Australia markets close in 4 hours 4 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
369.40+9.47 (+2.63%)
At close: 04:00PM EST
369.00 -0.40 (-0.11%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230210C002150002023-01-31 9:36AM EST215.00128.00150.50159.500.00--1295.31%
HUBS230210C002350002023-01-06 11:35AM EST235.0046.28126.50135.000.00-55251.95%
HUBS230210C002400002023-01-06 11:35AM EST240.0042.48121.50130.000.00-55241.60%
HUBS230210C002750002023-01-09 3:59PM EST275.0025.1091.0099.500.00-33185.35%
HUBS230210C003100002023-01-13 11:16AM EST310.0020.7055.6064.500.00--1114.16%
HUBS230210C003150002023-01-26 11:27AM EST315.0047.6750.5059.500.00-35103.91%
HUBS230210C003200002023-01-18 9:44AM EST320.0025.7545.9055.000.00-66107.67%
HUBS230210C003300002023-01-31 9:50AM EST330.0019.0036.0044.400.00-1983.69%
HUBS230210C003350002023-02-03 10:56AM EST335.0048.0031.0040.000.00-11581.01%
HUBS230210C003400002023-01-26 9:58AM EST340.0025.3326.5033.600.00--162.74%
HUBS230210C003450002023-02-01 1:05PM EST345.0018.5022.2029.600.00-2568.21%
HUBS230210C003475002023-01-31 1:24PM EST347.5010.2020.0028.000.00--270.85%
HUBS230210C003550002023-02-07 11:21AM EST355.009.3516.4020.70-10.32-52.47%28874.04%
HUBS230210C003575002023-02-07 11:19AM EST357.508.0512.7019.40-3.65-31.20%80167.40%
HUBS230210C003600002023-02-07 3:40PM EST360.0012.6712.9015.10+0.57+4.71%8523664.33%
HUBS230210C003625002023-02-07 3:40PM EST362.5011.1711.2013.10+3.17+39.63%787662.31%
HUBS230210C003650002023-02-07 1:00PM EST365.0010.009.6011.80+2.95+41.84%32562.62%
HUBS230210C003700002023-02-07 11:44AM EST370.006.306.909.30-5.20-45.22%31162.81%
HUBS230210C003750002023-02-06 10:00AM EST375.004.284.807.10-3.62-45.82%101162.83%
HUBS230210C003800002023-02-07 2:52PM EST380.003.093.205.10+0.29+10.36%466262.06%
HUBS230210C003850002023-02-07 1:01PM EST385.003.002.105.80+0.17+6.01%11972.19%
HUBS230210C003900002023-02-07 3:50PM EST390.002.000.754.80-0.16-7.41%113371.58%
HUBS230210C003950002023-02-06 2:29PM EST395.001.060.252.850.00-214066.58%
HUBS230210C004000002023-02-07 9:59AM EST400.001.190.103.70+0.49+70.00%11679.71%
HUBS230210C004050002023-02-02 3:53PM EST405.0010.200.002.250.00--476.00%
HUBS230210C004100002023-02-02 3:58PM EST410.009.000.003.900.00--896.63%
HUBS230210C004200002023-02-02 11:08AM EST420.002.750.004.600.00--2117.09%
HUBS230210C004250002023-02-02 3:17PM EST425.003.820.004.800.00--1126.05%
HUBS230210C004300002023-02-02 3:26PM EST430.002.700.004.400.00--4130.20%
HUBS230210C004350002023-02-03 1:09PM EST435.001.250.004.800.00-12140.43%
HUBS230210C004400002023-02-02 2:01PM EST440.002.570.004.800.00--3147.34%
HUBS230210C004600002023-02-02 11:12AM EST460.000.200.004.800.00--1173.49%
HUBS230210C004700002023-02-03 3:01PM EST470.000.050.000.050.00-47493.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230210P002000002023-01-23 9:30AM EST200.000.050.000.150.00-1622254.30%
HUBS230210P002150002023-01-11 2:19PM EST215.001.470.004.800.00--1380.37%
HUBS230210P002450002023-02-03 1:40PM EST245.000.150.004.800.00-11302.05%
HUBS230210P002500002023-02-06 10:21AM EST250.000.400.004.800.00-228289.80%
HUBS230210P002600002023-01-10 11:25AM EST260.0010.600.004.800.00--1265.87%
HUBS230210P002650002023-02-03 1:17PM EST265.000.150.004.800.00-11254.15%
HUBS230210P002700002023-01-30 2:09PM EST270.000.290.004.800.00-32242.63%
HUBS230210P002800002023-01-31 12:21PM EST280.002.070.000.050.00-1114109.38%
HUBS230210P002900002023-01-31 12:21PM EST290.002.030.000.200.00-15112.70%
HUBS230210P003000002023-01-25 1:22PM EST300.003.500.001.950.00-26142.58%
HUBS230210P003025002023-01-23 10:10AM EST302.505.270.004.800.00--1170.80%
HUBS230210P003100002023-01-31 12:00PM EST310.003.300.004.800.00-2532154.74%
HUBS230210P003150002023-01-31 9:49AM EST315.005.700.004.700.00-12143.26%
HUBS230210P003200002023-02-06 9:56AM EST320.000.700.004.700.00-312132.72%
HUBS230210P003250002023-02-07 11:18AM EST325.001.800.004.20+0.70+63.64%116118.16%
HUBS230210P003300002023-02-07 11:18AM EST330.002.200.004.60+0.80+57.14%104110.84%
HUBS230210P003350002023-02-07 3:50PM EST335.000.700.002.60-1.60-69.57%81884.67%
HUBS230210P003400002023-02-07 9:30AM EST340.002.550.103.10-0.02-0.78%1779.74%
HUBS230210P003425002023-02-06 3:11PM EST342.503.800.104.800.00-1686.06%
HUBS230210P003450002023-02-07 12:54PM EST345.002.500.103.60-0.92-26.90%10673.02%
HUBS230210P003475002023-02-03 3:06PM EST347.503.970.404.300.00-3373.83%
HUBS230210P003500002023-02-06 9:32AM EST350.005.000.354.000.00-31266.24%
HUBS230210P003525002023-02-07 1:14PM EST352.505.101.705.30+1.33+35.28%31174.29%
HUBS230210P003550002023-02-07 1:14PM EST355.008.581.105.70+2.75+47.17%271067.09%
HUBS230210P003575002023-02-07 1:49PM EST357.509.202.206.80-10.10-52.33%18470.46%
HUBS230210P003600002023-02-07 1:14PM EST360.008.103.505.40-0.30-3.57%135063.09%
HUBS230210P003625002023-02-07 1:14PM EST362.509.254.406.20+0.75+8.82%151662.70%
HUBS230210P003650002023-02-03 3:55PM EST365.0010.605.107.400.00-424962.23%
HUBS230210P003700002023-02-03 3:45PM EST370.0013.757.609.300.00-121060.94%
HUBS230210P003750002023-02-03 10:31AM EST375.008.5010.4012.400.00-2461.67%
HUBS230210P003800002023-02-03 11:44AM EST380.0010.1012.6018.000.00-1666.63%
HUBS230210P003850002023-02-03 11:41AM EST385.0012.2015.4021.700.00-3662.98%
HUBS230210P003900002023-02-02 3:38PM EST390.0010.7018.4026.400.00--1160.86%
HUBS230210P003950002023-02-02 3:50PM EST395.0012.8022.9031.400.00--466.58%
HUBS230210P004000002023-02-03 12:58PM EST400.0027.6028.8036.000.00-1078.37%
HUBS230210P004300002023-02-03 11:17AM EST430.0049.0056.5065.500.00-1190.14%