Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
483.01+3.19 (+0.66%)
At close: 04:00PM EDT
483.00 -0.01 (-0.00%)
Pre-market: 04:55AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240816C004000002024-07-16 3:29PM EDT400.0093.860.000.000.00-400.00%
HUBS240816C004200002024-07-16 11:24AM EDT420.0067.000.000.000.00-1300.00%
HUBS240816C004300002024-07-16 11:24AM EDT430.0058.800.000.000.00-600.00%
HUBS240816C004400002024-07-10 2:55PM EDT440.0059.750.000.000.00--00.00%
HUBS240816C004500002024-07-22 2:40PM EDT450.0043.500.000.000.00-300.00%
HUBS240816C004600002024-07-22 3:04PM EDT460.0037.100.000.000.00-300.00%
HUBS240816C004700002024-07-22 3:04PM EDT470.0031.200.000.000.00-800.00%
HUBS240816C004800002024-07-22 3:49PM EDT480.0025.800.000.000.00-1500.00%
HUBS240816C004900002024-07-22 3:47PM EDT490.0021.590.000.000.00-15501.56%
HUBS240816C005000002024-07-22 3:59PM EDT500.0018.000.000.000.00-1703.13%
HUBS240816C005100002024-07-22 12:17PM EDT510.0013.590.000.000.00-306.25%
HUBS240816C005200002024-07-22 3:32PM EDT520.0011.250.000.000.00-606.25%
HUBS240816C005300002024-07-22 3:59PM EDT530.009.000.000.000.00-1506.25%
HUBS240816C005400002024-07-22 2:26PM EDT540.007.250.000.000.00-206.25%
HUBS240816C005500002024-07-22 2:42PM EDT550.005.140.000.000.00-17012.50%
HUBS240816C005600002024-07-22 2:12PM EDT560.003.900.000.000.00-3012.50%
HUBS240816C005700002024-07-22 3:13PM EDT570.003.200.000.000.00-14012.50%
HUBS240816C005800002024-07-18 12:02PM EDT580.003.350.000.000.00-5012.50%
HUBS240816C005900002024-07-22 3:47PM EDT590.001.850.000.000.00-1012.50%
HUBS240816C006000002024-07-22 3:34PM EDT600.001.300.000.000.00-9012.50%
HUBS240816C006100002024-07-22 1:03PM EDT610.001.200.000.000.00-1012.50%
HUBS240816C006200002024-07-22 3:28PM EDT620.000.800.000.000.00-2025.00%
HUBS240816C006300002024-07-22 9:30AM EDT630.001.050.000.000.00-1025.00%
HUBS240816C006400002024-07-22 3:37PM EDT640.000.250.000.000.00-1025.00%
HUBS240816C006500002024-07-22 3:47PM EDT650.000.750.000.000.00-5025.00%
HUBS240816C006600002024-07-11 11:48AM EDT660.001.300.000.000.00-30025.00%
HUBS240816C006700002024-07-10 2:35PM EDT670.002.450.000.000.00-2025.00%
HUBS240816C006800002024-07-12 2:36PM EDT680.000.700.000.000.00-1025.00%
HUBS240816C006900002024-07-12 9:54AM EDT690.000.050.000.000.00-1025.00%
HUBS240816C007000002024-07-22 10:47AM EDT700.000.750.000.000.00-3025.00%
HUBS240816C007100002024-07-10 2:18PM EDT710.002.000.000.000.00-7025.00%
HUBS240816C007200002024-07-11 11:20AM EDT720.000.900.000.000.00-4025.00%
HUBS240816C007500002024-07-18 11:17AM EDT750.000.150.000.000.00-3025.00%
HUBS240816C008500002024-07-12 12:17PM EDT850.000.300.000.000.00--050.00%
HUBS240816C008600002024-07-22 3:50PM EDT860.000.050.000.000.00-37050.00%
HUBS240816C008800002024-07-22 9:30AM EDT880.000.050.000.000.00-4050.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240816P003300002024-07-18 10:21AM EDT330.000.250.000.000.00-3025.00%
HUBS240816P003500002024-07-22 12:18PM EDT350.000.280.000.000.00-1025.00%
HUBS240816P003600002024-07-19 9:35AM EDT360.001.000.000.000.00-1025.00%
HUBS240816P003700002024-07-10 3:22PM EDT370.001.000.000.000.00--025.00%
HUBS240816P003800002024-07-19 12:43PM EDT380.000.900.000.000.00-1025.00%
HUBS240816P003900002024-07-19 12:40PM EDT390.001.650.000.000.00-1012.50%
HUBS240816P004000002024-07-22 9:51AM EDT400.002.000.000.000.00-2012.50%
HUBS240816P004100002024-07-18 12:01PM EDT410.003.000.000.000.00-4012.50%
HUBS240816P004200002024-07-18 12:48PM EDT420.004.200.000.000.00-1012.50%
HUBS240816P004300002024-07-22 1:50PM EDT430.005.600.000.000.00-5012.50%
HUBS240816P004400002024-07-22 11:37AM EDT440.008.850.000.000.00-106.25%
HUBS240816P004500002024-07-22 11:02AM EDT450.0011.200.000.000.00-106.25%
HUBS240816P004600002024-07-22 3:42PM EDT460.0014.100.000.000.00-603.13%
HUBS240816P004700002024-07-22 10:45AM EDT470.0019.300.000.000.00-203.13%
HUBS240816P004800002024-07-22 11:39AM EDT480.0025.000.000.000.00-2400.78%
HUBS240816P004900002024-07-18 10:14AM EDT490.0029.600.000.000.00-100.00%
HUBS240816P005000002024-07-19 11:26AM EDT500.0040.400.000.000.00-200.00%
HUBS240816P005100002024-07-22 3:59PM EDT510.0040.230.000.000.00-300.00%
HUBS240816P005200002024-07-22 3:59PM EDT520.0047.460.000.000.00-300.00%
HUBS240816P005300002024-07-19 1:45PM EDT530.0059.510.000.000.00-4700.00%
HUBS240816P005400002024-07-19 12:44PM EDT540.0070.820.000.000.00-100.00%
HUBS240816P005500002024-07-18 11:42AM EDT550.0070.430.000.000.00-400.00%
HUBS240816P005600002024-07-19 1:03PM EDT560.0087.570.000.000.00-100.00%
HUBS240816P005700002024-07-22 9:52AM EDT570.0094.090.000.000.00-100.00%
HUBS240816P005800002024-07-08 2:30PM EDT580.0031.620.000.000.00-400.00%
HUBS240816P005900002024-07-19 1:03PM EDT590.00116.370.000.000.00-100.00%
HUBS240816P006000002024-07-03 12:33PM EDT600.0043.370.000.000.00--00.00%
HUBS240816P006100002024-07-03 9:39AM EDT610.0050.000.000.000.00--00.00%
HUBS240816P006300002024-06-21 9:47AM EDT630.0092.70145.20155.000.00-24069.04%
HUBS240816P007600002024-07-18 3:49PM EDT760.00278.370.000.000.00-100.00%
HUBS240816P007700002024-07-18 3:49PM EDT770.00288.320.000.000.00-100.00%
HUBS240816P007800002024-07-18 3:49PM EDT780.00298.420.000.000.00-100.00%
HUBS240816P007900002024-07-16 3:58PM EDT790.00303.350.000.000.00-100.00%
HUBS240816P008000002024-07-18 3:49PM EDT800.00318.420.000.000.00-300.00%