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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230616C001350002022-09-27 12:30PM EST135.00153.90153.30160.400.00--6113.85%
HUBS230616C001400002022-09-30 1:03PM EST140.00148.60156.70165.500.00-23133.59%
HUBS230616C001450002022-09-27 1:36PM EST145.00148.23142.40150.600.00--3104.03%
HUBS230616C001500002022-09-27 11:55AM EST150.00143.68140.20147.900.00--1106.38%
HUBS230616C001550002022-09-27 12:15PM EST155.00138.95136.40143.900.00--1104.82%
HUBS230616C001900002022-11-08 9:53AM EST190.0098.000.000.000.00-100.00%
HUBS230616C002600002022-11-07 9:47AM EST260.0053.0059.2067.500.00-1372.12%
HUBS230616C002700002022-11-03 2:33PM EST270.0064.4174.5081.800.00-1197.53%
HUBS230616C002800002022-12-07 2:52PM EST280.0053.000.000.000.00-100.39%
HUBS230616C002900002022-12-05 1:01PM EST290.0055.000.000.000.00-101.56%
HUBS230616C003000002022-12-06 2:32PM EST300.0041.000.000.000.00-503.13%
HUBS230616C003100002022-12-06 1:33PM EST310.0037.700.000.000.00-103.13%
HUBS230616C003200002022-12-05 11:44AM EST320.0046.700.000.000.00-203.13%
HUBS230616C003300002022-12-01 10:38AM EST330.0047.700.000.000.00-306.25%
HUBS230616C003400002022-11-23 11:24AM EST340.0033.100.000.000.00-606.25%
HUBS230616C003500002022-11-30 3:03PM EST350.0037.610.000.000.00-206.25%
HUBS230616C003600002022-11-23 1:45PM EST360.0029.400.000.000.00-106.25%
HUBS230616C003700002022-12-06 12:07PM EST370.0021.700.000.000.00-106.25%
HUBS230616C003800002022-12-05 9:57AM EST380.0028.070.000.000.00-106.25%
HUBS230616C003900002022-12-02 12:08PM EST390.0027.100.000.000.00-1012.50%
HUBS230616C004000002022-12-02 1:03PM EST400.0026.100.000.000.00-1012.50%
HUBS230616C004100002022-11-22 1:32PM EST410.0013.100.000.000.00--012.50%
HUBS230616C004200002022-11-29 12:03PM EST420.0016.400.000.000.00-1012.50%
HUBS230616C004300002022-11-29 10:32AM EST430.0015.600.000.000.00-1012.50%
HUBS230616C004400002022-11-29 10:28AM EST440.0014.300.000.000.00-2012.50%
HUBS230616C004500002022-12-05 11:00AM EST450.0013.260.000.000.00-1012.50%
HUBS230616C004600002022-12-05 1:14PM EST460.0010.700.000.000.00-1012.50%
HUBS230616C004700002022-11-03 10:54AM EST470.0013.8712.3018.000.00-11072.90%
HUBS230616C004800002022-11-11 12:20PM EST480.0017.100.000.000.00-5012.50%
HUBS230616C004900002022-10-18 9:31AM EST490.0012.008.1011.500.00--166.44%
HUBS230616C005000002022-11-22 1:21PM EST500.004.550.000.000.00-1012.50%
HUBS230616C005200002022-11-21 12:55PM EST520.004.400.000.000.00-2012.50%
HUBS230616C005400002022-12-05 2:14PM EST540.004.000.000.000.00-5012.50%
HUBS230616C005600002022-12-05 1:09PM EST560.003.400.000.000.00-2025.00%
HUBS230616C005800002022-08-23 9:08AM EST580.0022.005.0011.900.00-4775.41%
HUBS230616C006000002022-12-05 11:00AM EST600.002.680.000.000.00-1025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230616P001300002022-11-22 1:31PM EST130.005.400.000.000.00-3025.00%
HUBS230616P001350002022-10-27 9:00AM EST135.006.824.208.700.00-3083.03%
HUBS230616P001400002022-12-05 2:03PM EST140.005.300.000.000.00-2025.00%
HUBS230616P001450002022-12-06 1:24PM EST145.007.400.000.000.00-1012.50%
HUBS230616P001500002022-12-05 12:09PM EST150.006.700.000.000.00-1012.50%
HUBS230616P001600002022-12-05 1:57PM EST160.008.200.000.000.00-3012.50%
HUBS230616P001700002022-11-07 10:45AM EST170.0016.1011.8015.700.00-1279.93%
HUBS230616P001750002022-12-05 11:44AM EST175.0010.600.000.000.00-3012.50%
HUBS230616P001800002022-12-05 12:41PM EST180.0012.100.000.000.00-1012.50%
HUBS230616P001850002022-12-05 11:45AM EST185.0012.700.000.000.00-1012.50%
HUBS230616P001900002022-11-29 12:56PM EST190.0016.400.000.000.00-1012.50%
HUBS230616P001950002022-12-05 1:41PM EST195.0015.600.000.000.00-5012.50%
HUBS230616P002000002022-12-05 11:02AM EST200.0015.500.000.000.00-306.25%
HUBS230616P002100002022-11-14 1:42PM EST210.0019.300.000.000.00-106.25%
HUBS230616P002200002022-11-17 1:31PM EST220.0025.000.000.000.00-206.25%
HUBS230616P002300002022-12-05 10:05AM EST230.0024.000.000.000.00-106.25%
HUBS230616P002400002022-12-07 10:46AM EST240.0034.690.000.000.00-103.13%
HUBS230616P002500002022-12-06 9:30AM EST250.0035.300.000.000.00-103.13%
HUBS230616P002600002022-12-05 10:38AM EST260.0035.600.000.000.00-101.56%
HUBS230616P002700002022-12-01 9:35AM EST270.0037.700.000.000.00-100.78%
HUBS230616P002800002022-10-04 11:03AM EST280.0051.5047.2051.800.00-5659.51%
HUBS230616P002900002022-12-06 1:53PM EST290.0060.320.000.000.00-900.00%
HUBS230616P003000002022-12-05 11:42AM EST300.0056.000.000.000.00-300.00%
HUBS230616P003100002022-12-05 11:36AM EST310.0061.900.000.000.00-100.00%
HUBS230616P003200002022-12-01 11:22AM EST320.0064.000.000.000.00-400.00%
HUBS230616P003300002022-11-15 2:59PM EST330.0066.200.000.000.00-100.00%
HUBS230616P003400002022-11-23 11:25AM EST340.0081.500.000.000.00-200.00%
HUBS230616P003500002022-11-17 3:27PM EST350.0092.300.000.000.00-300.00%
HUBS230616P003600002022-10-31 10:37AM EST360.0097.8091.8099.900.00-1450.77%
HUBS230616P003700002022-11-09 11:05AM EST370.00118.650.000.000.00-100.00%
HUBS230616P003800002022-08-05 11:22AM EST380.0083.60102.10109.900.00-1138.75%
HUBS230616P003900002022-08-05 11:22AM EST390.0089.30109.00117.000.00-1133.67%
HUBS230616P004000002022-11-01 1:36PM EST400.00124.90109.30117.500.00-560.00%
HUBS230616P004200002022-08-05 11:22AM EST420.00107.40130.40138.500.00-110.00%
HUBS230616P004400002022-10-13 8:39AM EST440.00198.31141.00149.000.00-140.00%
HUBS230616P004500002022-10-06 8:53AM EST450.00161.83184.00191.800.00-1166.98%
HUBS230616P004600002022-08-30 9:34AM EST460.00154.00194.20200.800.00-42168.04%
HUBS230616P005000002022-09-28 10:52AM EST500.00222.42210.00218.000.00-120.00%
HUBS230616P005400002022-08-30 9:34AM EST540.00220.47268.20275.300.00-42068.45%