Australia markets open in 8 hours 2 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
491.39+8.38 (+1.73%)
As of 11:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS241115C003800002024-06-03 10:13AM EDT380.00234.00218.30227.200.00-11171.62%
HUBS241115C003900002024-07-09 12:12PM EDT390.00187.90114.00119.700.00--751.72%
HUBS241115C004000002024-07-15 3:44PM EDT400.0095.59105.20111.700.00-4250.24%
HUBS241115C004500002024-07-11 11:18AM EDT450.0078.2069.5075.800.00-81049.81%
HUBS241115C004700002024-07-18 12:57PM EDT470.0057.4058.6064.600.00-1249.39%
HUBS241115C004800002024-07-10 3:02PM EDT480.0060.1554.0059.100.00--148.86%
HUBS241115C005000002024-07-19 3:59PM EDT500.0041.9043.0049.200.00-31148.04%
HUBS241115C005100002024-07-18 12:57PM EDT510.0039.5540.3043.600.00-1046.65%
HUBS241115C005200002024-07-17 12:22PM EDT520.0035.1033.3040.500.00-1547.27%
HUBS241115C005300002024-07-19 10:33AM EDT530.0028.0032.6035.400.00-4745.82%
HUBS241115C005400002024-07-16 2:38PM EDT540.0031.1226.8033.500.00-1147.06%
HUBS241115C005500002024-07-11 11:46AM EDT550.0030.0025.7029.000.00--3145.64%
HUBS241115C005600002024-07-12 10:41AM EDT560.0022.5023.0027.400.00-11046.75%
HUBS241115C005700002024-07-16 2:25PM EDT570.0021.1019.2024.300.00-515246.19%
HUBS241115C005800002024-07-16 3:32PM EDT580.0019.9515.1022.800.00-151647.03%
HUBS241115C005900002024-07-10 3:13PM EDT590.0019.7214.1020.300.00-4546.66%
HUBS241115C006000002024-07-10 3:58PM EDT600.0018.1412.5018.300.00-112446.60%
HUBS241115C006100002024-07-11 1:50PM EDT610.0016.4010.6016.800.00-2546.93%
HUBS241115C006200002024-07-10 2:50PM EDT620.0011.729.5014.200.00-21345.76%
HUBS241115C006300002024-07-10 2:37PM EDT630.0013.407.3013.400.00-253046.58%
HUBS241115C006400002024-06-26 12:10PM EDT640.0034.004.6012.900.00-1447.68%
HUBS241115C006500002024-07-12 2:45PM EDT650.007.603.4011.900.00-21648.03%
HUBS241115C006600002024-07-15 11:06AM EDT660.007.302.6510.800.00-11048.11%
HUBS241115C006700002024-07-10 2:56PM EDT670.006.903.8010.000.00-53648.50%
HUBS241115C006800002024-07-16 2:14PM EDT680.005.500.959.300.00-1348.92%
HUBS241115C006900002024-06-07 11:06AM EDT690.0026.2620.2027.000.00-1368.95%
HUBS241115C007000002024-07-22 2:08PM EDT700.005.603.408.000.00-112349.63%
HUBS241115C007100002024-06-12 10:08AM EDT710.0020.380.056.700.00-1148.65%
HUBS241115C007200002024-07-11 3:34PM EDT720.003.560.057.300.00--351.05%
HUBS241115C007300002024-05-14 11:45AM EDT730.0019.708.5015.000.00--359.68%
HUBS241115C007400002024-07-10 3:40PM EDT740.004.000.104.200.00-31147.01%
HUBS241115C007500002024-07-10 3:07PM EDT750.002.900.054.800.00-13549.59%
HUBS241115C007600002024-05-23 1:09PM EDT760.0012.903.4011.800.00--756.56%
HUBS241115C007700002024-06-04 3:58PM EDT770.008.106.7014.000.00-202162.58%
HUBS241115C007800002024-04-09 1:43PM EDT780.0032.707.2015.600.00--165.50%
HUBS241115C007900002024-04-09 1:43PM EDT790.0029.905.9014.300.00--164.54%
HUBS241115C008000002024-05-13 9:46AM EDT800.009.150.609.300.00-1155.40%
HUBS241115C008400002024-05-17 9:30AM EDT840.006.500.004.800.00-1151.70%
HUBS241115C008500002024-05-28 12:15PM EDT850.009.600.004.800.00-2152.59%
HUBS241115C008600002024-05-17 9:30AM EDT860.004.900.004.800.00-1153.47%
HUBS241115C009200002024-04-17 9:30AM EDT920.006.100.004.800.00--158.44%
HUBS241115C009400002024-04-17 9:30AM EDT940.005.000.004.800.00--160.00%
HUBS241115C010000002024-06-26 12:16PM EDT1,000.000.150.001.500.00-2254.47%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS241115P002900002024-07-15 12:06PM EDT290.001.600.004.800.00-2256.38%
HUBS241115P003100002024-07-12 9:34AM EDT310.002.250.055.800.00--152.41%
HUBS241115P003400002024-05-14 9:30AM EDT340.001.800.000.000.00--112.50%
HUBS241115P003500002024-07-12 3:45PM EDT350.005.850.508.500.00-1254.30%
HUBS241115P003700002024-04-17 9:30AM EDT370.002.500.056.700.00--144.17%
HUBS241115P003800002024-07-11 11:26AM EDT380.008.805.9012.000.00-4550.17%
HUBS241115P003900002024-07-10 3:34PM EDT390.009.656.1013.900.00-1249.52%
HUBS241115P004000002024-07-16 3:59PM EDT400.0012.507.9015.800.00-12348.58%
HUBS241115P004100002024-06-17 1:36PM EDT410.005.0012.6018.300.00--148.15%
HUBS241115P004200002024-07-12 1:54PM EDT420.0022.2012.7021.000.00-11547.64%
HUBS241115P004300002024-05-17 11:16AM EDT430.005.935.0012.700.00-2334.08%
HUBS241115P004400002024-07-16 12:02PM EDT440.0025.5018.7026.900.00-105946.31%
HUBS241115P004500002024-07-10 2:34PM EDT450.0034.1122.3029.900.00--7545.28%
HUBS241115P004700002024-07-19 12:23PM EDT470.0041.6530.8037.100.00-11,30143.62%
HUBS241115P004800002024-07-12 10:14AM EDT480.0047.7036.9040.400.00--142.10%
HUBS241115P004900002024-07-15 2:50PM EDT490.0052.6239.5044.900.00-31441.41%
HUBS241115P005000002024-07-22 3:01PM EDT500.0053.6046.4050.600.00-16541.52%
HUBS241115P005100002024-07-12 3:26PM EDT510.0065.5250.1056.800.00--141.77%
HUBS241115P005200002024-07-11 11:55AM EDT520.0064.0057.9063.600.00-11042.28%
HUBS241115P005300002024-07-22 3:48PM EDT530.0072.0264.2068.000.00-11040.29%
HUBS241115P005400002024-07-12 11:30AM EDT540.0085.6069.1076.800.00--5042.12%
HUBS241115P005500002024-07-15 10:54AM EDT550.0090.5076.1082.900.00-15641.15%
HUBS241115P005600002024-07-15 9:42AM EDT560.00100.9183.4090.000.00-1240.85%
HUBS241115P005700002024-07-12 11:14AM EDT570.00108.5791.0097.700.00-21,30640.91%
HUBS241115P005800002024-07-19 10:29AM EDT580.00117.9598.90105.200.00-53740.51%
HUBS241115P005900002024-07-19 10:29AM EDT590.00127.00106.90113.900.00-5541.20%
HUBS241115P006000002024-07-11 12:28PM EDT600.00121.70115.50121.500.00-2240.40%
HUBS241115P006100002024-06-21 1:27PM EDT610.0076.67130.80139.600.00-2351.60%
HUBS241115P006200002024-04-10 1:01PM EDT620.0045.0064.0070.400.00--10.00%
HUBS241115P006500002024-04-18 2:59PM EDT650.0061.6069.0078.000.00--10.00%
HUBS241115P006600002024-04-18 10:09AM EDT660.0069.0075.4084.000.00--20.00%
HUBS241115P007000002024-07-09 1:48PM EDT700.00141.14206.10213.900.00--044.64%
HUBS241115P007300002024-05-23 12:34PM EDT730.00129.70152.00162.000.00--10.00%
HUBS241115P007500002024-05-23 3:43PM EDT750.00159.00170.00179.700.00--00.00%