Australia markets close in 5 hours 50 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
570.99-13.72 (-2.35%)
At close: 04:00PM EDT
572.80 +1.81 (+0.32%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS241220C003200002024-04-26 10:31AM EDT320.00331.90278.00288.000.00-1196.76%
HUBS241220C005200002024-05-08 12:58PM EDT520.00129.60114.00124.000.00--259.21%
HUBS241220C005300002024-05-28 11:06AM EDT530.00153.1186.6095.000.00-4546.58%
HUBS241220C005400002024-05-23 11:54AM EDT540.00108.2080.5089.000.00-2346.01%
HUBS241220C005600002024-06-05 2:26PM EDT560.0098.6068.6077.700.00--044.94%
HUBS241220C005700002024-06-05 2:26PM EDT570.0092.1263.5072.000.00--044.19%
HUBS241220C005800002024-06-03 10:51AM EDT580.0082.3858.0067.000.00-1143.74%
HUBS241220C006000002024-06-06 3:55PM EDT600.0052.0048.0056.00-18.00-25.71%1941.86%
HUBS241220C006200002024-05-24 3:16PM EDT620.0053.8038.0047.000.00-1640.69%
HUBS241220C006300002024-04-24 10:15AM EDT630.0094.2646.0055.000.00--247.69%
HUBS241220C006400002024-05-03 11:30AM EDT640.0068.6053.0062.700.00-2251.42%
HUBS241220C006500002024-06-14 2:09PM EDT650.0033.0026.4034.000.00-575738.20%
HUBS241220C006600002024-05-22 2:00PM EDT660.0055.9021.6030.300.00--137.48%
HUBS241220C006800002024-06-13 11:57AM EDT680.0024.0021.4024.000.00-31036.31%
HUBS241220C006900002024-05-30 9:51AM EDT690.0049.0013.2021.900.00-1236.26%
HUBS241220C007000002024-05-15 3:24PM EDT700.0038.0215.0022.700.00--438.26%
HUBS241220C007100002024-06-04 9:40AM EDT710.0031.409.2018.000.00-1136.02%
HUBS241220C007200002024-05-30 9:48AM EDT720.0035.007.4015.500.00-2035.25%
HUBS241220C007300002024-06-17 10:10AM EDT730.008.355.7014.00-30.27-78.38%1835.17%
HUBS241220C007500002024-06-10 10:50AM EDT750.0012.702.8011.600.00--135.24%
HUBS241220C008000002024-05-30 12:30PM EDT800.0014.100.507.100.00-61335.29%
HUBS241220C008200002024-05-28 11:47AM EDT820.0010.500.405.500.00-5534.85%
HUBS241220C008400002024-05-24 10:08AM EDT840.005.200.004.800.00-1135.42%
HUBS241220C009200002024-04-22 9:30AM EDT920.009.300.000.000.00--112.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS241220P003100002024-05-14 9:30AM EDT310.001.500.000.000.00--112.50%
HUBS241220P003200002024-05-14 9:30AM EDT320.001.650.000.000.00-3512.50%
HUBS241220P003300002024-05-14 9:30AM EDT330.001.850.000.000.00-1212.50%
HUBS241220P003400002024-05-14 9:30AM EDT340.002.150.000.000.00--112.50%
HUBS241220P003600002024-05-15 9:30AM EDT360.003.000.000.000.00--112.50%
HUBS241220P003800002024-04-22 9:30AM EDT380.005.500.000.000.00--112.50%
HUBS241220P003900002024-04-22 9:30AM EDT390.006.600.000.000.00--112.50%
HUBS241220P004000002024-06-03 1:53PM EDT400.004.502.0010.400.00-1245.17%
HUBS241220P004100002024-05-08 12:55PM EDT410.0012.002.9011.700.00--244.50%
HUBS241220P004200002024-05-08 12:57PM EDT420.0013.304.1012.900.00--243.58%
HUBS241220P004300002024-05-08 12:57PM EDT430.0014.906.2014.000.00--242.44%
HUBS241220P004400002024-05-08 12:59PM EDT440.0016.407.0015.000.00-2341.11%
HUBS241220P004500002024-05-28 2:04PM EDT450.006.509.0017.700.00-2541.39%
HUBS241220P004700002024-05-28 3:05PM EDT470.008.9013.5021.800.00-3340.11%
HUBS241220P004800002024-06-17 12:46PM EDT480.0020.3415.7024.10+3.81+23.05%1139.47%
HUBS241220P004900002024-05-09 10:57AM EDT490.0020.0016.4024.000.00-2236.80%
HUBS241220P005100002024-05-28 3:46PM EDT510.0016.8224.0032.100.00-4437.53%
HUBS241220P005300002024-06-04 11:07AM EDT530.0027.5530.6040.000.00-1237.27%
HUBS241220P005800002024-06-13 2:14PM EDT580.0054.7352.0061.200.00-2734.62%
HUBS241220P005900002024-05-08 1:04PM EDT590.0063.2849.0057.800.00--528.91%
HUBS241220P006000002024-05-09 10:19AM EDT600.0061.4053.1061.600.00-206127.43%
HUBS241220P006100002024-06-04 9:51AM EDT610.0056.6667.0076.700.00-1132.81%
HUBS241220P006200002024-06-04 9:51AM EDT620.0061.0373.0082.900.00-13632.51%
HUBS241220P007100002024-04-26 9:31AM EDT710.00103.70125.20134.400.00-110.00%
HUBS241220P007200002024-04-26 9:31AM EDT720.00110.20133.10142.200.00-110.00%
HUBS241220P007300002024-05-23 1:23PM EDT730.00134.00156.10166.000.00-575828.26%
HUBS241220P007400002024-05-23 12:33PM EDT740.00140.00166.00175.900.00-4529.21%
HUBS241220P007500002024-05-23 12:34PM EDT750.00148.00175.00184.900.00--229.00%
HUBS241220P009000002024-04-25 9:36AM EDT900.00266.60305.10315.000.00--00.00%