Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
492.50+1.50 (+0.31%)
At close: 04:00PM EDT
493.95 +1.45 (+0.29%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240119C001300002023-04-11 9:44AM EDT130.00282.000.000.000.00--20.00%
HUBS240119C001350002022-12-12 3:54PM EDT135.00183.00178.00187.000.00-160.00%
HUBS240119C001400002022-10-25 3:12PM EDT140.00170.10165.00174.000.00-240.00%
HUBS240119C001450002022-09-27 2:36PM EDT145.00160.43154.10163.400.00-740.00%
HUBS240119C001500002022-09-27 12:55PM EDT150.00156.28153.00162.000.00-2100.00%
HUBS240119C001550002022-09-27 1:15PM EDT155.00152.20149.10158.500.00-220.00%
HUBS240119C001650002022-12-08 12:42PM EDT165.00151.00130.10138.500.00-110.00%
HUBS240119C001750002022-11-08 10:53AM EDT175.00124.00141.60150.500.00--10.00%
HUBS240119C001800002022-12-08 1:00PM EDT180.00141.00120.20129.000.00--10.00%
HUBS240119C001850002022-12-08 2:12PM EDT185.00140.00117.00125.500.00--00.00%
HUBS240119C001900002023-06-20 1:56PM EDT190.00332.00352.50361.500.00--1250.95%
HUBS240119C001950002022-12-08 12:19PM EDT195.00128.00111.00119.500.00-120.00%
HUBS240119C002000002023-06-20 1:56PM EDT200.00322.50343.00352.000.00-11240.50%
HUBS240119C002200002023-07-12 12:51PM EDT220.00327.50290.50299.200.00-113148.77%
HUBS240119C002300002023-05-30 9:37AM EDT230.00295.02301.00308.000.00-21184.03%
HUBS240119C002500002023-07-28 10:26AM EDT250.00309.32266.10275.000.00-14141.38%
HUBS240119C002600002023-07-13 9:30AM EDT260.00296.23252.00261.000.00-15127.02%
HUBS240119C002700002023-07-13 9:30AM EDT270.00287.28243.10252.000.00-13123.31%
HUBS240119C002800002023-09-19 10:04AM EDT280.00232.00214.00223.800.00-120575.93%
HUBS240119C002900002023-09-06 3:13PM EDT290.00259.00205.00214.000.00-13373.78%
HUBS240119C003000002023-08-11 3:30PM EDT300.00219.65242.00250.000.00-14152.70%
HUBS240119C003100002023-09-07 10:51AM EDT310.00237.45186.00195.000.00-5768.76%
HUBS240119C003200002023-06-13 9:32AM EDT320.00207.55247.70255.500.00-150168176.19%
HUBS240119C003300002023-07-25 12:48PM EDT330.00239.28181.50190.500.00-21089.84%
HUBS240119C003400002023-04-28 11:51AM EDT340.00121.70180.70188.400.00-24998.03%
HUBS240119C003500002023-07-28 10:26AM EDT350.00216.92173.70180.800.00-1796.92%
HUBS240119C003600002023-06-28 3:22PM EDT360.00191.00209.00216.200.00-117149.99%
HUBS240119C003700002023-09-15 12:55PM EDT370.00151.50134.10140.100.00-12059.07%
HUBS240119C003800002023-08-28 10:30AM EDT380.00152.85116.20123.100.00-2949.01%
HUBS240119C003900002023-09-12 12:54PM EDT390.00157.50117.90120.400.00-13254.61%
HUBS240119C004000002023-09-27 11:12AM EDT400.00104.09108.70114.400.00-518554.06%
HUBS240119C004100002023-09-14 12:21PM EDT410.00121.85102.00104.600.00-14152.43%
HUBS240119C004200002023-09-08 9:32AM EDT420.00150.0092.7097.100.00-31250.45%
HUBS240119C004300002023-08-28 10:43AM EDT430.00108.6280.9086.200.00-11947.98%
HUBS240119C004400002023-09-27 3:49PM EDT440.0075.0080.6083.700.00-32150.40%
HUBS240119C004500002023-09-21 11:45AM EDT450.0069.0071.3075.600.00-34949.72%
HUBS240119C004600002023-09-15 1:59PM EDT460.0078.0067.9069.000.00-13148.72%
HUBS240119C004700002023-09-21 11:46AM EDT470.0057.3061.8062.800.00-26947.87%
HUBS240119C004800002023-09-29 12:58PM EDT480.0059.1756.2057.10+1.87+3.26%322747.22%
HUBS240119C004900002023-09-29 10:57AM EDT490.0055.7050.7051.70+7.25+14.96%14446.59%
HUBS240119C005000002023-09-29 11:26AM EDT500.0050.8045.7046.60+7.66+17.76%134345.95%
HUBS240119C005100002023-09-29 12:59PM EDT510.0043.6241.0041.90+6.32+16.94%614745.40%
HUBS240119C005200002023-09-22 3:35PM EDT520.0040.8736.9037.50+7.07+20.92%520344.86%
HUBS240119C005300002023-09-28 2:43PM EDT530.0032.2032.8033.500.00-26644.41%
HUBS240119C005400002023-09-27 2:36PM EDT540.0027.9029.2029.800.00-113843.96%
HUBS240119C005500002023-09-28 2:44PM EDT550.0025.3025.9026.400.00-829943.53%
HUBS240119C005600002023-09-28 11:30AM EDT560.0023.5022.8023.400.00-112843.22%
HUBS240119C005700002023-09-26 10:55AM EDT570.0015.1920.0022.100.00-212944.40%
HUBS240119C005800002023-09-28 10:19AM EDT580.0016.5416.9018.200.00-414442.64%
HUBS240119C005900002023-09-26 10:55AM EDT590.0011.5314.9017.500.00-24244.08%
HUBS240119C006000002023-09-28 1:56PM EDT600.0014.0012.6014.100.00-114142.25%
HUBS240119C006100002023-09-27 10:52AM EDT610.0010.5010.6013.000.00-204142.88%
HUBS240119C006200002023-08-04 12:05PM EDT620.0018.6530.3030.800.00-11164.35%
HUBS240119C006300002023-09-21 12:43PM EDT630.008.605.9013.300.00-1846.98%
HUBS240119C006400002023-09-27 2:55PM EDT640.007.605.8012.500.00-12047.71%
HUBS240119C006500002023-09-21 1:55PM EDT650.006.506.1010.200.00-23646.20%
HUBS240119C006600002023-09-25 12:23PM EDT660.005.714.708.500.00-16645.22%
HUBS240119C006700002023-09-12 10:10AM EDT670.0013.601.855.800.00-14342.06%
HUBS240119C006800002023-09-29 11:11AM EDT680.005.042.406.20-1.36-21.25%12344.23%
HUBS240119C006900002023-09-21 9:53AM EDT690.004.002.956.600.00-17146.38%
HUBS240119C007000002023-09-25 12:41PM EDT700.003.902.353.900.00-11642.04%
HUBS240119C007100002023-09-26 12:08PM EDT710.002.202.403.400.00-112042.00%
HUBS240119C007200002023-09-21 10:16AM EDT720.002.521.154.900.00-25346.86%
HUBS240119C007300002023-09-18 2:18PM EDT730.003.651.853.000.00-4343.24%
HUBS240119C007400002022-11-07 10:30AM EDT740.004.420.409.000.00-4457.35%
HUBS240119C007500002023-07-25 9:52AM EDT750.0012.001.505.600.00-11352.05%
HUBS240119C007600002023-07-18 12:57PM EDT760.0011.792.454.900.00-31051.63%
HUBS240119C007700002023-06-13 3:33PM EDT770.008.706.4013.200.00-1162.50%
HUBS240119C007800002023-09-18 2:18PM EDT780.002.150.403.800.00-26651.04%
HUBS240119C007900002023-04-10 3:56PM EDT790.002.451.605.800.00-103151.81%
HUBS240119C008000002023-07-31 9:59AM EDT800.009.481.205.300.00-32451.51%
HUBS240119C008100002023-05-04 11:19AM EDT810.002.955.0011.900.00-13864.75%
HUBS240119C008200002023-08-04 11:24AM EDT820.002.000.204.800.00-1350.95%
HUBS240119C008300002023-07-21 1:50PM EDT830.004.000.004.800.00-11351.51%
HUBS240119C008400002023-09-12 2:02PM EDT840.000.700.002.750.00-202353.72%
HUBS240119C008500002023-07-31 9:59AM EDT850.005.490.004.800.00-45353.33%
HUBS240119C008600002023-07-10 11:27AM EDT860.002.000.001.700.00-131351.17%
HUBS240119C008700002023-08-01 3:53PM EDT870.006.000.004.800.00-222255.09%
HUBS240119C008800002022-10-25 3:15PM EDT880.005.900.009.600.00-1063.71%
HUBS240119C008900002023-09-06 9:30AM EDT890.000.700.004.800.00-2256.81%
HUBS240119C009000002023-08-28 11:08AM EDT900.000.530.003.500.00-25254.72%
HUBS240119C009100002022-11-10 1:33PM EDT910.003.500.009.500.00--166.28%
HUBS240119C009200002023-08-03 9:32AM EDT920.003.000.003.200.00-33255.53%
HUBS240119C009300002022-12-29 11:44AM EDT930.004.660.009.600.00-510068.16%
HUBS240119C009400002023-08-01 3:50PM EDT940.002.900.004.800.00-616160.87%
HUBS240119C009500002023-01-10 4:11PM EDT950.000.650.159.300.00-11569.64%
HUBS240119C009600002023-03-13 2:16PM EDT960.004.000.009.600.00-1570.69%
HUBS240119C009700002023-09-08 10:00AM EDT970.000.350.004.800.00-53763.17%
HUBS240119C009800002023-08-24 12:09PM EDT980.000.550.004.800.00-133263.92%
HUBS240119C009900002023-08-31 10:01AM EDT990.000.300.004.800.00-21864.66%
HUBS240119C010000002023-09-07 12:35PM EDT1,000.000.200.001.000.00-612152.56%
HUBS240119C010200002023-09-18 1:25PM EDT1,020.000.150.000.750.00-416252.05%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240119P001300002023-09-27 10:18AM EDT130.000.750.000.750.00-1263100.34%
HUBS240119P001350002023-06-15 11:34AM EDT135.001.500.003.700.00-116122.90%
HUBS240119P001400002023-03-13 2:11PM EDT140.007.300.009.600.00-3136143.69%
HUBS240119P001450002023-08-21 10:49AM EDT145.003.090.004.800.00-120121.90%
HUBS240119P001500002023-09-08 2:11PM EDT150.000.050.004.800.00-152118.71%
HUBS240119P001550002023-09-06 10:14AM EDT155.000.050.000.550.00-13884.38%
HUBS240119P001600002023-09-06 10:11AM EDT160.000.050.004.800.00-199112.66%
HUBS240119P001650002023-08-21 12:24PM EDT165.001.270.004.800.00-985109.79%
HUBS240119P001700002023-08-23 3:28PM EDT170.000.100.004.800.00-177107.01%
HUBS240119P001750002023-08-29 3:29PM EDT175.002.380.004.800.00-352104.30%
HUBS240119P001800002023-08-29 9:41AM EDT180.002.400.004.800.00-159101.69%
HUBS240119P001850002023-08-29 3:29PM EDT185.002.430.004.800.00-36499.15%
HUBS240119P001900002023-08-29 9:41AM EDT190.002.430.004.800.00-12396.67%
HUBS240119P001950002023-09-26 1:05PM EDT195.000.400.000.350.00-611964.99%
HUBS240119P002000002023-07-21 11:05AM EDT200.000.600.003.500.00-654286.85%
HUBS240119P002100002023-09-01 9:30AM EDT210.000.200.004.800.00-18087.41%
HUBS240119P002200002023-04-25 11:48AM EDT220.006.420.304.800.00-15384.08%
HUBS240119P002300002023-05-08 2:44PM EDT230.005.901.906.700.00-14489.03%
HUBS240119P002400002023-05-08 2:49PM EDT240.006.902.607.400.00-124787.63%
HUBS240119P002500002023-08-24 1:47PM EDT250.001.400.602.150.00-212364.49%
HUBS240119P002600002023-07-24 11:10AM EDT260.001.900.004.800.00-39967.69%
HUBS240119P002700002023-05-18 10:01AM EDT270.007.384.309.000.00-83980.77%
HUBS240119P002800002023-09-19 9:31AM EDT280.001.050.004.800.00-24760.83%
HUBS240119P002900002023-08-21 10:11AM EDT290.003.450.802.500.00-210553.58%
HUBS240119P003000002023-09-21 2:07PM EDT300.003.240.703.500.00-27552.98%
HUBS240119P003100002023-08-08 9:52AM EDT310.005.100.004.800.00-17951.34%
HUBS240119P003200002023-09-27 10:31AM EDT320.003.601.005.800.00-12052.18%
HUBS240119P003300002023-09-21 2:07PM EDT330.005.363.106.200.00-23352.97%
HUBS240119P003400002023-07-21 2:05PM EDT340.005.205.2010.800.00-507057.91%
HUBS240119P003500002023-07-27 10:52AM EDT350.006.002.756.900.00-534852.09%
HUBS240119P003600002023-09-27 2:49PM EDT360.007.005.608.700.00-76452.46%
HUBS240119P003700002023-09-28 11:23AM EDT370.007.906.308.800.00-120049.27%
HUBS240119P003800002023-09-28 11:30AM EDT380.009.107.608.800.00-1214445.94%
HUBS240119P003900002023-09-29 1:16PM EDT390.009.908.4010.30-3.10-23.85%14745.14%
HUBS240119P004000002023-09-28 12:15PM EDT400.0011.5011.5013.400.00-110546.37%
HUBS240119P004100002023-09-28 3:40PM EDT410.0014.9013.5014.100.00-47843.80%
HUBS240119P004200002023-09-08 12:47PM EDT420.009.1015.6016.300.00-17743.06%
HUBS240119P004300002023-09-19 9:54AM EDT430.0015.9016.5018.900.00-218842.49%
HUBS240119P004400002023-08-25 10:38AM EDT440.0023.8024.8025.600.00-112946.07%
HUBS240119P004500002023-09-27 3:11PM EDT450.0026.6024.1025.000.00-229041.36%
HUBS240119P004600002023-09-07 10:57AM EDT460.0019.1227.5028.500.00-16540.78%
HUBS240119P004700002023-09-21 12:04PM EDT470.0037.1331.3032.200.00-15140.06%
HUBS240119P004800002023-09-27 3:09PM EDT480.0039.1535.6036.500.00-14839.60%
HUBS240119P004900002023-09-26 10:47AM EDT490.0040.0040.1041.20-9.26-18.80%24339.18%
HUBS240119P005000002023-09-21 10:39AM EDT500.0048.5045.1046.100.00-23938.60%
HUBS240119P005100002023-09-22 3:22PM EDT510.0055.9050.4051.400.00-26538.06%
HUBS240119P005200002023-09-26 12:48PM EDT520.0071.5056.1057.100.00-423137.56%
HUBS240119P005300002023-08-25 3:13PM EDT530.0056.3068.9069.600.00-74943.12%
HUBS240119P005400002023-09-18 2:01PM EDT540.0055.9068.6069.600.00-11836.57%
HUBS240119P005500002023-09-11 1:47PM EDT550.0049.4075.1076.400.00-1070036.10%
HUBS240119P005600002023-09-01 11:40AM EDT560.0048.7082.1083.500.00-83835.60%
HUBS240119P005700002023-09-20 9:55AM EDT570.0074.2086.5092.600.00-21536.98%
HUBS240119P005800002023-09-20 9:55AM EDT580.0081.1096.5099.100.00-21435.14%
HUBS240119P005900002023-09-01 11:40AM EDT590.0064.80103.90108.700.00-2736.71%
HUBS240119P006000002023-09-01 11:40AM EDT600.0070.90113.10116.600.00-1535.92%
HUBS240119P006100002022-10-17 9:33AM EDT610.00352.00323.50333.000.00-12234.09%
HUBS240119P006200002023-05-22 1:28PM EDT620.00139.90123.60131.500.00-9031.14%
HUBS240119P006300002022-10-27 9:55AM EDT630.00350.00334.50344.000.00-10229.10%
HUBS240119P006400002023-07-31 1:18PM EDT640.0094.60116.20120.400.00-220.00%
HUBS240119P006500002022-10-21 9:44AM EDT650.00394.00372.50382.500.00-10251.81%
HUBS240119P006600002022-10-21 9:44AM EDT660.00404.00382.50392.500.00-10253.71%
HUBS240119P006700002022-06-15 3:33PM EDT670.00367.37399.30406.600.00--1261.25%
HUBS240119P006800002022-09-23 9:59AM EDT680.00416.00410.00419.500.00-10264.94%
HUBS240119P006900002022-09-01 9:49AM EDT690.00366.20416.00425.500.00-14262.53%
HUBS240119P007000002023-07-13 10:10AM EDT700.00154.01188.10196.000.00--00.00%
HUBS240119P007100002022-08-10 3:03PM EDT710.00325.40382.20389.000.00-23211.35%
HUBS240119P007200002022-08-10 3:03PM EDT720.00334.00391.90398.900.00-21212.90%
HUBS240119P007600002022-04-13 12:43PM EDT760.00330.10427.50435.700.00--51215.92%
HUBS240119P007800002022-03-15 3:20PM EDT780.00402.90353.00359.100.00-10130.34%
HUBS240119P007900002022-05-05 3:29PM EDT790.00461.15442.10448.500.00-10205.30%
HUBS240119P008000002022-07-11 10:21AM EDT800.00504.00402.00407.200.00-141160.07%
HUBS240119P008200002022-05-12 1:04PM EDT820.00514.30497.00505.000.00--1233.80%
HUBS240119P009200002022-05-03 10:16AM EDT920.00547.50553.40561.100.00--0206.21%
HUBS240119P009900002022-05-02 9:30AM EDT990.00616.900.000.000.00-110.00%