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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240119C001350002022-09-27 12:30PM EST135.00165.70163.00171.800.00--697.39%
HUBS240119C001400002022-10-25 2:12PM EST140.00170.10165.00174.000.00-24105.76%
HUBS240119C001450002022-09-27 1:36PM EST145.00160.43154.10163.400.00-7492.30%
HUBS240119C001500002022-09-27 11:55AM EST150.00156.28153.00162.000.00-21094.78%
HUBS240119C001550002022-09-27 12:15PM EST155.00152.20149.10158.500.00-2293.21%
HUBS240119C001650002022-09-23 8:31AM EST165.00140.60129.50137.900.00-1171.52%
HUBS240119C001750002022-11-08 9:53AM EST175.00124.000.000.000.00--00.00%
HUBS240119C001950002022-05-15 11:00PM EST195.00175.78171.00178.800.00--1146.14%
HUBS240119C002000002022-10-21 1:04PM EST200.00115.00112.10119.700.00-1373.96%
HUBS240119C002200002022-06-13 8:57AM EST220.00137.80121.20128.800.00--1194.58%
HUBS240119C002300002022-04-11 2:01PM EST230.00262.25136.70140.400.00-23113.90%
HUBS240119C002500002022-11-18 2:21PM EST250.0089.000.000.000.00-100.00%
HUBS240119C002600002022-09-22 2:02PM EST260.0095.3079.0087.200.00-5967.78%
HUBS240119C002700002022-12-07 10:44AM EST270.0079.800.000.000.00-200.00%
HUBS240119C002800002022-11-30 10:17AM EST280.0088.550.000.000.00-100.39%
HUBS240119C002900002022-12-01 9:52AM EST290.0095.550.000.000.00-100.78%
HUBS240119C003000002022-12-02 12:40PM EST300.0084.250.000.000.00-401.56%
HUBS240119C003100002022-12-06 11:36AM EST310.0063.300.000.000.00-503.13%
HUBS240119C003200002022-12-01 9:39AM EST320.0076.000.000.000.00-103.13%
HUBS240119C003300002022-11-18 10:48AM EST330.0058.000.000.000.00-203.13%
HUBS240119C003400002022-11-30 12:27PM EST340.0060.200.000.000.00-103.13%
HUBS240119C003500002022-11-30 3:53PM EST350.0064.900.000.000.00-206.25%
HUBS240119C003600002022-12-01 3:50PM EST360.0064.100.000.000.00-106.25%
HUBS240119C003700002022-11-22 12:00PM EST370.0038.600.000.000.00-906.25%
HUBS240119C003800002022-11-22 11:59AM EST380.0036.100.000.000.00-306.25%
HUBS240119C003900002022-12-06 9:55AM EST390.0038.750.000.000.00-106.25%
HUBS240119C004000002022-12-07 12:36PM EST400.0032.000.000.000.00-306.25%
HUBS240119C004100002022-07-21 10:58AM EST410.0073.0078.5088.000.00-122103.14%
HUBS240119C004200002022-08-25 9:27AM EST420.0076.7040.5046.000.00-13470.11%
HUBS240119C004300002022-12-06 12:43PM EST430.0028.500.000.000.00-406.25%
HUBS240119C004400002022-11-21 10:40AM EST440.0025.500.000.000.00-106.25%
HUBS240119C004500002022-11-14 10:20AM EST450.0035.900.000.000.00-106.25%
HUBS240119C004600002022-11-09 12:49PM EST460.0023.880.000.000.00-5012.50%
HUBS240119C004700002022-10-04 12:24PM EST470.0040.7030.0038.400.00-11468.93%
HUBS240119C004800002022-11-08 10:16AM EST480.0021.300.000.000.00-2012.50%
HUBS240119C004900002022-12-06 12:34PM EST490.0019.400.000.000.00-4012.50%
HUBS240119C005000002022-12-06 12:21PM EST500.0017.900.000.000.00-12012.50%
HUBS240119C005100002022-12-06 12:30PM EST510.0017.000.000.000.00-4012.50%
HUBS240119C005200002022-11-29 10:03AM EST520.0018.600.000.000.00-1012.50%
HUBS240119C005300002022-12-06 11:56AM EST530.0014.880.000.000.00-2012.50%
HUBS240119C005400002022-08-10 1:30PM EST540.0079.0037.1045.900.00-181883.56%
HUBS240119C005500002022-12-02 11:55AM EST550.0020.400.000.000.00-2012.50%
HUBS240119C005600002022-11-07 9:30AM EST560.0013.999.3017.900.00-209657.06%
HUBS240119C005700002022-11-09 12:28PM EST570.0011.900.000.000.00-2012.50%
HUBS240119C005800002022-08-10 1:20PM EST580.0071.4030.5039.000.00-1681.25%
HUBS240119C005900002022-10-07 9:46AM EST590.0017.948.0016.000.00-2457.51%
HUBS240119C006000002022-11-07 9:30AM EST600.0012.326.5015.000.00-13056.57%
HUBS240119C006100002022-06-24 12:44PM EST610.0040.3924.0034.000.00-4578.32%
HUBS240119C006200002022-09-09 9:35AM EST620.0027.5011.5020.000.00-1664.69%
HUBS240119C006300002022-04-28 9:54AM EST630.0045.4140.5049.000.00-2394.88%
HUBS240119C006400002022-03-08 10:43AM EST640.0060.7873.5082.500.00-22124.74%
HUBS240119C006500002022-11-11 10:52AM EST650.0015.850.000.000.00-1012.50%
HUBS240119C006600002022-10-04 2:36PM EST660.0017.407.0015.000.00-141761.32%
HUBS240119C006700002022-12-02 10:14AM EST670.0010.000.000.000.00-1012.50%
HUBS240119C006800002022-10-12 10:57AM EST680.009.309.7017.300.00-1866.16%
HUBS240119C006900002022-11-11 9:32AM EST690.009.000.000.000.00-1012.50%
HUBS240119C007000002022-11-03 12:09PM EST700.0010.413.2011.900.00-1358.43%
HUBS240119C007100002022-08-23 11:18AM EST710.0025.686.3015.400.00-210264.37%
HUBS240119C007200002022-08-11 12:21PM EST720.0037.0415.5025.500.00-224577.45%
HUBS240119C007300002022-08-11 9:49AM EST730.0036.9714.5024.000.00--176.65%
HUBS240119C007400002022-11-07 9:30AM EST740.004.420.409.000.00-4455.04%
HUBS240119C007500002022-04-26 2:31PM EST750.0030.8022.0031.500.00--1286.26%
HUBS240119C007800002022-11-07 9:30AM EST780.003.800.205.200.00-1151.67%
HUBS240119C007900002022-04-22 8:56AM EST790.0032.0317.0026.500.00-1283.21%
HUBS240119C008000002022-12-05 10:51AM EST800.003.700.000.000.00-6025.00%
HUBS240119C008100002022-11-17 2:52PM EST810.002.900.000.000.00-2025.00%
HUBS240119C008200002022-11-17 2:58PM EST820.002.800.000.000.00--025.00%
HUBS240119C008300002022-11-16 12:23PM EST830.003.900.000.000.00--025.00%
HUBS240119C008400002022-11-29 2:19PM EST840.003.500.000.000.00-1025.00%
HUBS240119C008500002022-11-07 11:29AM EST850.004.950.203.600.00-1451.88%
HUBS240119C008600002022-01-04 11:17AM EST860.0066.0035.2043.500.00-20105.37%
HUBS240119C008700002022-05-11 12:48PM EST870.0015.5015.6019.200.00-1182.30%
HUBS240119C008800002022-10-25 2:15PM EST880.005.900.009.600.00-1062.07%
HUBS240119C009000002022-12-05 10:49AM EST900.002.000.000.000.00-4025.00%
HUBS240119C009100002022-11-10 12:33PM EST910.003.500.000.000.00--025.00%
HUBS240119C009200002022-08-19 11:50AM EST920.0012.501.009.600.00-43264.97%
HUBS240119C009300002022-08-08 11:25AM EST930.0020.302.5012.000.00-10010069.54%
HUBS240119C009400002022-12-07 3:17PM EST940.001.600.000.000.00-2025.00%
HUBS240119C009700002022-12-07 12:37PM EST970.001.100.000.000.00-4025.00%
HUBS240119C009800002022-12-07 3:17PM EST980.001.400.000.000.00-10025.00%
HUBS240119C009900002022-12-07 3:17PM EST990.000.750.000.000.00-2025.00%
HUBS240119C010000002022-11-30 2:47PM EST1,000.001.280.000.000.00-1025.00%
HUBS240119C010200002022-12-07 12:25PM EST1,020.000.800.000.000.00-2025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240119P001300002022-11-09 12:20PM EST130.0013.600.000.000.00-10012.50%
HUBS240119P001350002022-08-05 11:55AM EST135.0010.596.5016.500.00-24968.58%
HUBS240119P001400002022-10-17 1:28PM EST140.0017.5510.5018.300.00-3271.57%
HUBS240119P001450002022-09-22 2:48PM EST145.0018.7015.2023.000.00-2377.21%
HUBS240119P001500002022-10-19 1:00PM EST150.0020.7012.8021.100.00-101970.47%
HUBS240119P001550002022-10-24 2:27PM EST155.0021.5011.2020.000.00-1865.35%
HUBS240119P001600002022-12-05 3:55PM EST160.0017.700.000.000.00-33012.50%
HUBS240119P001650002022-12-05 3:47PM EST165.0020.230.000.000.00-2012.50%
HUBS240119P001700002022-11-22 10:57AM EST170.0023.380.000.000.00-3012.50%
HUBS240119P001750002022-11-01 10:51AM EST175.0022.5015.0024.400.00-14261.32%
HUBS240119P001800002022-10-05 1:44PM EST180.0025.8026.4032.300.00-84272.00%
HUBS240119P001850002022-10-04 10:51AM EST185.0028.3023.8027.300.00-14464.19%
HUBS240119P001900002022-11-14 11:01AM EST190.0026.400.000.000.00-106.25%
HUBS240119P001950002022-09-26 2:37PM EST195.0037.7029.1036.800.00-13368.16%
HUBS240119P002000002022-11-07 11:56AM EST200.0035.5030.1033.000.00-351863.75%
HUBS240119P002100002022-11-09 1:35PM EST210.0040.500.000.000.00-106.25%
HUBS240119P002200002022-11-11 10:06AM EST220.0034.500.000.000.00-103.13%
HUBS240119P002300002022-12-02 12:40PM EST230.0037.000.000.000.00-303.13%
HUBS240119P002400002022-11-30 10:45AM EST240.0044.700.000.000.00-103.13%
HUBS240119P002500002022-11-30 10:35AM EST250.0048.500.000.000.00-201.56%
HUBS240119P002600002022-12-01 10:01AM EST260.0047.250.000.000.00-101.56%
HUBS240119P002700002022-11-22 1:22PM EST270.0063.910.000.000.00-100.39%
HUBS240119P002800002022-11-23 9:54AM EST280.0065.600.000.000.00-100.00%
HUBS240119P002900002022-12-06 1:53PM EST290.0077.320.000.000.00-600.00%
HUBS240119P003000002022-11-25 10:50AM EST300.0069.140.000.000.00-1000.00%
HUBS240119P003100002022-10-04 9:46AM EST310.0084.4074.5083.000.00-36052.92%
HUBS240119P003200002022-12-01 10:01AM EST320.0076.250.000.000.00-100.00%
HUBS240119P003300002022-08-10 8:55AM EST330.0069.1087.5094.000.00-11350.21%
HUBS240119P003400002022-12-07 9:52AM EST340.00106.850.000.000.00-100.00%
HUBS240119P003500002022-09-27 9:58AM EST350.00116.43105.50113.500.00-14350.74%
HUBS240119P003600002022-11-22 9:55AM EST360.00125.700.000.000.00-1500.00%
HUBS240119P003700002022-11-22 11:55AM EST370.00130.700.000.000.00-7600.00%
HUBS240119P003800002022-12-02 10:39AM EST380.00122.000.000.000.00-300.00%
HUBS240119P003900002022-11-22 12:01PM EST390.00145.600.000.000.00-1200.00%
HUBS240119P004000002022-12-01 11:02AM EST400.00130.950.000.000.00-100.00%
HUBS240119P004100002022-08-15 1:27PM EST410.00110.30142.00151.000.00-63343.94%
HUBS240119P004200002022-10-11 9:33AM EST420.00174.500.000.000.00-3120.00%
HUBS240119P004300002022-11-07 11:56AM EST430.00183.39165.50173.800.00-31749.64%
HUBS240119P004400002022-05-11 10:28AM EST440.00163.70166.00175.000.00-13541.17%
HUBS240119P004500002022-11-10 2:07PM EST450.00175.000.000.000.00-100.00%
HUBS240119P004600002022-11-09 2:42PM EST460.00207.910.000.000.00-500.00%
HUBS240119P004700002022-10-12 12:51PM EST470.00216.00177.00183.700.00-3210.00%
HUBS240119P004800002022-04-14 9:43AM EST480.00213.50178.00187.000.00-15170.00%
HUBS240119P004900002022-08-04 2:43PM EST490.00188.00196.00204.000.00-1130.00%
HUBS240119P005000002022-10-21 10:36AM EST500.00246.60228.00236.200.00-3549.37%
HUBS240119P005100002022-05-17 2:52PM EST510.00214.55246.00256.000.00-2656.11%
HUBS240119P005200002022-04-13 12:12PM EST520.00151.20208.00217.500.00-180.00%
HUBS240119P005300002022-12-06 11:56AM EST530.00259.240.000.000.00-100.00%
HUBS240119P005400002022-08-10 1:30PM EST540.00188.50229.00237.500.00-18180.00%
HUBS240119P005500002022-08-24 2:55PM EST550.00225.10280.00288.500.00-17458451.48%
HUBS240119P005600002022-08-10 1:30PM EST560.00203.10246.00254.500.00-29290.00%
HUBS240119P005700002022-02-14 12:12AM EST570.00150.080.000.000.00--00.00%
HUBS240119P005800002022-08-10 1:28PM EST580.00219.80262.50271.500.00-9110.00%
HUBS240119P005900002022-07-05 1:37PM EST590.00288.20259.50269.000.00-10100.00%
HUBS240119P006000002022-05-12 10:12AM EST600.00303.90296.50303.700.00-45100.00%
HUBS240119P006100002022-10-17 8:33AM EST610.00352.00323.50333.000.00-120.00%
HUBS240119P006200002022-08-10 1:21PM EST620.00250.00298.00306.500.00-260.00%
HUBS240119P006300002022-10-27 8:55AM EST630.00350.00334.50344.000.00-100.00%
HUBS240119P006400002022-09-08 9:28AM EST640.00346.00354.50363.400.00-21020.00%
HUBS240119P006500002022-10-21 8:44AM EST650.00394.00372.50382.500.00-1056.53%
HUBS240119P006600002022-10-21 8:44AM EST660.00404.00382.50392.500.00-1057.20%
HUBS240119P006700002022-06-15 2:33PM EST670.00367.37399.30406.600.00--158.60%
HUBS240119P006800002022-09-23 8:59AM EST680.00416.00410.00419.500.00-1062.05%
HUBS240119P006900002022-09-01 8:49AM EST690.00366.20416.00425.500.00-1456.05%
HUBS240119P007100002022-08-10 2:03PM EST710.00325.40382.20389.000.00-230.00%
HUBS240119P007200002022-08-10 2:03PM EST720.00334.00391.90398.900.00-210.00%
HUBS240119P007600002022-04-17 11:00PM EST760.00330.10427.50435.700.00--510.00%
HUBS240119P007800002022-03-15 2:20PM EST780.00402.90353.00359.100.00-100.00%
HUBS240119P007900002022-05-05 2:29PM EST790.00461.15442.10448.500.00-100.00%
HUBS240119P008000002022-07-11 9:21AM EST800.00504.00402.00407.200.00-1410.00%
HUBS240119P008200002022-05-15 11:00PM EST820.00514.30497.00505.000.00--10.00%
HUBS240119P009200002022-05-03 9:16AM EST920.00547.50553.40561.100.00--00.00%
HUBS240119P009900002022-05-02 8:30AM EST990.00616.900.000.000.00-110.00%