Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
479.82-1.59 (-0.33%)
At close: 04:00PM EDT
479.00 -0.82 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS250117C001300002023-11-14 12:04PM EDT130.00336.00428.50436.000.00-12358.92%
HUBS250117C001350002022-10-13 11:58AM EDT135.00167.10198.50208.000.00--10.00%
HUBS250117C001400002023-03-13 10:32AM EDT140.00250.00288.00297.000.00-110.00%
HUBS250117C001450002022-11-04 12:34PM EDT145.00159.93189.00198.500.00-100.00%
HUBS250117C001500002023-02-24 1:27PM EDT150.00261.00263.00273.000.00-210.00%
HUBS250117C001700002024-07-11 9:34AM EDT170.00346.80311.00320.000.00--098.75%
HUBS250117C001750002022-10-11 9:51AM EDT175.00146.120.000.000.00--00.00%
HUBS250117C001800002023-12-04 11:30AM EDT180.00345.00365.40371.200.00-11233.17%
HUBS250117C001850002023-11-29 11:51AM EDT185.00318.00407.70415.400.00-11333.51%
HUBS250117C001950002023-12-12 10:36AM EDT195.00327.00386.10395.000.00-12289.97%
HUBS250117C002000002024-04-04 10:01AM EDT200.00485.00406.00415.000.00-17338.95%
HUBS250117C002100002023-05-25 11:46AM EDT210.00307.75328.00336.500.00-11191.16%
HUBS250117C002200002023-07-06 9:31AM EDT220.00319.00286.00294.000.00-11129.22%
HUBS250117C002300002023-12-14 10:54AM EDT230.00334.00342.00350.000.00-11227.85%
HUBS250117C002400002023-12-14 10:54AM EDT240.00325.00333.00341.000.00-12219.35%
HUBS250117C002500002024-02-01 4:04PM EDT250.00383.80394.00403.000.00-14333.66%
HUBS250117C002600002023-05-02 2:27PM EDT260.00200.100.000.000.00-100.00%
HUBS250117C002700002023-08-29 1:56PM EDT270.00285.27249.70256.000.00-13120.39%
HUBS250117C002800002023-04-28 1:05PM EDT280.00195.00253.00260.300.00-1202132.91%
HUBS250117C002900002023-01-19 10:50AM EDT290.00119.12186.80194.900.00-1151.59%
HUBS250117C003000002024-07-10 10:35AM EDT300.00248.14188.00197.100.00-1363.65%
HUBS250117C003100002023-11-01 2:55PM EDT310.00152.30232.00241.000.00-12127.71%
HUBS250117C003200002024-05-08 12:16PM EDT320.00291.10285.00294.900.00-106194.60%
HUBS250117C003300002024-07-10 2:18PM EDT330.00190.00161.10171.000.00-2458.81%
HUBS250117C003400002024-01-10 11:33AM EDT340.00261.28332.00341.000.00-13261.08%
HUBS250117C003500002024-07-11 10:01AM EDT350.00174.75144.00154.000.00-11255.95%
HUBS250117C003600002024-07-10 3:30PM EDT360.00148.00137.00146.000.00-1855.55%
HUBS250117C003700002023-12-06 1:28PM EDT370.00181.01204.00209.600.00-15126.49%
HUBS250117C003800002024-06-06 11:09AM EDT380.00238.10219.00228.900.00-511147.20%
HUBS250117C003900002023-12-29 3:55PM EDT390.00234.20250.00257.900.00-11180.61%
HUBS250117C004000002024-07-11 10:55AM EDT400.00123.98106.20116.000.00-13751.67%
HUBS250117C004100002024-07-16 10:18AM EDT410.00101.6899.80109.000.00-13151.15%
HUBS250117C004200002024-07-19 1:27PM EDT420.0095.0093.50101.80-2.10-2.16%120550.40%
HUBS250117C004300002024-07-16 10:18AM EDT430.0088.9387.2096.000.00-122750.07%
HUBS250117C004400002024-07-16 10:18AM EDT440.0082.9380.0089.000.00-1552.35%
HUBS250117C004500002024-07-17 1:08PM EDT450.0079.5074.0083.700.00-13352.17%
HUBS250117C004600002024-07-18 12:34PM EDT460.0073.1069.3077.700.00-34951.28%
HUBS250117C004700002024-07-17 2:08PM EDT470.0067.6064.0072.500.00-11750.84%
HUBS250117C004800002024-07-18 12:34PM EDT480.0062.9058.9067.400.00-12250.31%
HUBS250117C004900002024-07-17 2:18PM EDT490.0058.2053.4062.600.00-312949.85%
HUBS250117C005000002024-07-19 11:38AM EDT500.0049.5049.3058.00-6.50-11.61%112949.37%
HUBS250117C005200002024-07-19 11:47AM EDT520.0042.1040.9049.50-3.90-8.48%114348.46%
HUBS250117C005400002024-07-16 2:18PM EDT540.0039.0033.6042.000.00-311847.66%
HUBS250117C005600002024-07-18 1:06PM EDT560.0031.8027.0036.000.00-23247.40%
HUBS250117C005800002024-07-18 3:52PM EDT580.0024.5021.7029.70-2.10-7.89%132346.31%
HUBS250117C006000002024-07-19 11:47AM EDT600.0020.1016.8025.20-2.40-10.67%111946.11%
HUBS250117C006200002024-07-18 1:28PM EDT620.0017.2012.7020.900.00-221645.54%
HUBS250117C006400002024-07-19 3:12PM EDT640.0014.0012.1017.40-2.70-16.17%217445.18%
HUBS250117C006600002024-07-17 1:37PM EDT660.0011.309.5014.800.00-27245.24%
HUBS250117C006800002024-07-19 9:40AM EDT680.009.804.3012.70+1.00+11.36%28145.44%
HUBS250117C007000002024-07-18 12:56PM EDT700.007.102.5510.900.00-117445.64%
HUBS250117C007200002024-07-19 12:01PM EDT720.005.702.908.20+0.30+5.56%18844.21%
HUBS250117C007400002024-07-17 12:07PM EDT740.005.502.108.900.00-27947.24%
HUBS250117C007600002024-07-12 2:19PM EDT760.005.600.508.000.00-45447.88%
HUBS250117C007800002024-07-10 10:35AM EDT780.006.140.057.400.00-115048.80%
HUBS250117C008000002024-07-09 10:25AM EDT800.006.000.056.900.00-115849.74%
HUBS250117C008200002024-07-10 9:33AM EDT820.005.200.056.500.00-15450.75%
HUBS250117C008400002024-06-21 10:01AM EDT840.003.200.056.100.00-12051.64%
HUBS250117C008600002024-07-17 10:54AM EDT860.002.380.055.800.00-23952.62%
HUBS250117C008800002024-01-09 12:11PM EDT880.0019.6032.7038.000.00-2289.34%
HUBS250117C009000002024-03-05 11:34AM EDT900.0021.5012.2020.700.00-1371.55%
HUBS250117C009200002024-02-21 3:48PM EDT920.0017.6620.2024.100.00-11079.74%
HUBS250117C009400002024-05-14 11:24AM EDT940.005.000.056.300.00-11052.04%
HUBS250117C009600002024-04-24 9:30AM EDT960.009.900.000.000.00-1312.50%
HUBS250117C009800002024-07-18 10:30AM EDT980.002.530.205.000.00-202052.68%
HUBS250117C010000002024-07-17 9:34AM EDT1,000.000.820.504.900.00-11054.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS250117P001300002024-07-11 3:08PM EDT130.000.150.100.300.00-1514572.17%
HUBS250117P001350002024-04-22 11:56AM EDT135.000.100.004.500.00-13998.58%
HUBS250117P001400002024-03-28 9:30AM EDT140.000.350.004.500.00-19295.90%
HUBS250117P001450002024-03-19 1:33PM EDT145.000.200.004.600.00-24593.68%
HUBS250117P001500002024-01-17 4:59PM EDT150.000.570.000.000.00-61125.00%
HUBS250117P001550002024-02-12 4:49PM EDT155.000.850.002.850.00-53081.76%
HUBS250117P001600002024-03-05 3:05PM EDT160.001.840.004.500.00-1686.11%
HUBS250117P001700002024-02-28 2:33PM EDT170.000.930.003.200.00--376.95%
HUBS250117P001750002024-02-28 2:40PM EDT175.000.850.003.200.00-2274.96%
HUBS250117P001800002024-02-28 2:45PM EDT180.001.140.403.300.00-4274.87%
HUBS250117P001850002024-02-29 4:49PM EDT185.001.040.003.300.00--1771.51%
HUBS250117P001900002024-07-15 9:59AM EDT190.000.100.004.70-0.30-75.00%14774.21%
HUBS250117P002000002024-05-09 9:30AM EDT200.000.200.151.000.00-22456.25%
HUBS250117P002100002024-01-08 4:13PM EDT210.001.950.854.600.00--168.86%
HUBS250117P002200002024-01-25 4:19PM EDT220.002.350.954.800.00-3466.09%
HUBS250117P002300002023-06-22 1:57PM EDT230.0014.103.1011.000.00-1176.90%
HUBS250117P002400002023-09-12 9:30AM EDT240.0011.007.0013.300.00--280.77%
HUBS250117P002500002023-12-01 12:29PM EDT250.006.120.008.300.00-11461.11%
HUBS250117P002600002024-04-02 11:04AM EDT260.002.000.000.000.00-1612.50%
HUBS250117P002700002024-04-15 3:40PM EDT270.002.600.004.800.00--156.84%
HUBS250117P002800002024-06-27 11:43AM EDT280.000.600.057.200.00-102750.42%
HUBS250117P002900002024-05-21 11:39AM EDT290.003.000.000.000.00-11012.50%
HUBS250117P003000002024-07-11 10:03AM EDT300.006.000.358.500.00-13256.12%
HUBS250117P003100002024-07-12 12:52PM EDT310.004.551.209.400.00-120854.69%
HUBS250117P003200002023-12-20 2:10PM EDT320.009.107.0010.200.00-5650.23%
HUBS250117P003300002024-07-12 12:25PM EDT330.007.003.3011.500.00-12951.99%
HUBS250117P003400002024-02-15 11:39AM EDT340.008.808.109.300.00-505245.58%
HUBS250117P003500002024-07-15 1:15PM EDT350.009.416.4011.400.00-126145.83%
HUBS250117P003600002024-04-16 9:30AM EDT360.003.900.000.000.00-1756.25%
HUBS250117P003700002024-07-18 2:41PM EDT370.0013.1011.9017.900.00-64047.97%
HUBS250117P003800002024-07-17 1:20PM EDT380.0015.2011.4019.900.00-35847.03%
HUBS250117P003900002024-07-17 1:20PM EDT390.0017.5014.0022.000.00-61846.02%
HUBS250117P004000002024-07-17 11:10AM EDT400.0018.7016.6024.800.00-320245.54%
HUBS250117P004100002024-07-11 11:17AM EDT410.0020.0019.8027.600.00-1344.84%
HUBS250117P004200002024-07-17 2:20PM EDT420.0025.8023.0030.200.00-711643.77%
HUBS250117P004300002024-07-08 3:08PM EDT430.009.4026.5034.000.00-11743.56%
HUBS250117P004400002024-07-16 11:33AM EDT440.0033.3129.5038.000.00-27443.28%
HUBS250117P004500002024-07-18 3:49PM EDT450.0036.8233.5042.000.00-37442.79%
HUBS250117P004600002024-07-12 2:26PM EDT460.0045.1037.8046.000.00-14442.09%
HUBS250117P004700002024-04-18 1:39PM EDT470.0012.6010.2018.700.00-112717.47%
HUBS250117P004800002024-07-11 10:06AM EDT480.0042.9047.0055.200.00-17641.03%
HUBS250117P004900002024-07-11 10:05AM EDT490.0051.3052.2060.700.00-29140.87%
HUBS250117P005000002024-07-11 12:04PM EDT500.0059.7058.4066.000.00-110640.35%
HUBS250117P005200002024-07-18 1:29PM EDT520.0071.6069.5077.400.00-15339.31%
HUBS250117P005400002024-07-17 10:32AM EDT540.0082.0081.9090.000.00-1023738.38%
HUBS250117P005600002024-07-15 11:38AM EDT560.00105.5095.40103.80+3.90+3.84%124837.58%
HUBS250117P005800002024-07-10 10:43AM EDT580.0075.60110.00118.600.00-2210536.82%
HUBS250117P006000002024-07-19 1:26PM EDT600.00132.60125.50135.00+11.60+9.59%214836.77%
HUBS250117P006200002024-07-19 2:44PM EDT620.00149.90142.20152.00-2.10-1.38%112036.68%
HUBS250117P006400002024-07-18 2:59PM EDT640.00164.60160.00168.900.00-112635.79%
HUBS250117P006600002024-07-18 2:40PM EDT660.00182.60178.10187.000.00-63035.70%
HUBS250117P006800002024-07-17 2:52PM EDT680.00200.50196.80206.000.00-16236.44%
HUBS250117P007000002024-04-05 11:51AM EDT700.0075.00123.00130.400.00-1210.00%
HUBS250117P007200002024-07-19 12:01PM EDT720.00244.42235.20245.00+149.32+157.01%11538.84%
HUBS250117P007400002024-05-30 10:31AM EDT740.00113.70154.00163.000.00-110.00%
HUBS250117P007600002023-11-09 10:39AM EDT760.00318.00254.90260.900.00--00.00%
HUBS250117P008200002024-07-10 2:29PM EDT820.00354.80335.10345.000.00--047.62%
HUBS250117P008600002023-11-09 11:38AM EDT860.00443.00353.00361.800.00--00.00%