HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230915C00330000 | 2023-03-06 2:42PM EDT | 330.00 | 112.49 | 119.60 | 126.80 | 0.00 | - | - | 1 | 60.80% |
| HUBS230915C00350000 | 2023-03-16 12:34PM EDT | 350.00 | 94.00 | 106.00 | 112.20 | 0.00 | - | - | 2 | 59.34% |
| HUBS230915C00370000 | 2023-03-16 1:37PM EDT | 370.00 | 80.00 | 92.40 | 99.10 | 0.00 | - | - | 8 | 57.82% |
| HUBS230915C00390000 | 2023-03-06 1:37PM EDT | 390.00 | 73.30 | 81.90 | 86.20 | 0.00 | - | - | 1 | 57.05% |
| HUBS230915C00400000 | 2023-03-30 12:37PM EDT | 400.00 | 69.40 | 73.50 | 81.10 | 0.00 | - | 1 | 16 | 55.50% |
| HUBS230915C00410000 | 2023-03-27 1:54PM EDT | 410.00 | 55.20 | 68.00 | 74.80 | 0.00 | - | - | 37 | 54.56% |
| HUBS230915C00420000 | 2023-03-29 11:14AM EDT | 420.00 | 53.10 | 62.40 | 69.60 | 0.00 | - | 1 | 40 | 53.86% |
| HUBS230915C00430000 | 2023-03-31 11:25AM EDT | 430.00 | 62.40 | 57.20 | 65.10 | +19.60 | +45.79% | 43 | - | 53.44% |
| HUBS230915C00440000 | 2023-03-30 1:39PM EDT | 440.00 | 50.00 | 54.10 | 60.70 | 0.00 | - | 2 | 37 | 53.76% |
| HUBS230915C00450000 | 2023-03-28 10:39AM EDT | 450.00 | 38.60 | 48.80 | 55.40 | 0.00 | - | 11 | 17 | 52.54% |
| HUBS230915C00460000 | 2023-03-29 2:38PM EDT | 460.00 | 40.40 | 44.20 | 51.10 | 0.00 | - | 6 | 25 | 51.85% |
| HUBS230915C00470000 | 2023-03-10 3:51PM EDT | 470.00 | 28.70 | 43.30 | 48.00 | 0.00 | - | - | 13 | 53.08% |
| HUBS230915C00490000 | 2023-03-29 2:38PM EDT | 490.00 | 30.00 | 32.60 | 39.30 | 0.00 | - | 2 | 3 | 50.02% |
| HUBS230915C00500000 | 2023-03-31 2:32PM EDT | 500.00 | 32.00 | 28.90 | 36.00 | +2.00 | +6.67% | 1 | 2 | 52.53% |
| HUBS230915C00550000 | 2023-03-28 3:33PM EDT | 550.00 | 12.80 | 16.00 | 22.90 | 0.00 | - | 1 | 1 | 50.88% |
| HUBS230915C00560000 | 2023-03-31 1:09PM EDT | 560.00 | 17.60 | 13.20 | 20.70 | +3.18 | +22.05% | 1 | 60 | 50.45% |
| HUBS230915C00620000 | 2023-03-31 3:47PM EDT | 620.00 | 8.00 | 6.30 | 11.70 | +2.00 | +33.33% | 2 | 6 | 49.35% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230915P00160000 | 2023-03-20 12:07PM EDT | 160.00 | 2.20 | 0.15 | 2.55 | 0.00 | - | - | 28 | 75.44% |
| HUBS230915P00185000 | 2023-03-30 1:17PM EDT | 185.00 | 3.66 | 0.40 | 4.80 | 0.00 | - | 1 | 14 | 73.51% |
| HUBS230915P00190000 | 2023-03-16 9:43AM EDT | 190.00 | 5.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 70.31% |
| HUBS230915P00200000 | 2023-03-07 12:00PM EDT | 200.00 | 3.70 | 0.30 | 5.10 | 0.00 | - | - | 1 | 67.93% |
| HUBS230915P00210000 | 2023-03-29 3:59PM EDT | 210.00 | 1.20 | 0.80 | 5.60 | 0.00 | - | 1 | 1 | 66.41% |
| HUBS230915P00230000 | 2023-03-20 11:55AM EDT | 230.00 | 7.10 | 1.30 | 6.10 | 0.00 | - | - | 1 | 60.97% |
| HUBS230915P00240000 | 2023-03-30 9:31AM EDT | 240.00 | 5.30 | 0.45 | 5.10 | 0.00 | - | 1 | 4 | 53.89% |
| HUBS230915P00270000 | 2023-03-23 9:49AM EDT | 270.00 | 12.81 | 3.40 | 8.10 | 0.00 | - | - | 6 | 53.20% |
| HUBS230915P00300000 | 2023-03-30 2:07PM EDT | 300.00 | 11.50 | 7.50 | 12.40 | 0.00 | - | 1 | 6 | 51.57% |
| HUBS230915P00350000 | 2023-03-24 12:37PM EDT | 350.00 | 37.46 | 20.40 | 25.80 | 0.00 | - | - | 9 | 51.21% |
| HUBS230915P00360000 | 2023-03-30 1:51PM EDT | 360.00 | 30.37 | 23.90 | 29.60 | 0.00 | - | 1 | 10 | 51.31% |
| HUBS230915P00370000 | 2023-03-03 3:59PM EDT | 370.00 | 40.60 | 27.20 | 32.80 | 0.00 | - | - | 10 | 50.67% |
| HUBS230915P00380000 | 2023-03-30 3:18PM EDT | 380.00 | 38.10 | 28.30 | 36.00 | 0.00 | - | 2 | 4 | 52.51% |
| HUBS230915P00400000 | 2023-03-31 12:26PM EDT | 400.00 | 34.70 | 39.20 | 43.50 | -12.50 | -26.48% | 2 | 12 | 50.85% |
| HUBS230915P00420000 | 2023-03-30 9:51AM EDT | 420.00 | 53.25 | 47.70 | 51.90 | 0.00 | - | 1 | 5 | 49.14% |
| HUBS230915P00430000 | 2023-03-29 3:49PM EDT | 430.00 | 60.40 | 53.10 | 57.70 | 0.00 | - | 1 | 4 | 49.35% |
| HUBS230915P00450000 | 2023-03-29 12:43PM EDT | 450.00 | 73.50 | 63.50 | 67.70 | 0.00 | - | 1 | 10 | 47.69% |
© 2023 Yahoo. All rights reserved.
