HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230616C00135000 | 2022-09-27 1:30PM EDT | 135.00 | 153.90 | 153.30 | 160.40 | 0.00 | - | - | 6 | 0.00% |
| HUBS230616C00140000 | 2022-09-30 2:03PM EDT | 140.00 | 148.60 | 156.70 | 165.50 | 0.00 | - | 2 | 3 | 0.00% |
| HUBS230616C00145000 | 2022-09-27 2:36PM EDT | 145.00 | 148.23 | 142.40 | 150.60 | 0.00 | - | - | 3 | 0.00% |
| HUBS230616C00150000 | 2022-09-27 12:55PM EDT | 150.00 | 143.68 | 140.20 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| HUBS230616C00155000 | 2022-09-27 1:15PM EDT | 155.00 | 138.95 | 136.40 | 143.90 | 0.00 | - | - | 1 | 0.00% |
| HUBS230616C00160000 | 2023-02-09 1:29PM EDT | 160.00 | 207.00 | 208.50 | 217.50 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230616C00190000 | 2022-11-08 10:53AM EDT | 190.00 | 98.00 | 117.10 | 124.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS230616C00230000 | 2023-01-06 4:09PM EDT | 230.00 | 74.75 | 143.00 | 151.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS230616C00240000 | 2023-02-14 2:57PM EDT | 240.00 | 134.00 | 160.50 | 170.00 | 0.00 | - | 1 | 11 | 0.00% |
| HUBS230616C00260000 | 2022-11-07 10:47AM EDT | 260.00 | 53.00 | 59.20 | 67.50 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS230616C00270000 | 2022-11-03 3:33PM EDT | 270.00 | 64.41 | 74.50 | 81.80 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS230616C00280000 | 2023-03-03 10:49AM EDT | 280.00 | 133.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS230616C00290000 | 2023-01-18 11:07AM EDT | 290.00 | 73.00 | 127.30 | 133.00 | 0.00 | - | 5 | 21 | 55.63% |
| HUBS230616C00300000 | 2023-03-10 3:24PM EDT | 300.00 | 88.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230616C00310000 | 2023-02-02 2:59PM EDT | 310.00 | 110.00 | 109.20 | 116.50 | 0.00 | - | 16 | 13 | 56.20% |
| HUBS230616C00320000 | 2023-03-16 1:43PM EDT | 320.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUBS230616C00330000 | 2023-03-16 12:33PM EDT | 330.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230616C00340000 | 2023-03-13 9:36AM EDT | 340.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230616C00350000 | 2023-03-16 1:35PM EDT | 350.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230616C00360000 | 2023-02-21 12:57PM EDT | 360.00 | 68.63 | 63.30 | 69.20 | 0.00 | - | 1 | 38 | 46.55% |
| HUBS230616C00370000 | 2023-03-29 3:46PM EDT | 370.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUBS230616C00380000 | 2023-03-15 1:42PM EDT | 380.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS230616C00390000 | 2023-03-29 3:36PM EDT | 390.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS230616C00400000 | 2023-03-29 10:58AM EDT | 400.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230616C00410000 | 2023-03-24 10:49AM EDT | 410.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230616C00420000 | 2023-03-30 3:14PM EDT | 420.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| HUBS230616C00430000 | 2023-03-30 3:15PM EDT | 430.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HUBS230616C00440000 | 2023-03-30 1:42PM EDT | 440.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUBS230616C00450000 | 2023-03-28 12:26PM EDT | 450.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUBS230616C00460000 | 2023-03-30 11:15AM EDT | 460.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS230616C00470000 | 2023-02-17 12:20PM EDT | 470.00 | 29.29 | 15.00 | 21.40 | 0.00 | - | 1 | 18 | 52.50% |
| HUBS230616C00480000 | 2023-03-06 12:27PM EDT | 480.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS230616C00490000 | 2023-03-29 2:01PM EDT | 490.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS230616C00500000 | 2023-03-29 2:01PM EDT | 500.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS230616C00510000 | 2023-03-17 3:30PM EDT | 510.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS230616C00520000 | 2023-03-24 2:02PM EDT | 520.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUBS230616C00540000 | 2023-03-06 3:04PM EDT | 540.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS230616C00550000 | 2023-03-10 1:53PM EDT | 550.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HUBS230616C00560000 | 2023-03-28 3:32PM EDT | 560.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS230616C00580000 | 2023-02-02 3:00PM EDT | 580.00 | 10.30 | 3.80 | 8.40 | 0.00 | - | 1 | 8 | 56.05% |
| HUBS230616C00600000 | 2023-03-13 2:20PM EDT | 600.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| HUBS230616C00610000 | 2023-03-30 10:36AM EDT | 610.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS230616C00620000 | 2023-03-30 11:43AM EDT | 620.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230616P00130000 | 2023-03-13 2:19PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HUBS230616P00135000 | 2023-01-24 11:45AM EDT | 135.00 | 1.42 | 0.00 | 4.80 | 0.00 | - | 9 | 13 | 139.65% |
| HUBS230616P00140000 | 2023-01-20 1:11PM EDT | 140.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 135.46% |
| HUBS230616P00145000 | 2023-01-24 3:11PM EDT | 145.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 131.42% |
| HUBS230616P00150000 | 2023-03-29 10:06AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HUBS230616P00160000 | 2022-12-15 1:46PM EDT | 160.00 | 6.60 | 3.40 | 7.90 | 0.00 | - | 3 | 8 | 144.57% |
| HUBS230616P00165000 | 2022-12-15 1:47PM EDT | 165.00 | 7.40 | 3.40 | 6.90 | 0.00 | - | - | 7 | 137.33% |
| HUBS230616P00170000 | 2022-12-21 1:54PM EDT | 170.00 | 7.90 | 2.25 | 5.10 | 0.00 | - | 1 | 9 | 123.57% |
| HUBS230616P00175000 | 2022-12-05 12:44PM EDT | 175.00 | 10.60 | 7.80 | 13.00 | 0.00 | - | 3 | 3 | 156.10% |
| HUBS230616P00180000 | 2023-03-13 2:22PM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUBS230616P00185000 | 2023-03-30 1:17PM EDT | 185.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS230616P00190000 | 2022-11-29 1:56PM EDT | 190.00 | 16.40 | 11.10 | 16.50 | 0.00 | - | 1 | 9 | 156.68% |
| HUBS230616P00195000 | 2023-02-27 1:23PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| HUBS230616P00200000 | 2023-03-13 10:02AM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUBS230616P00210000 | 2023-01-31 11:48AM EDT | 210.00 | 3.60 | 0.40 | 5.10 | 0.00 | - | 5 | 23 | 91.72% |
| HUBS230616P00220000 | 2023-02-15 3:14PM EDT | 220.00 | 5.58 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 83.91% |
| HUBS230616P00230000 | 2023-03-13 1:21PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUBS230616P00240000 | 2023-03-30 12:19PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS230616P00250000 | 2023-03-20 9:43AM EDT | 250.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS230616P00260000 | 2023-03-10 1:32PM EDT | 260.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS230616P00270000 | 2023-01-31 11:50AM EDT | 270.00 | 16.95 | 5.00 | 11.00 | 0.00 | - | 1 | 43 | 82.45% |
| HUBS230616P00280000 | 2023-03-29 12:17PM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUBS230616P00290000 | 2023-03-21 1:01PM EDT | 290.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS230616P00300000 | 2023-03-13 2:01PM EDT | 300.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS230616P00310000 | 2023-02-07 2:41PM EDT | 310.00 | 27.44 | 7.10 | 16.00 | 0.00 | - | 2 | 19 | 70.69% |
| HUBS230616P00320000 | 2023-03-20 3:36PM EDT | 320.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS230616P00330000 | 2023-03-29 3:15PM EDT | 330.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS230616P00340000 | 2023-03-24 10:05AM EDT | 340.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS230616P00350000 | 2023-03-29 2:01PM EDT | 350.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS230616P00360000 | 2023-03-29 2:01PM EDT | 360.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS230616P00370000 | 2023-03-29 11:35AM EDT | 370.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS230616P00380000 | 2023-03-17 2:11PM EDT | 380.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| HUBS230616P00390000 | 2023-03-30 3:15PM EDT | 390.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HUBS230616P00400000 | 2023-03-30 1:24PM EDT | 400.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS230616P00410000 | 2023-03-30 11:05AM EDT | 410.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUBS230616P00420000 | 2023-03-29 2:42PM EDT | 420.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS230616P00430000 | 2023-02-02 3:04PM EDT | 430.00 | 71.20 | 53.00 | 54.70 | 0.00 | - | - | 4 | 60.45% |
| HUBS230616P00440000 | 2023-02-17 12:44PM EDT | 440.00 | 70.00 | 62.30 | 67.50 | 0.00 | - | 2 | 3 | 66.83% |
| HUBS230616P00450000 | 2023-01-31 12:23PM EDT | 450.00 | 117.00 | 70.80 | 78.00 | 0.00 | - | 1 | 1 | 70.85% |
| HUBS230616P00460000 | 2023-02-21 3:41PM EDT | 460.00 | 91.60 | 75.20 | 80.70 | 0.00 | - | 1 | 22 | 66.75% |
| HUBS230616P00500000 | 2023-03-30 9:34AM EDT | 500.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUBS230616P00520000 | 2022-12-08 4:53PM EDT | 520.00 | 230.00 | 243.00 | 252.50 | 0.00 | - | - | 1 | 233.87% |
| HUBS230616P00540000 | 2022-12-08 4:47PM EDT | 540.00 | 250.00 | 263.00 | 272.50 | 0.00 | - | 1 | 0 | 239.95% |
| HUBS230616P00600000 | 2022-12-12 3:45PM EDT | 600.00 | 302.00 | 294.00 | 303.50 | 0.00 | - | - | 0 | 217.59% |
© 2023 Yahoo. All rights reserved.
