HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220C00320000 | 2024-04-26 10:31AM EDT | 320.00 | 331.90 | 278.00 | 288.00 | 0.00 | - | 1 | 1 | 192.87% |
| HUBS241220C00350000 | 2024-07-10 3:48PM EDT | 350.00 | 153.95 | 154.20 | 162.00 | 0.00 | - | - | 5 | 59.44% |
| HUBS241220C00400000 | 2024-07-12 10:22AM EDT | 400.00 | 100.50 | 114.60 | 121.00 | 0.00 | - | - | 47 | 53.95% |
| HUBS241220C00430000 | 2024-07-25 1:19PM EDT | 430.00 | 99.00 | 93.00 | 99.70 | 0.00 | - | 1 | 2 | 51.52% |
| HUBS241220C00450000 | 2024-07-11 10:55AM EDT | 450.00 | 86.45 | 80.10 | 86.90 | 0.00 | - | - | 31 | 50.29% |
| HUBS241220C00460000 | 2024-07-11 9:43AM EDT | 460.00 | 85.00 | 73.90 | 81.00 | 0.00 | - | - | 1 | 52.74% |
| HUBS241220C00470000 | 2024-07-26 2:23PM EDT | 470.00 | 71.95 | 67.60 | 75.00 | -0.85 | -1.17% | 1 | - | 51.92% |
| HUBS241220C00480000 | 2024-07-11 9:46AM EDT | 480.00 | 74.41 | 62.70 | 69.60 | 0.00 | - | - | 15 | 51.41% |
| HUBS241220C00490000 | 2024-07-12 10:48AM EDT | 490.00 | 49.90 | 58.20 | 64.00 | 0.00 | - | - | 1 | 50.55% |
| HUBS241220C00500000 | 2024-07-12 3:47PM EDT | 500.00 | 45.00 | 52.90 | 59.00 | 0.00 | - | - | 6 | 50.00% |
| HUBS241220C00510000 | 2024-07-12 10:36AM EDT | 510.00 | 45.30 | 49.10 | 54.40 | 0.00 | - | - | 1 | 49.57% |
| HUBS241220C00520000 | 2024-07-25 12:57PM EDT | 520.00 | 47.80 | 44.40 | 49.20 | +0.10 | +0.21% | 1 | 115 | 48.47% |
| HUBS241220C00530000 | 2024-07-23 3:18PM EDT | 530.00 | 40.30 | 40.40 | 45.90 | 0.00 | - | 1 | 5 | 48.71% |
| HUBS241220C00540000 | 2024-07-26 1:26PM EDT | 540.00 | 39.70 | 35.10 | 42.80 | +6.00 | +17.80% | 1 | 4 | 48.92% |
| HUBS241220C00550000 | 2024-07-25 11:48AM EDT | 550.00 | 36.60 | 33.20 | 39.00 | +3.10 | +9.25% | 1 | 84 | 48.40% |
| HUBS241220C00560000 | 2024-07-25 12:57PM EDT | 560.00 | 32.90 | 28.70 | 35.90 | 0.00 | - | 1 | 1 | 48.27% |
| HUBS241220C00570000 | 2024-07-26 10:11AM EDT | 570.00 | 30.20 | 25.80 | 32.80 | -4.13 | -12.03% | 1 | 2 | 47.97% |
| HUBS241220C00580000 | 2024-07-25 12:56PM EDT | 580.00 | 28.00 | 24.40 | 29.70 | 0.00 | - | 6 | 2 | 47.49% |
| HUBS241220C00590000 | 2024-07-12 10:35AM EDT | 590.00 | 20.40 | 19.80 | 27.10 | 0.00 | - | 1 | 1 | 47.28% |
| HUBS241220C00600000 | 2024-07-15 3:45PM EDT | 600.00 | 17.05 | 17.90 | 24.50 | 0.00 | - | 5 | 31 | 46.89% |
| HUBS241220C00610000 | 2024-07-12 10:35AM EDT | 610.00 | 17.25 | 15.70 | 22.80 | 0.00 | - | 1 | 0 | 47.18% |
| HUBS241220C00620000 | 2024-07-25 10:10AM EDT | 620.00 | 12.72 | 14.70 | 20.80 | 0.00 | - | 5 | 12 | 47.06% |
| HUBS241220C00630000 | 2024-07-15 3:27PM EDT | 630.00 | 13.75 | 11.60 | 18.90 | 0.00 | - | 1 | 5 | 46.88% |
| HUBS241220C00640000 | 2024-06-21 3:10PM EDT | 640.00 | 33.80 | 7.00 | 14.80 | 0.00 | - | 1 | 3 | 44.18% |
| HUBS241220C00650000 | 2024-07-15 2:48PM EDT | 650.00 | 9.80 | 8.80 | 15.50 | 0.00 | - | 12 | 75 | 46.49% |
| HUBS241220C00660000 | 2024-05-22 2:00PM EDT | 660.00 | 55.90 | 26.00 | 35.80 | 0.00 | - | - | 1 | 63.32% |
| HUBS241220C00680000 | 2024-07-09 3:38PM EDT | 680.00 | 22.50 | 5.70 | 11.00 | 0.00 | - | 1 | 9 | 45.44% |
| HUBS241220C00690000 | 2024-06-21 10:07AM EDT | 690.00 | 13.62 | 1.80 | 9.90 | 0.00 | - | 2 | 2 | 45.29% |
| HUBS241220C00700000 | 2024-07-12 3:14PM EDT | 700.00 | 6.00 | 2.95 | 9.40 | 0.00 | - | 7 | 10 | 45.87% |
| HUBS241220C00710000 | 2024-06-04 9:40AM EDT | 710.00 | 31.40 | 19.70 | 28.50 | 0.00 | - | 1 | 0 | 64.26% |
| HUBS241220C00720000 | 2024-07-10 2:18PM EDT | 720.00 | 7.00 | 1.60 | 8.20 | 0.00 | - | 1 | 1 | 46.51% |
| HUBS241220C00730000 | 2024-06-17 10:10AM EDT | 730.00 | 8.35 | 3.70 | 7.80 | 0.00 | - | 1 | 9 | 47.03% |
| HUBS241220C00750000 | 2024-06-10 10:50AM EDT | 750.00 | 12.70 | 2.30 | 9.80 | 0.00 | - | - | 1 | 52.32% |
| HUBS241220C00800000 | 2024-07-12 9:46AM EDT | 800.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 48.66% |
| HUBS241220C00820000 | 2024-05-28 11:47AM EDT | 820.00 | 10.50 | 1.00 | 9.00 | 0.00 | - | 5 | 5 | 50.92% |
| HUBS241220C00840000 | 2024-05-24 10:08AM EDT | 840.00 | 5.20 | 0.05 | 6.20 | 0.00 | - | 1 | 1 | 55.20% |
| HUBS241220C00920000 | 2024-04-22 9:30AM EDT | 920.00 | 9.30 | 0.05 | 7.40 | 0.00 | - | - | 1 | 55.91% |
| HUBS241220C00960000 | 2024-07-10 3:42PM EDT | 960.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | - | 7 | 48.65% |
| HUBS241220C00980000 | 2024-07-18 10:30AM EDT | 980.00 | 2.38 | 0.05 | 4.50 | 0.00 | - | 20 | 26 | 55.28% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220P00310000 | 2024-05-14 9:30AM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| HUBS241220P00330000 | 2024-05-14 9:30AM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HUBS241220P00340000 | 2024-05-14 9:30AM EDT | 340.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00360000 | 2024-07-12 3:29PM EDT | 360.00 | 10.15 | 5.60 | 12.00 | 0.00 | - | 1 | 2 | 51.11% |
| HUBS241220P00370000 | 2024-07-24 3:56PM EDT | 370.00 | 10.00 | 6.70 | 13.70 | 0.00 | - | 5 | 12 | 50.38% |
| HUBS241220P00380000 | 2024-07-10 3:39PM EDT | 380.00 | 11.00 | 7.10 | 14.90 | 0.00 | - | 10 | 11 | 48.77% |
| HUBS241220P00390000 | 2024-06-26 3:33PM EDT | 390.00 | 3.00 | 9.40 | 17.00 | 0.00 | - | 1 | 2 | 48.15% |
| HUBS241220P00400000 | 2024-07-12 3:19PM EDT | 400.00 | 20.00 | 11.30 | 19.00 | 0.00 | - | 23 | 26 | 47.20% |
| HUBS241220P00410000 | 2024-07-10 2:18PM EDT | 410.00 | 14.00 | 14.00 | 21.60 | 0.00 | - | 1 | 3 | 46.69% |
| HUBS241220P00420000 | 2024-07-22 1:45PM EDT | 420.00 | 23.00 | 16.50 | 24.00 | 0.00 | - | 2 | 6 | 45.74% |
| HUBS241220P00430000 | 2024-07-12 3:01PM EDT | 430.00 | 29.03 | 19.50 | 27.00 | 0.00 | - | 10 | 12 | 45.18% |
| HUBS241220P00440000 | 2024-07-15 3:23PM EDT | 440.00 | 33.03 | 22.30 | 30.00 | 0.00 | - | 2 | 16 | 44.39% |
| HUBS241220P00450000 | 2024-07-15 3:29PM EDT | 450.00 | 37.50 | 27.80 | 33.60 | 0.00 | - | 2 | 10 | 43.92% |
| HUBS241220P00460000 | 2024-07-26 2:23PM EDT | 460.00 | 33.45 | 31.60 | 35.90 | -4.58 | -12.04% | 1 | 31 | 42.09% |
| HUBS241220P00470000 | 2024-07-22 1:56PM EDT | 470.00 | 42.67 | 35.20 | 41.00 | 0.00 | - | 1 | 7 | 42.46% |
| HUBS241220P00480000 | 2024-07-23 2:50PM EDT | 480.00 | 42.70 | 38.80 | 43.30 | 0.00 | - | 1 | 2 | 40.24% |
| HUBS241220P00490000 | 2024-07-23 2:54PM EDT | 490.00 | 47.50 | 44.00 | 49.80 | 0.00 | - | 1 | 3 | 41.24% |
| HUBS241220P00500000 | 2024-07-26 10:33AM EDT | 500.00 | 50.50 | 50.10 | 56.00 | -2.00 | -3.81% | 2 | 79 | 41.73% |
| HUBS241220P00510000 | 2024-07-26 10:29AM EDT | 510.00 | 54.20 | 53.50 | 60.10 | -8.80 | -13.97% | 2 | 7 | 40.30% |
| HUBS241220P00520000 | 2024-07-26 10:26AM EDT | 520.00 | 59.50 | 59.40 | 65.40 | -4.10 | -6.45% | 4 | 5 | 39.59% |
| HUBS241220P00530000 | 2024-07-23 1:44PM EDT | 530.00 | 70.60 | 65.70 | 71.80 | 0.00 | - | 1 | 2 | 39.53% |
| HUBS241220P00540000 | 2024-07-10 2:42PM EDT | 540.00 | 74.30 | 71.30 | 78.40 | 0.00 | - | - | 6 | 39.41% |
| HUBS241220P00550000 | 2024-07-10 10:56AM EDT | 550.00 | 59.90 | 77.90 | 83.90 | 0.00 | - | - | 1 | 38.13% |
| HUBS241220P00560000 | 2024-07-10 2:49PM EDT | 560.00 | 91.60 | 84.90 | 91.00 | 0.00 | - | - | 11 | 37.96% |
| HUBS241220P00570000 | 2024-07-15 3:41PM EDT | 570.00 | 110.19 | 91.90 | 97.80 | 0.00 | - | 6 | 5 | 37.29% |
| HUBS241220P00580000 | 2024-07-25 11:49AM EDT | 580.00 | 105.90 | 99.30 | 104.90 | 0.00 | - | 5 | 7 | 36.63% |
| HUBS241220P00590000 | 2024-07-25 11:49AM EDT | 590.00 | 113.85 | 106.20 | 112.70 | 0.00 | - | 5 | 5 | 36.39% |
| HUBS241220P00600000 | 2024-07-10 2:49PM EDT | 600.00 | 120.40 | 114.00 | 121.60 | 0.00 | - | 3 | 59 | 37.08% |
| HUBS241220P00610000 | 2024-06-04 9:51AM EDT | 610.00 | 56.66 | 63.00 | 72.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS241220P00620000 | 2024-06-04 9:51AM EDT | 620.00 | 61.03 | 68.00 | 77.50 | 0.00 | - | 1 | 36 | 0.00% |
| HUBS241220P00710000 | 2024-04-26 9:31AM EDT | 710.00 | 103.70 | 125.20 | 134.40 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS241220P00720000 | 2024-04-26 9:31AM EDT | 720.00 | 110.20 | 133.10 | 142.20 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS241220P00730000 | 2024-05-23 1:23PM EDT | 730.00 | 134.00 | 152.00 | 162.00 | 0.00 | - | 57 | 36 | 0.00% |
| HUBS241220P00740000 | 2024-05-23 12:33PM EDT | 740.00 | 140.00 | 161.00 | 170.90 | 0.00 | - | 4 | 5 | 0.00% |
| HUBS241220P00750000 | 2024-06-20 2:43PM EDT | 750.00 | 188.10 | 265.20 | 275.00 | 0.00 | - | 2 | 0 | 56.54% |
| HUBS241220P00900000 | 2024-07-10 2:29PM EDT | 900.00 | 435.10 | 402.70 | 411.50 | 0.00 | - | 1 | 0 | 55.82% |
© 2024 Yahoo. All rights reserved.