Australia markets open in 4 hours 41 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
489.98+6.96 (+1.44%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS251219C002500002024-07-16 10:38AM EDT250.00253.00262.30271.000.00--464.36%
HUBS251219C002900002024-04-16 9:30AM EDT290.00369.000.000.000.00-120.00%
HUBS251219C003000002024-07-11 2:03PM EDT300.00231.00223.10231.400.00-21359.12%
HUBS251219C003300002024-01-30 12:07PM EDT330.00341.53328.10336.000.00-22142.35%
HUBS251219C003500002024-04-10 11:38AM EDT350.00349.60274.00284.000.00-13109.31%
HUBS251219C003600002024-07-10 3:44PM EDT360.00181.05181.00188.900.00--254.85%
HUBS251219C003800002024-07-12 3:52PM EDT380.00155.50167.00176.000.00-2153.39%
HUBS251219C004000002024-07-11 10:39AM EDT400.00168.00155.00163.900.00-1152.49%
HUBS251219C004100002024-07-10 3:30PM EDT410.00148.00151.00157.600.00--152.40%
HUBS251219C004200002024-07-10 2:18PM EDT420.00167.10143.50151.900.00-1251.51%
HUBS251219C004300002024-05-10 11:18AM EDT430.00221.30205.00215.000.00-1185.49%
HUBS251219C004400002024-01-03 1:12PM EDT440.00188.00251.10257.500.00--1111.38%
HUBS251219C004500002024-07-11 11:55AM EDT450.00130.05127.80134.700.00-2250.19%
HUBS251219C004600002024-07-11 11:55AM EDT460.00124.85121.50128.700.00-1251.01%
HUBS251219C004700002024-07-22 9:30AM EDT470.00117.00119.00123.200.00-171750.39%
HUBS251219C004800002024-07-11 10:55AM EDT480.00121.28113.50120.600.00-1351.04%
HUBS251219C004900002024-07-23 11:36AM EDT490.00111.09108.80114.30+2.09+1.92%10649.94%
HUBS251219C005000002024-07-23 11:36AM EDT500.00106.33105.20111.90+4.33+4.25%104950.55%
HUBS251219C005100002024-07-12 12:07PM EDT510.0094.3799.80104.900.00--349.06%
HUBS251219C005200002024-01-02 2:50PM EDT520.00155.38201.30207.600.00--196.65%
HUBS251219C005300002024-07-22 11:37AM EDT530.0086.5092.4097.300.00-1248.78%
HUBS251219C005400002024-07-12 10:21AM EDT540.0081.5285.6093.500.00-11248.56%
HUBS251219C005500002024-07-22 11:30AM EDT550.0079.0083.4088.500.00-1847.77%
HUBS251219C005600002024-07-16 10:21AM EDT560.0075.9378.4084.600.00-1347.42%
HUBS251219C005700002024-02-13 10:33AM EDT570.00166.84185.10192.900.00-11195.31%
HUBS251219C005800002024-07-12 9:34AM EDT580.0073.3871.2080.000.00-1147.94%
HUBS251219C005900002024-07-16 11:38AM EDT590.0068.5068.6075.400.00-41347.15%
HUBS251219C006000002024-07-17 2:29PM EDT600.0065.2065.1072.800.00-11547.17%
HUBS251219C006100002024-07-10 3:34PM EDT610.0065.0062.2069.900.00-217447.02%
HUBS251219C006200002024-07-16 10:21AM EDT620.0058.0360.2066.900.00-11346.79%
HUBS251219C006300002024-07-16 10:23AM EDT630.0055.1055.2065.000.00-11147.00%
HUBS251219C006400002024-07-12 10:21AM EDT640.0050.9653.2059.700.00-1745.67%
HUBS251219C006500002024-07-16 10:23AM EDT650.0050.7050.4057.900.00-15245.84%
HUBS251219C006600002024-07-16 10:20AM EDT660.0048.0048.8055.500.00-12845.71%
HUBS251219C006700002024-07-15 10:47AM EDT670.0043.9046.1055.000.00-12946.39%
HUBS251219C006800002024-07-22 2:09PM EDT680.0043.1245.3052.800.00-1546.28%
HUBS251219C007000002024-07-18 11:39AM EDT700.0041.0039.2048.000.00-11245.77%
HUBS251219C007100002024-07-22 12:42PM EDT710.0038.7038.9046.000.00-12845.65%
HUBS251219C007200002024-07-22 11:53AM EDT720.0035.6036.8041.400.00-81944.25%
HUBS251219C007300002024-07-23 11:15AM EDT730.0036.9435.4041.80+2.34+6.76%1145.20%
HUBS251219C007400002024-05-30 9:41AM EDT740.0063.0043.0053.000.00-1351.23%
HUBS251219C007500002024-07-19 9:30AM EDT750.0036.7030.7037.400.00-11744.51%
HUBS251219C007600002024-07-05 12:36PM EDT760.0043.0028.0036.900.00-101144.96%
HUBS251219C007800002024-07-22 11:53AM EDT780.0026.8027.3035.000.00-1345.35%
HUBS251219C008000002024-07-15 1:57PM EDT800.0025.1022.6028.900.00-1843.40%
HUBS251219C008200002024-05-16 12:44PM EDT820.0032.1014.0024.000.00-1541.83%
HUBS251219C008300002024-05-13 2:44PM EDT830.0026.0014.0024.000.00-4442.41%
HUBS251219C008400002024-05-16 12:43PM EDT840.0028.0013.0023.000.00-126442.38%
HUBS251219C008500002024-05-16 3:20PM EDT850.0023.1012.0022.000.00-161642.32%
HUBS251219C008600002024-05-16 12:44PM EDT860.0024.6011.0021.000.00-1542.24%
HUBS251219C008800002024-04-09 2:05PM EDT880.0046.8015.0025.000.00--445.75%
HUBS251219C009000002024-05-10 12:23PM EDT900.0019.0012.0022.000.00-1144.95%
HUBS251219C009400002024-05-02 10:05AM EDT940.0022.7011.0021.000.00-2346.25%
HUBS251219C009600002024-07-01 3:49PM EDT960.0020.508.1016.800.00-1344.29%
HUBS251219C009800002024-06-13 1:59PM EDT980.006.506.0015.000.00-48543.83%
HUBS251219C010000002024-05-08 1:00PM EDT1,000.0019.308.0018.000.00-1053446.88%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS251219P002500002024-07-17 12:11PM EDT250.008.603.4012.800.00--1149.80%
HUBS251219P002900002024-07-12 2:53PM EDT290.0015.8010.5018.800.00-122446.66%
HUBS251219P003000002024-07-16 12:37PM EDT300.0016.8416.0020.300.00-13045.71%
HUBS251219P003100002024-05-30 3:53PM EDT310.002.504.0014.000.00-13037.98%
HUBS251219P003300002024-07-16 10:25AM EDT330.0022.8520.0026.600.00-1243.91%
HUBS251219P003500002024-07-23 10:05AM EDT350.0028.0025.3031.50-3.00-9.68%1542.80%
HUBS251219P003600002024-07-19 2:02PM EDT360.0032.7528.8035.000.00-5742.79%
HUBS251219P003700002024-07-19 2:02PM EDT370.0034.7029.3038.000.00-5342.36%
HUBS251219P003800002024-07-10 2:20PM EDT380.0030.1031.2041.000.00--3641.85%
HUBS251219P003900002024-07-11 11:53AM EDT390.0042.0337.7044.000.00-12041.26%
HUBS251219P004000002024-07-17 11:29AM EDT400.0042.0037.0046.500.00-13140.33%
HUBS251219P004200002024-07-12 3:42PM EDT420.0056.0047.6054.800.00--140.01%
HUBS251219P004400002024-06-24 3:12PM EDT440.0028.7055.2062.300.00-4738.95%
HUBS251219P004500002024-07-10 10:43AM EDT450.0040.0059.3066.900.00-17338.72%
HUBS251219P004600002024-07-18 2:42PM EDT460.0070.9663.2071.000.00-1638.18%
HUBS251219P004700002024-07-18 9:48AM EDT470.0076.5070.0075.000.00-2837.53%
HUBS251219P004800002024-07-23 11:36AM EDT480.0077.1274.7080.50-5.98-7.20%10437.48%
HUBS251219P004900002024-07-23 11:36AM EDT490.0082.0879.2085.30-6.04-6.85%10337.05%
HUBS251219P005000002024-07-12 11:29AM EDT500.0094.3584.9090.100.00-51636.54%
HUBS251219P005300002024-07-19 9:41AM EDT530.00107.6099.80107.000.00-1635.68%
HUBS251219P005400002024-07-11 11:53AM EDT540.00112.01106.70113.000.00-11035.41%
HUBS251219P005500002024-04-05 3:58PM EDT550.0040.0064.0069.000.00-306312.18%
HUBS251219P005600002024-07-10 3:20PM EDT560.00120.60117.00124.700.00-101134.54%
HUBS251219P005800002024-07-16 11:38AM EDT580.00138.72128.00137.000.00-41033.64%
HUBS251219P005900002024-06-24 2:44PM EDT590.0081.90135.60144.000.00-12133.47%
HUBS251219P006000002024-07-10 3:22PM EDT600.00148.25142.40151.000.00-10433.22%
HUBS251219P006100002024-06-13 1:57PM EDT610.0080.00159.00167.000.00-495936.99%
HUBS251219P006200002024-06-24 3:04PM EDT620.0095.90155.00164.900.00--132.49%
HUBS251219P006300002024-06-24 3:04PM EDT630.00100.90162.10172.000.00-2832.08%
HUBS251219P006400002024-06-24 11:36AM EDT640.00102.00171.20178.800.00-1231.45%
HUBS251219P006500002024-06-24 11:36AM EDT650.00107.30177.10187.000.00--131.44%
HUBS251219P006600002024-04-09 1:57PM EDT660.0080.20111.00121.000.00--10.00%
HUBS251219P006700002024-04-22 1:06PM EDT670.00105.81102.00112.000.00--240.00%
HUBS251219P007000002024-07-10 3:29PM EDT700.00226.50217.00225.300.00--128.88%
HUBS251219P008000002024-01-08 12:53PM EDT800.00265.10224.10231.300.00-110.00%
HUBS251219P009000002024-04-04 11:40AM EDT900.00226.00300.00309.000.00-100.00%