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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230317C001800002022-11-15 1:17PM EST180.00139.480.000.000.00-100.00%
HUBS230317C002000002022-12-01 9:31AM EST200.00114.100.000.000.00-200.00%
HUBS230317C002100002022-11-10 12:43PM EST210.00101.350.000.000.00-100.00%
HUBS230317C002500002022-11-15 1:17PM EST250.0083.680.000.000.00-100.00%
HUBS230317C002600002022-11-30 9:53AM EST260.0060.400.000.000.00-100.00%
HUBS230317C002700002022-12-07 1:12PM EST270.0042.300.000.000.00-1,00300.00%
HUBS230317C002800002022-12-07 10:16AM EST280.0036.400.000.000.00-300.78%
HUBS230317C002900002022-12-07 10:49AM EST290.0032.500.000.000.00-201.56%
HUBS230317C003000002022-12-07 9:58AM EST300.0029.900.000.000.00-1003.13%
HUBS230317C003100002022-12-07 2:21PM EST310.0026.600.000.000.00-1106.25%
HUBS230317C003200002022-12-07 3:56PM EST320.0024.700.000.000.00-3806.25%
HUBS230317C003300002022-12-07 12:22PM EST330.0018.610.000.000.00-1106.25%
HUBS230317C003400002022-12-07 10:30AM EST340.0016.000.000.000.00-1206.25%
HUBS230317C003500002022-12-07 10:10AM EST350.0014.000.000.000.00-10012.50%
HUBS230317C003600002022-12-02 3:14PM EST360.0021.200.000.000.00-2012.50%
HUBS230317C003700002022-12-06 12:04PM EST370.009.900.000.000.00-3012.50%
HUBS230317C003800002022-12-06 12:14PM EST380.008.000.000.000.00-2012.50%
HUBS230317C003900002022-12-02 3:21PM EST390.0014.400.000.000.00-3012.50%
HUBS230317C004000002022-12-06 1:33PM EST400.005.500.000.000.00-3012.50%
HUBS230317C004100002022-12-07 12:34PM EST410.006.000.000.000.00-3012.50%
HUBS230317C004200002022-12-05 11:32AM EST420.007.000.000.000.00-2012.50%
HUBS230317C004300002022-12-06 11:05AM EST430.004.000.000.000.00-1012.50%
HUBS230317C004400002022-11-28 9:55AM EST440.005.200.000.000.00-1012.50%
HUBS230317C004500002022-12-06 12:45PM EST450.002.600.000.000.00-3025.00%
HUBS230317C004600002022-12-06 1:54PM EST460.002.100.000.000.00-4025.00%
HUBS230317C004900002022-09-30 9:05AM EST490.006.502.507.100.00-1176.07%
HUBS230317C005000002022-11-08 9:43AM EST500.002.250.000.000.00-10025.00%
HUBS230317C005400002022-10-31 1:01PM EST540.002.600.000.000.00-53425.00%
HUBS230317C005600002022-11-17 10:08AM EST560.001.500.000.000.00-2025.00%
HUBS230317C005800002022-09-30 9:06AM EST580.002.970.004.800.00-2179.41%
HUBS230317C006000002022-12-02 1:14PM EST600.000.950.000.000.00-1025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230317P001300002022-12-02 1:24PM EST130.001.080.000.000.00-3025.00%
HUBS230317P001350002022-11-08 11:19AM EST135.003.060.000.000.00-6025.00%
HUBS230317P001400002022-11-04 9:26AM EST140.004.530.004.800.00-46685.13%
HUBS230317P001450002022-08-18 1:18PM EST145.003.485.309.400.00-3023109.57%
HUBS230317P001500002022-12-06 3:22PM EST150.003.400.000.000.00-1025.00%
HUBS230317P001550002022-12-06 3:19PM EST155.003.900.000.000.00-5025.00%
HUBS230317P001600002022-12-06 2:22PM EST160.004.700.000.000.00-1025.00%
HUBS230317P001650002022-12-06 2:14PM EST165.005.300.000.000.00-2025.00%
HUBS230317P001700002022-12-01 10:41AM EST170.004.100.000.000.00-1025.00%
HUBS230317P001750002022-12-06 12:17PM EST175.006.600.000.000.00-1012.50%
HUBS230317P001800002022-12-06 2:05PM EST180.007.700.000.000.00-1012.50%
HUBS230317P001850002022-12-01 10:00AM EST185.003.400.000.000.00-3012.50%
HUBS230317P001900002022-11-15 1:22PM EST190.006.500.000.000.00-2012.50%
HUBS230317P001950002022-11-18 12:06PM EST195.0011.200.000.000.00-6012.50%
HUBS230317P002000002022-12-05 3:30PM EST200.0010.000.000.000.00-1012.50%
HUBS230317P002100002022-12-07 3:21PM EST210.0013.100.000.000.00-1012.50%
HUBS230317P002200002022-12-06 3:20PM EST220.0016.900.000.000.00-606.25%
HUBS230317P002300002022-12-06 1:08PM EST230.0019.900.000.000.00-306.25%
HUBS230317P002400002022-12-06 2:04PM EST240.0023.500.000.000.00-206.25%
HUBS230317P002500002022-12-05 3:31PM EST250.0023.700.000.000.00-203.13%
HUBS230317P002600002022-12-05 11:56AM EST260.0025.500.000.000.00-103.13%
HUBS230317P002700002022-12-07 1:37PM EST270.0034.500.000.000.00-1,00200.78%
HUBS230317P002800002022-12-05 2:10PM EST280.0036.700.000.000.00-1100.00%
HUBS230317P002900002022-12-06 1:00PM EST290.0047.800.000.000.00-300.00%
HUBS230317P003000002022-12-05 2:10PM EST300.0047.400.000.000.00-100.00%
HUBS230317P003100002022-12-06 1:34PM EST310.0064.300.000.000.00-1500.00%
HUBS230317P003200002022-12-01 12:17PM EST320.0052.300.000.000.00-100.00%
HUBS230317P003300002022-12-06 11:33AM EST330.0073.800.000.000.00-1000.00%
HUBS230317P003400002022-12-06 11:41AM EST340.0083.200.000.000.00-1000.00%
HUBS230317P003500002022-11-11 11:36AM EST350.0066.310.000.000.00-900.00%
HUBS230317P003600002022-11-11 1:33PM EST360.0069.340.000.000.00--00.00%
HUBS230317P003800002022-11-11 11:57AM EST380.0084.630.000.000.00--00.00%
HUBS230317P004000002022-11-15 2:21PM EST400.00107.800.000.000.00-400.00%
HUBS230317P004200002022-11-03 8:49AM EST420.00135.10119.30126.200.00--10.00%
HUBS230317P004500002022-08-02 2:15PM EST450.00145.63152.30160.500.00--10.00%