Australia markets close in 10 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
473.33-15.14 (-3.10%)
At close: 04:00PM EDT
480.00 +6.67 (+1.41%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240816C004000002024-07-24 10:21AM EDT400.0090.170.000.000.00-100.00%
HUBS240816C004200002024-07-16 11:24AM EDT420.0067.000.000.000.00-1300.00%
HUBS240816C004300002024-07-23 3:18PM EDT430.0069.000.000.000.00-400.00%
HUBS240816C004400002024-07-10 2:55PM EDT440.0059.750.000.000.00--00.00%
HUBS240816C004500002024-07-24 2:47PM EDT450.0040.350.000.000.00-300.00%
HUBS240816C004600002024-07-24 11:41AM EDT460.0037.000.000.000.00-100.00%
HUBS240816C004700002024-07-24 2:58PM EDT470.0028.700.000.000.00-200.00%
HUBS240816C004800002024-07-24 12:42PM EDT480.0026.000.000.000.00-7301.56%
HUBS240816C004900002024-07-24 1:35PM EDT490.0022.700.000.000.00-7503.13%
HUBS240816C005000002024-07-24 3:54PM EDT500.0015.600.000.000.00-9506.25%
HUBS240816C005100002024-07-24 10:08AM EDT510.0016.300.000.000.00-106.25%
HUBS240816C005200002024-07-24 3:53PM EDT520.0010.000.000.000.00-9906.25%
HUBS240816C005300002024-07-24 3:20PM EDT530.008.000.000.000.00-3012.50%
HUBS240816C005400002024-07-24 2:48PM EDT540.006.500.000.000.00-15012.50%
HUBS240816C005500002024-07-24 2:59PM EDT550.004.790.000.000.00-2012.50%
HUBS240816C005600002024-07-24 2:48PM EDT560.003.700.000.000.00-7012.50%
HUBS240816C005700002024-07-24 3:17PM EDT570.002.950.000.000.00-10012.50%
HUBS240816C005800002024-07-18 12:02PM EDT580.003.350.000.000.00-5012.50%
HUBS240816C005900002024-07-24 12:37PM EDT590.002.000.000.000.00-6012.50%
HUBS240816C006000002024-07-24 3:57PM EDT600.001.870.000.000.00-108025.00%
HUBS240816C006100002024-07-22 1:03PM EDT610.001.200.000.000.00-1025.00%
HUBS240816C006200002024-07-24 10:00AM EDT620.000.850.000.000.00-1025.00%
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%
HUBS240816C006500002024-07-23 3:52PM EDT650.001.200.000.000.00-11025.00%
HUBS240816C006600002024-07-23 3:19PM EDT660.001.000.000.000.00-1025.00%
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%
HUBS240816C007000002024-07-24 1:29PM EDT700.000.310.000.000.00-1025.00%
HUBS240816C007100002024-07-23 1:25PM EDT710.000.350.000.000.00-1025.00%
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%
HUBS240816C008700002024-07-23 9:40AM EDT870.000.050.000.000.00--050.00%
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%
HUBS240816P003700002024-07-24 11:16AM EDT370.000.650.000.000.00-29025.00%
HUBS240816P003800002024-07-23 3:43PM EDT380.000.500.000.000.00-4012.50%
HUBS240816P003900002024-07-24 2:46PM EDT390.001.300.000.000.00-100012.50%
HUBS240816P004000002024-07-24 2:13PM EDT400.001.700.000.000.00-31012.50%
HUBS240816P004100002024-07-18 12:01PM EDT410.003.000.000.000.00-4012.50%
HUBS240816P004200002024-07-24 1:40PM EDT420.003.500.000.000.00-13012.50%
HUBS240816P004300002024-07-23 10:31AM EDT430.004.600.000.000.00-506.25%
HUBS240816P004400002024-07-23 11:50AM EDT440.005.700.000.000.00-206.25%
HUBS240816P004500002024-07-23 10:15AM EDT450.009.100.000.000.00-603.13%
HUBS240816P004600002024-07-24 11:41AM EDT460.0014.500.000.000.00-8803.13%
HUBS240816P004700002024-07-24 1:14PM EDT470.0018.050.000.000.00-10200.78%
HUBS240816P004800002024-07-24 2:00PM EDT480.0022.700.000.000.00-8000.00%
HUBS240816P004900002024-07-24 11:41AM EDT490.0029.000.000.000.00-7300.00%
HUBS240816P005000002024-07-24 11:41AM EDT500.0034.900.000.000.00-7000.00%
HUBS240816P005100002024-07-22 3:59PM EDT510.0040.230.000.000.00-300.00%
HUBS240816P005200002024-07-24 10:27AM EDT520.0043.900.000.000.00-200.00%
HUBS240816P005300002024-07-23 3:18PM EDT530.0048.400.000.000.00-1800.00%
HUBS240816P005400002024-07-19 12:44PM EDT540.0070.820.000.000.00-100.00%
HUBS240816P005500002024-07-23 3:18PM EDT550.0064.200.000.000.00-1300.00%
HUBS240816P005600002024-07-23 3:18PM EDT560.0072.500.000.000.00-4200.00%
HUBS240816P005700002024-07-23 3:18PM EDT570.0081.500.000.000.00-3300.00%
HUBS240816P005800002024-07-08 2:30PM EDT580.0031.620.000.000.00-400.00%
HUBS240816P005900002024-07-23 11:50AM EDT590.00100.000.000.000.00-100.00%
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 EDT630.0092.70145.20155.000.00-2400.00%
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%