Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
416.97+5.29 (+1.28%)
At close: 04:00PM EDT
414.16 -2.81 (-0.67%)
Pre-market: 04:29AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230616C001350002022-09-27 1:30PM EDT135.00153.90153.30160.400.00--60.00%
HUBS230616C001400002022-09-30 2:03PM EDT140.00148.60156.70165.500.00-230.00%
HUBS230616C001450002022-09-27 2:36PM EDT145.00148.23142.40150.600.00--30.00%
HUBS230616C001500002022-09-27 12:55PM EDT150.00143.68140.20147.900.00--10.00%
HUBS230616C001550002022-09-27 1:15PM EDT155.00138.95136.40143.900.00--10.00%
HUBS230616C001600002023-02-09 1:29PM EDT160.00207.00208.50217.500.00-100.00%
HUBS230616C001900002022-11-08 10:53AM EDT190.0098.00117.10124.600.00-110.00%
HUBS230616C002300002023-01-06 4:09PM EDT230.0074.75143.00151.000.00-110.00%
HUBS230616C002400002023-02-14 2:57PM EDT240.00134.00160.50170.000.00-1110.00%
HUBS230616C002600002022-11-07 10:47AM EDT260.0053.0059.2067.500.00-130.00%
HUBS230616C002700002022-11-03 3:33PM EDT270.0064.4174.5081.800.00-110.00%
HUBS230616C002800002023-03-03 10:49AM EDT280.00133.450.000.000.00-300.00%
HUBS230616C002900002023-01-18 11:07AM EDT290.0073.00127.30133.000.00-52155.63%
HUBS230616C003000002023-03-10 3:24PM EDT300.0088.950.000.000.00-100.00%
HUBS230616C003100002023-02-02 2:59PM EDT310.00110.00109.20116.500.00-161356.20%
HUBS230616C003200002023-03-16 1:43PM EDT320.0097.000.000.000.00-500.00%
HUBS230616C003300002023-03-16 12:33PM EDT330.0091.500.000.000.00-100.00%
HUBS230616C003400002023-03-13 9:36AM EDT340.0056.000.000.000.00-100.00%
HUBS230616C003500002023-03-16 1:35PM EDT350.0076.500.000.000.00-100.00%
HUBS230616C003600002023-02-21 12:57PM EDT360.0068.6363.3069.200.00-13846.55%
HUBS230616C003700002023-03-29 3:46PM EDT370.0067.500.000.000.00-500.00%
HUBS230616C003800002023-03-15 1:42PM EDT380.0050.100.000.000.00-300.00%
HUBS230616C003900002023-03-29 3:36PM EDT390.0053.850.000.000.00-200.00%
HUBS230616C004000002023-03-29 10:58AM EDT400.0043.900.000.000.00-100.00%
HUBS230616C004100002023-03-24 10:49AM EDT410.0035.900.000.000.00-100.00%
HUBS230616C004200002023-03-30 3:14PM EDT420.0038.850.000.000.00-300.39%
HUBS230616C004300002023-03-30 3:15PM EDT430.0034.000.000.000.00-401.56%
HUBS230616C004400002023-03-30 1:42PM EDT440.0029.100.000.000.00-203.13%
HUBS230616C004500002023-03-28 12:26PM EDT450.0018.750.000.000.00-403.13%
HUBS230616C004600002023-03-30 11:15AM EDT460.0022.600.000.000.00-103.13%
HUBS230616C004700002023-02-17 12:20PM EDT470.0029.2915.0021.400.00-11852.50%
HUBS230616C004800002023-03-06 12:27PM EDT480.0021.650.000.000.00-206.25%
HUBS230616C004900002023-03-29 2:01PM EDT490.0012.160.000.000.00-206.25%
HUBS230616C005000002023-03-29 2:01PM EDT500.0010.100.000.000.00-206.25%
HUBS230616C005100002023-03-17 3:30PM EDT510.0011.250.000.000.00-206.25%
HUBS230616C005200002023-03-24 2:02PM EDT520.005.000.000.000.00-3012.50%
HUBS230616C005400002023-03-06 3:04PM EDT540.009.900.000.000.00-1012.50%
HUBS230616C005500002023-03-10 1:53PM EDT550.003.000.000.000.00--012.50%
HUBS230616C005600002023-03-28 3:32PM EDT560.002.400.000.000.00-1012.50%
HUBS230616C005800002023-02-02 3:00PM EDT580.0010.303.808.400.00-1856.05%
HUBS230616C006000002023-03-13 2:20PM EDT600.002.500.000.000.00-37012.50%
HUBS230616C006100002023-03-30 10:36AM EDT610.001.000.000.000.00-1012.50%
HUBS230616C006200002023-03-30 11:43AM EDT620.001.000.000.000.00-25012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230616P001300002023-03-13 2:19PM EDT130.000.480.000.000.00-18050.00%
HUBS230616P001350002023-01-24 11:45AM EDT135.001.420.004.800.00-913139.65%
HUBS230616P001400002023-01-20 1:11PM EDT140.001.050.004.800.00-13135.46%
HUBS230616P001450002023-01-24 3:11PM EDT145.002.400.004.800.00-13131.42%
HUBS230616P001500002023-03-29 10:06AM EDT150.000.160.000.000.00-11050.00%
HUBS230616P001600002022-12-15 1:46PM EDT160.006.603.407.900.00-38144.57%
HUBS230616P001650002022-12-15 1:47PM EDT165.007.403.406.900.00--7137.33%
HUBS230616P001700002022-12-21 1:54PM EDT170.007.902.255.100.00-19123.57%
HUBS230616P001750002022-12-05 12:44PM EDT175.0010.607.8013.000.00-33156.10%
HUBS230616P001800002023-03-13 2:22PM EDT180.002.000.000.000.00-5025.00%
HUBS230616P001850002023-03-30 1:17PM EDT185.002.730.000.000.00-1025.00%
HUBS230616P001900002022-11-29 1:56PM EDT190.0016.4011.1016.500.00-19156.68%
HUBS230616P001950002023-02-27 1:23PM EDT195.001.300.000.000.00-33125.00%
HUBS230616P002000002023-03-13 10:02AM EDT200.002.500.000.000.00-4025.00%
HUBS230616P002100002023-01-31 11:48AM EDT210.003.600.405.100.00-52391.72%
HUBS230616P002200002023-02-15 3:14PM EDT220.005.580.004.800.00-11483.91%
HUBS230616P002300002023-03-13 1:21PM EDT230.003.000.000.000.00-5025.00%
HUBS230616P002400002023-03-30 12:19PM EDT240.001.500.000.000.00-1025.00%
HUBS230616P002500002023-03-20 9:43AM EDT250.003.950.000.000.00-1025.00%
HUBS230616P002600002023-03-10 1:32PM EDT260.004.210.000.000.00-1025.00%
HUBS230616P002700002023-01-31 11:50AM EDT270.0016.955.0011.000.00-14382.45%
HUBS230616P002800002023-03-29 12:17PM EDT280.003.900.000.000.00-4012.50%
HUBS230616P002900002023-03-21 1:01PM EDT290.006.880.000.000.00-1012.50%
HUBS230616P003000002023-03-13 2:01PM EDT300.0013.000.000.000.00-1012.50%
HUBS230616P003100002023-02-07 2:41PM EDT310.0027.447.1016.000.00-21970.69%
HUBS230616P003200002023-03-20 3:36PM EDT320.0014.720.000.000.00-1012.50%
HUBS230616P003300002023-03-29 3:15PM EDT330.0010.100.000.000.00-1012.50%
HUBS230616P003400002023-03-24 10:05AM EDT340.0019.430.000.000.00-106.25%
HUBS230616P003500002023-03-29 2:01PM EDT350.0015.150.000.000.00-206.25%
HUBS230616P003600002023-03-29 2:01PM EDT360.0017.560.000.000.00-206.25%
HUBS230616P003700002023-03-29 11:35AM EDT370.0021.040.000.000.00-106.25%
HUBS230616P003800002023-03-17 2:11PM EDT380.0032.000.000.000.00-12103.13%
HUBS230616P003900002023-03-30 3:15PM EDT390.0026.150.000.000.00-603.13%
HUBS230616P004000002023-03-30 1:24PM EDT400.0029.700.000.000.00-101.56%
HUBS230616P004100002023-03-30 11:05AM EDT410.0033.140.000.000.00-100.78%
HUBS230616P004200002023-03-29 2:42PM EDT420.0040.190.000.000.00-300.00%
HUBS230616P004300002023-02-02 3:04PM EDT430.0071.2053.0054.700.00--460.45%
HUBS230616P004400002023-02-17 12:44PM EDT440.0070.0062.3067.500.00-2366.83%
HUBS230616P004500002023-01-31 12:23PM EDT450.00117.0070.8078.000.00-1170.85%
HUBS230616P004600002023-02-21 3:41PM EDT460.0091.6075.2080.700.00-12266.75%
HUBS230616P005000002023-03-30 9:34AM EDT500.0089.000.000.000.00-500.00%
HUBS230616P005200002022-12-08 4:53PM EDT520.00230.00243.00252.500.00--1233.87%
HUBS230616P005400002022-12-08 4:47PM EDT540.00250.00263.00272.500.00-10239.95%
HUBS230616P006000002022-12-12 3:45PM EDT600.00302.00294.00303.500.00--0217.59%