Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.75+5.49 (+2.03%)
At close: 04:00PM EST
273.05 -2.70 (-0.98%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230120C001500002022-10-26 1:58PM EST150.00130.98138.00146.600.00-60212.42%
HUBS230120C001600002022-10-26 1:58PM EST160.00121.93128.00137.500.00-60197.94%
HUBS230120C001650002022-11-02 2:25PM EST165.00106.00137.10143.000.00--1246.42%
HUBS230120C001800002022-11-09 9:45AM EST180.0096.000.000.000.00-100.00%
HUBS230120C001950002022-10-10 11:59AM EST195.0088.8072.0078.800.00-1120.00%
HUBS230120C002000002022-11-08 2:36PM EST200.0082.000.000.000.00-100.00%
HUBS230120C002100002022-11-08 11:19AM EST210.0079.000.000.000.00--00.00%
HUBS230120C002300002022-12-05 12:53PM EST230.0062.100.000.000.00-200.00%
HUBS230120C002400002022-12-05 12:53PM EST240.0054.300.000.000.00-200.00%
HUBS230120C002500002022-09-23 8:31AM EST250.0054.9041.7047.600.00-1182.83%
HUBS230120C002600002022-11-21 11:09AM EST260.0032.100.000.000.00-600.00%
HUBS230120C002700002022-12-06 11:40AM EST270.0027.260.000.000.00-1600.00%
HUBS230120C002800002022-12-06 11:52AM EST280.0021.900.000.000.00-2400.78%
HUBS230120C002900002022-12-07 10:04AM EST290.0017.500.000.000.00-203.13%
HUBS230120C003000002022-12-06 3:59PM EST300.0013.900.000.000.00-12006.25%
HUBS230120C003100002022-12-07 9:39AM EST310.0010.700.000.000.00-106.25%
HUBS230120C003200002022-12-06 1:29PM EST320.007.750.000.000.00-7012.50%
HUBS230120C003300002022-12-06 1:21PM EST330.006.000.000.000.00-15012.50%
HUBS230120C003400002022-12-07 12:36PM EST340.005.320.000.000.00-4012.50%
HUBS230120C003500002022-12-07 12:36PM EST350.004.140.000.000.00-6012.50%
HUBS230120C003600002022-12-06 3:57PM EST360.002.900.000.000.00-41012.50%
HUBS230120C003700002022-12-07 10:18AM EST370.002.230.000.000.00-1012.50%
HUBS230120C003800002022-12-06 1:12PM EST380.001.600.000.000.00-12025.00%
HUBS230120C003900002022-12-05 3:24PM EST390.001.800.000.000.00-2025.00%
HUBS230120C004000002022-12-07 2:21PM EST400.002.400.000.000.00-1025.00%
HUBS230120C004100002022-11-28 12:42PM EST410.002.500.000.000.00-1025.00%
HUBS230120C004200002022-12-07 11:08AM EST420.000.800.000.000.00-1025.00%
HUBS230120C004300002022-09-30 9:05AM EST430.005.401.406.200.00-11990.42%
HUBS230120C004400002022-11-08 11:22AM EST440.002.900.000.000.00-2025.00%
HUBS230120C004500002022-12-01 9:47AM EST450.001.000.000.000.00-1025.00%
HUBS230120C004600002022-10-05 12:05PM EST460.005.000.004.800.00-204690.43%
HUBS230120C004700002022-09-28 8:31AM EST470.004.600.000.000.00-1825.00%
HUBS230120C004800002022-09-15 9:17AM EST480.008.200.004.800.00-3696.00%
HUBS230120C004900002022-10-10 2:45PM EST490.002.220.004.800.00-15698.66%
HUBS230120C005000002022-11-21 10:22AM EST500.000.500.000.000.00-1025.00%
HUBS230120C005100002022-09-15 11:09AM EST510.005.300.004.800.00-915103.76%
HUBS230120C005200002022-08-24 11:34AM EST520.0013.301.053.000.00-421102.86%
HUBS230120C005300002022-09-23 2:31PM EST530.001.850.004.800.00-622108.59%
HUBS230120C005400002022-08-11 9:41AM EST540.0025.504.609.300.00-213139.76%
HUBS230120C005500002022-12-06 12:57PM EST550.000.050.000.000.00-12050.00%
HUBS230120C005600002022-09-16 2:34PM EST560.002.200.004.600.00-10121114.51%
HUBS230120C005700002022-08-26 10:18AM EST570.006.400.004.400.00-28115.74%
HUBS230120C005800002022-08-03 11:30AM EST580.0011.001.008.000.00-13135.58%
HUBS230120C005900002022-11-29 2:16PM EST590.000.050.000.000.00-1050.00%
HUBS230120C006000002022-12-07 2:05PM EST600.000.050.000.000.00-1050.00%
HUBS230120C006100002022-08-09 10:23AM EST610.0011.100.401.900.00-68111.38%
HUBS230120C006200002022-10-13 8:33AM EST620.000.200.004.800.00-182127.73%
HUBS230120C006300002022-08-02 8:31AM EST630.002.950.000.000.00-13050.00%
HUBS230120C006400002022-08-05 9:02AM EST640.008.700.004.800.00-13131.49%
HUBS230120C006500002022-08-17 12:15PM EST650.005.300.004.800.00-28133.33%
HUBS230120C006600002022-08-18 8:31AM EST660.004.700.004.800.00-11135.12%
HUBS230120C006700002022-08-16 10:54AM EST670.006.200.004.800.00-12136.89%
HUBS230120C006800002022-08-08 10:26AM EST680.007.900.004.800.00-321138.60%
HUBS230120C006900002022-08-18 1:19PM EST690.003.960.001.500.00-14117.63%
HUBS230120C007000002022-11-22 1:20PM EST700.000.050.000.000.00-2050.00%
HUBS230120C007200002022-08-18 1:18PM EST720.003.100.004.800.00-14145.22%
HUBS230120C007300002022-04-04 10:08AM EST730.0037.005.708.300.00-116180.32%
HUBS230120C007500002022-05-26 2:12PM EST750.005.951.005.800.00-13159.23%
HUBS230120C007600002022-09-16 8:54AM EST760.002.550.004.800.00-8080151.37%
HUBS230120C007900002022-08-10 8:32AM EST790.002.200.0010.000.00--1177.64%
HUBS230120C008000002022-06-01 9:04AM EST800.005.790.004.800.00-14157.14%
HUBS230120C008300002022-08-29 1:11PM EST830.001.180.004.800.00-11056161.24%
HUBS230120C008400002022-11-17 10:33AM EST840.002.430.000.000.00-52050.00%
HUBS230120C008500002022-05-06 8:30AM EST850.002.501.706.500.00-11179.61%
HUBS230120C008700002022-08-29 1:43PM EST870.001.320.000.000.00-181150.00%
HUBS230120C008800002022-09-22 1:51PM EST880.000.430.004.800.00-377167.70%
HUBS230120C008900002022-05-06 8:30AM EST890.002.253.006.000.00-11188.10%
HUBS230120C009000002022-09-26 10:38AM EST900.000.050.004.800.00-1032170.15%
HUBS230120C009200002022-09-22 1:49PM EST920.000.430.004.800.00-351172.55%
HUBS230120C009400002022-08-17 12:17PM EST940.002.880.004.800.00-21174.88%
HUBS230120C009600002022-08-24 11:39AM EST960.002.770.004.800.00-30177.15%
HUBS230120C009800002022-08-24 11:37AM EST980.002.720.004.800.00-36179.37%
HUBS230120C010000002022-09-27 2:12PM EST1,000.000.200.004.800.00-549181.53%
HUBS230120C010200002022-11-29 3:57PM EST1,020.000.050.000.000.00-18050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230120P001300002022-12-06 2:20PM EST130.000.200.000.000.00-6050.00%
HUBS230120P001350002022-08-19 8:32AM EST135.001.450.305.000.00-16137.28%
HUBS230120P001400002022-11-01 8:33AM EST140.001.560.000.000.00-2350.00%
HUBS230120P001450002022-08-25 1:12PM EST145.002.752.905.100.00-24138.81%
HUBS230120P001500002022-11-22 11:13AM EST150.001.000.000.000.00-1025.00%
HUBS230120P001550002022-09-30 1:29PM EST155.005.210.004.800.00-55111.74%
HUBS230120P001600002022-11-09 3:27PM EST160.002.700.000.000.00-1025.00%
HUBS230120P001650002022-08-25 10:11AM EST165.003.406.309.500.00-192141.81%
HUBS230120P001700002022-11-22 11:13AM EST170.002.400.000.000.00-1025.00%
HUBS230120P001750002022-11-03 9:34AM EST175.002.500.004.800.00-33991.82%
HUBS230120P001800002022-08-09 8:34AM EST180.004.400.000.000.00-1725.00%
HUBS230120P001850002022-11-23 11:06AM EST185.002.250.000.000.00-3025.00%
HUBS230120P001900002022-12-06 3:33PM EST190.002.700.000.000.00-81025.00%
HUBS230120P001950002022-12-05 12:45PM EST195.002.020.000.000.00-1025.00%
HUBS230120P002000002022-12-07 3:17PM EST200.003.200.000.000.00-6025.00%
HUBS230120P002100002022-12-07 1:39PM EST210.004.500.000.000.00-5012.50%
HUBS230120P002200002022-12-07 9:49AM EST220.006.170.000.000.00-1012.50%
HUBS230120P002300002022-12-06 1:45PM EST230.009.700.000.000.00-2012.50%
HUBS230120P002400002022-12-07 3:21PM EST240.0010.250.000.000.00-406.25%
HUBS230120P002500002022-12-07 2:07PM EST250.0013.900.000.000.00-206.25%
HUBS230120P002600002022-12-07 10:49AM EST260.0018.000.000.000.00-203.13%
HUBS230120P002700002022-12-07 10:31AM EST270.0023.330.000.000.00-801.56%
HUBS230120P002800002022-12-07 2:08PM EST280.0027.300.000.000.00-500.00%
HUBS230120P002900002022-12-05 1:51PM EST290.0028.000.000.000.00-300.00%
HUBS230120P003000002022-12-05 11:30AM EST300.0029.600.000.000.00-300.00%
HUBS230120P003100002022-12-02 2:16PM EST310.0030.200.000.000.00-200.00%
HUBS230120P003200002022-12-01 3:51PM EST320.0033.100.000.000.00-200.00%
HUBS230120P003300002022-12-07 3:14PM EST330.0062.000.000.000.00-500.00%
HUBS230120P003400002022-09-15 2:40PM EST340.0068.8087.5095.900.00-212127.08%
HUBS230120P003500002022-10-04 12:32PM EST350.0073.6066.6073.000.00-3230.00%
HUBS230120P003600002022-11-11 3:02PM EST360.0062.260.000.000.00-100.00%
HUBS230120P003700002022-11-11 3:02PM EST370.0069.570.000.000.00-100.00%
HUBS230120P003800002022-10-06 11:13AM EST380.0097.46112.30120.600.00-2130105.09%
HUBS230120P003900002022-11-11 11:57AM EST390.0089.000.000.000.00-800.00%
HUBS230120P004000002022-11-18 10:36AM EST400.00126.100.000.000.00-200.00%
HUBS230120P004100002022-12-01 10:16AM EST410.00108.000.000.000.00-100.00%
HUBS230120P004200002022-08-11 2:27PM EST420.0082.50104.00113.000.00-6140.00%
HUBS230120P004300002022-08-10 1:28PM EST430.0077.00112.50120.700.00-570.00%
HUBS230120P004400002022-08-10 1:29PM EST440.0083.30121.80130.100.00-680.00%
HUBS230120P004500002022-10-27 8:57AM EST450.00171.03154.50162.800.00-300.00%
HUBS230120P004600002022-08-11 8:46AM EST460.0097.20136.00144.500.00-4440.00%
HUBS230120P004700002022-09-22 1:50PM EST470.00196.20200.00209.500.00-100134.83%
HUBS230120P004800002022-09-22 1:50PM EST480.00205.97210.20219.500.00-100138.52%
HUBS230120P004900002022-09-21 10:14AM EST490.00199.38230.60240.000.00-10178.33%
HUBS230120P005000002022-10-12 9:06AM EST500.00242.000.000.000.00-600.00%
HUBS230120P005100002022-06-29 8:33AM EST510.00219.10212.20220.500.00-2110.00%
HUBS230120P005200002022-02-28 9:37AM EST520.00100.3795.50104.500.00--60.00%
HUBS230120P005300002022-07-20 8:38AM EST530.00236.100.000.000.00-110.00%
HUBS230120P005400002022-09-09 2:54PM EST540.00212.60253.20262.000.00-200.00%
HUBS230120P005500002022-04-28 11:32AM EST550.00194.00212.30221.000.00-130.00%
HUBS230120P005600002022-01-25 1:51PM EST560.00175.11120.80129.400.00-100.00%
HUBS230120P005700002022-03-23 9:35AM EST570.00162.40186.50195.500.00--20.00%
HUBS230120P005800002022-01-28 9:39AM EST580.00194.05135.40143.500.00-120.00%
HUBS230120P005900002022-01-24 1:08PM EST590.00202.15171.00179.000.00-110.00%
HUBS230120P006000002022-05-06 8:40AM EST600.00278.00254.20262.300.00-210.00%
HUBS230120P006200002022-03-17 1:59PM EST620.00195.60199.00208.400.00--10.00%
HUBS230120P006300002022-08-05 9:01AM EST630.00258.80310.10319.500.00-130.00%
HUBS230120P006400002022-03-17 1:59PM EST640.00210.70215.20225.000.00--10.00%
HUBS230120P006500002021-12-27 1:42PM EST650.00120.00243.50253.000.00--10.00%
HUBS230120P006600002022-07-14 2:30PM EST660.00396.05271.00280.200.00-120.00%
HUBS230120P006700002022-03-17 9:14AM EST670.00239.90240.60249.600.00-31010.00%
HUBS230120P006800002022-05-20 2:38PM EST680.00355.63384.00393.000.00-5940.00%
HUBS230120P006900002022-05-06 12:59PM EST690.00327.18337.00345.800.00-130.00%
HUBS230120P007000002022-05-06 12:59PM EST700.00336.57346.50355.300.00-120.00%
HUBS230120P007100002022-03-03 11:39AM EST710.00239.00243.00252.500.00--10.00%
HUBS230120P007200002022-04-05 11:00AM EST720.00265.70374.70384.000.00-110.00%
HUBS230120P007300002022-05-03 9:15AM EST730.00356.20362.00371.000.00--00.00%
HUBS230120P007500002022-05-06 9:40AM EST750.00401.48394.00403.900.00-210.00%
HUBS230120P007600002022-04-17 11:00PM EST760.00341.30420.00428.900.00---0.00%
HUBS230120P007700002022-03-16 9:03AM EST770.00349.90330.30336.900.00-110.00%
HUBS230120P007800002022-04-11 8:31AM EST780.00359.90456.80466.800.00-110.00%
HUBS230120P007900002022-05-12 2:14PM EST790.00485.17460.50469.900.00-110.00%
HUBS230120P008300002022-04-07 12:02PM EST830.00386.50469.50479.000.00--00.00%
HUBS230120P009600002022-04-17 11:00PM EST960.00530.60618.50627.500.00--00.00%