HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS221021C00185000 | 2022-09-28 9:57AM EDT | 185.00 | 98.00 | 108.00 | 117.00 | 0.00 | - | 1 | 3 | 123.14% |
| HUBS221021C00190000 | 2022-09-30 9:46AM EDT | 190.00 | 90.80 | 102.80 | 111.80 | 0.00 | - | 4 | 3 | 111.33% |
| HUBS221021C00200000 | 2022-09-19 11:36AM EDT | 200.00 | 88.00 | 94.00 | 101.80 | 0.00 | - | 1 | 3 | 114.06% |
| HUBS221021C00230000 | 2022-09-12 1:13PM EDT | 230.00 | 104.13 | 64.10 | 73.00 | 0.00 | - | - | 1 | 88.11% |
| HUBS221021C00240000 | 2022-09-12 1:13PM EDT | 240.00 | 95.04 | 54.80 | 64.00 | 0.00 | - | 1 | 5 | 84.89% |
| HUBS221021C00260000 | 2022-09-28 11:55AM EDT | 260.00 | 38.00 | 38.00 | 46.10 | 0.00 | - | 1 | 5 | 77.88% |
| HUBS221021C00270000 | 2022-10-05 9:31AM EDT | 270.00 | 31.95 | 32.90 | 34.40 | +6.95 | +27.80% | 2 | 10 | 72.25% |
| HUBS221021C00280000 | 2022-10-04 2:01PM EDT | 280.00 | 29.00 | 26.10 | 26.90 | 0.00 | - | 1 | 29 | 70.01% |
| HUBS221021C00290000 | 2022-10-05 3:23PM EDT | 290.00 | 21.55 | 19.70 | 20.60 | -1.55 | -6.71% | 6 | 49 | 67.72% |
| HUBS221021C00300000 | 2022-10-05 3:57PM EDT | 300.00 | 15.20 | 14.50 | 15.20 | -0.80 | -5.00% | 6 | 60 | 66.03% |
| HUBS221021C00310000 | 2022-10-05 10:09AM EDT | 310.00 | 8.60 | 10.30 | 11.30 | +1.30 | +17.81% | 3 | 32 | 65.59% |
| HUBS221021C00320000 | 2022-10-05 2:50PM EDT | 320.00 | 8.20 | 6.00 | 11.80 | -0.40 | -4.65% | 1 | 42 | 70.86% |
| HUBS221021C00330000 | 2022-10-05 3:17PM EDT | 330.00 | 5.25 | 4.80 | 6.00 | -0.40 | -7.08% | 3 | 56 | 65.61% |
| HUBS221021C00340000 | 2022-10-05 3:17PM EDT | 340.00 | 3.45 | 3.20 | 3.80 | +0.75 | +27.78% | 3 | 56 | 64.43% |
| HUBS221021C00350000 | 2022-10-05 12:03PM EDT | 350.00 | 2.10 | 2.05 | 3.70 | -0.60 | -22.22% | 3 | 61 | 68.64% |
| HUBS221021C00360000 | 2022-10-04 2:58PM EDT | 360.00 | 1.80 | 1.30 | 1.85 | 0.00 | - | 10 | 41 | 65.20% |
| HUBS221021C00370000 | 2022-10-04 2:01PM EDT | 370.00 | 1.25 | 0.55 | 1.25 | 0.00 | - | 1 | 31 | 63.72% |
| HUBS221021C00380000 | 2022-09-30 11:36AM EDT | 380.00 | 0.80 | 0.05 | 4.70 | 0.00 | - | 1 | 102 | 86.33% |
| HUBS221021C00390000 | 2022-09-21 1:04PM EDT | 390.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 93.02% |
| HUBS221021C00400000 | 2022-10-05 2:35PM EDT | 400.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 28 | 63.67% |
| HUBS221021C00410000 | 2022-10-05 3:09PM EDT | 410.00 | 0.30 | 0.05 | 0.60 | +0.10 | +50.00% | 57 | 29 | 72.85% |
| HUBS221021C00420000 | 2022-10-05 10:57AM EDT | 420.00 | 0.10 | 0.05 | 4.80 | -0.15 | -60.00% | 30 | 16 | 111.06% |
| HUBS221021C00430000 | 2022-10-05 10:53AM EDT | 430.00 | 0.10 | 0.05 | 0.50 | -0.90 | -90.00% | 8 | 59 | 79.83% |
| HUBS221021C00440000 | 2022-10-03 1:00PM EDT | 440.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 68.95% |
| HUBS221021C00450000 | 2022-09-29 11:18AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 29 | 77.83% |
| HUBS221021C00460000 | 2022-10-03 12:39PM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 14 | 131.62% |
| HUBS221021C00470000 | 2022-09-29 3:50PM EDT | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 41 | 84.77% |
| HUBS221021C00480000 | 2022-09-16 11:44AM EDT | 480.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 88.28% |
| HUBS221021C00490000 | 2022-09-16 12:10PM EDT | 490.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 768 | 768 | 80.08% |
| HUBS221021C00500000 | 2022-09-29 2:46PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 82.81% |
| HUBS221021C00510000 | 2022-09-19 1:08PM EDT | 510.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 85.94% |
| HUBS221021C00520000 | 2022-08-23 10:26AM EDT | 520.00 | 2.25 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 94.14% |
| HUBS221021C00530000 | 2022-09-29 1:17PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 329 | 91.41% |
| HUBS221021C00540000 | 2022-09-29 1:40PM EDT | 540.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 90 | 111.33% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS221021P00135000 | 2022-10-04 9:48AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 141 | 146.88% |
| HUBS221021P00140000 | 2022-10-03 9:54AM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 7 | 23 | 156.64% |
| HUBS221021P00145000 | 2022-10-03 10:03AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 48 | 140.63% |
| HUBS221021P00155000 | 2022-10-03 9:51AM EDT | 155.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 174 | 137.11% |
| HUBS221021P00160000 | 2022-09-13 11:00AM EDT | 160.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 25 | 25 | 134.28% |
| HUBS221021P00165000 | 2022-09-19 10:56AM EDT | 165.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | - | 5 | 138.18% |
| HUBS221021P00170000 | 2022-09-19 10:55AM EDT | 170.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 7 | 51 | 131.93% |
| HUBS221021P00175000 | 2022-09-15 11:10AM EDT | 175.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | - | 39 | 135.99% |
| HUBS221021P00180000 | 2022-10-05 11:36AM EDT | 180.00 | 0.17 | 0.00 | 0.20 | +0.05 | +41.67% | 12 | 100 | 96.48% |
| HUBS221021P00185000 | 2022-09-02 2:05PM EDT | 185.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 154.39% |
| HUBS221021P00190000 | 2022-09-02 2:05PM EDT | 190.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 147.19% |
| HUBS221021P00195000 | 2022-09-30 12:25PM EDT | 195.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 140.14% |
| HUBS221021P00200000 | 2022-10-05 3:08PM EDT | 200.00 | 0.05 | 0.00 | 2.00 | -1.45 | -96.67% | 2 | 43 | 110.21% |
| HUBS221021P00210000 | 2022-10-03 12:25PM EDT | 210.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 119.85% |
| HUBS221021P00220000 | 2022-10-04 9:35AM EDT | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 106.93% |
| HUBS221021P00230000 | 2022-10-05 2:56PM EDT | 230.00 | 1.42 | 1.10 | 1.65 | 0.00 | - | 1 | 70 | 82.18% |
| HUBS221021P00240000 | 2022-10-05 3:17PM EDT | 240.00 | 2.00 | 1.85 | 2.90 | -0.72 | -26.47% | 1 | 41 | 81.93% |
| HUBS221021P00250000 | 2022-10-05 9:31AM EDT | 250.00 | 4.16 | 2.80 | 3.30 | +0.98 | +30.82% | 3 | 57 | 75.54% |
| HUBS221021P00260000 | 2022-10-05 3:59PM EDT | 260.00 | 4.57 | 4.30 | 4.70 | -0.28 | -5.77% | 12 | 422 | 72.73% |
| HUBS221021P00270000 | 2022-10-05 3:58PM EDT | 270.00 | 6.64 | 6.30 | 7.10 | -0.31 | -4.46% | 11 | 100 | 71.02% |
| HUBS221021P00280000 | 2022-10-05 12:03PM EDT | 280.00 | 10.84 | 9.10 | 9.60 | +0.84 | +8.40% | 10 | 291 | 68.03% |
| HUBS221021P00290000 | 2022-10-05 3:50PM EDT | 290.00 | 13.00 | 12.80 | 13.30 | -0.20 | -1.52% | 7 | 41 | 66.11% |
| HUBS221021P00300000 | 2022-10-05 10:46AM EDT | 300.00 | 21.50 | 17.40 | 18.20 | +4.50 | +26.47% | 1 | 65 | 64.66% |
| HUBS221021P00310000 | 2022-10-04 11:29AM EDT | 310.00 | 24.70 | 23.20 | 24.00 | 0.00 | - | 2 | 33 | 63.56% |
| HUBS221021P00320000 | 2022-10-03 3:57PM EDT | 320.00 | 41.15 | 29.80 | 31.70 | 0.00 | - | 1 | 128 | 64.40% |
| HUBS221021P00330000 | 2022-09-29 3:59PM EDT | 330.00 | 58.50 | 37.30 | 39.60 | 0.00 | - | 143 | 82 | 64.37% |
| HUBS221021P00340000 | 2022-09-29 10:29AM EDT | 340.00 | 70.40 | 41.50 | 50.30 | 0.00 | - | 4 | 66 | 58.55% |
| HUBS221021P00350000 | 2022-10-03 9:39AM EDT | 350.00 | 74.00 | 50.80 | 59.30 | 0.00 | - | 1 | 12 | 59.81% |
| HUBS221021P00360000 | 2022-08-30 10:07AM EDT | 360.00 | 46.30 | 84.00 | 93.20 | 0.00 | - | 4 | 6 | 187.02% |
| HUBS221021P00370000 | 2022-09-30 3:24PM EDT | 370.00 | 98.05 | 69.00 | 78.00 | 0.00 | - | 1 | 13 | 96.94% |
| HUBS221021P00380000 | 2022-09-26 10:42AM EDT | 380.00 | 108.00 | 79.00 | 87.90 | 0.00 | - | 1 | 2 | 52.73% |
| HUBS221021P00410000 | 2022-09-27 11:05AM EDT | 410.00 | 129.09 | 108.50 | 118.00 | 0.00 | - | 3 | 0 | 124.87% |
© 2022 Yahoo. All rights reserved.
