Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
395.77-1.44 (-0.36%)
At close: 04:00PM EDT
396.22 +0.45 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
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%
HUBS240119C001950002022-12-08 12:19PM EDT195.00128.00111.00119.500.00-120.00%
HUBS240119C002000002023-03-22 11:33AM EDT200.00210.00207.00216.000.00-1275.79%
HUBS240119C002200002023-01-26 12:33PM EDT220.00159.70186.50196.000.00-21367.03%
HUBS240119C002300002023-03-09 2:28PM EDT230.00193.50183.00191.000.00-1371.35%
HUBS240119C002500002023-03-03 11:49AM EDT250.00183.00167.00174.300.00-1467.89%
HUBS240119C002600002023-02-17 2:39PM EDT260.00174.50164.00173.000.00-7672.88%
HUBS240119C002700002023-02-17 10:58AM EDT270.00171.00157.00165.500.00-1471.65%
HUBS240119C002800002023-03-23 3:26PM EDT280.00148.12144.50152.800.00-15221064.85%
HUBS240119C002900002023-02-13 2:28PM EDT290.00119.01139.00147.000.00-23465.24%
HUBS240119C003000002022-12-28 1:35PM EDT300.0065.30108.00117.000.00-1645.67%
HUBS240119C003100002023-01-26 11:33AM EDT310.00107.20125.00132.000.00-3862.42%
HUBS240119C003200002023-03-23 3:26PM EDT320.00121.17119.20125.300.00-15216961.76%
HUBS240119C003300002023-01-26 2:50PM EDT330.0092.63113.00118.500.00-11660.74%
HUBS240119C003400002022-12-23 10:46AM EDT340.0051.5469.5078.500.00-2234.20%
HUBS240119C003500002023-02-21 11:53AM EDT350.00110.00105.70112.900.00-2863.55%
HUBS240119C003600002023-02-02 4:32PM EDT360.00107.35109.20117.000.00-11470.08%
HUBS240119C003700002023-02-16 4:42PM EDT370.0082.0094.00101.000.00-12161.45%
HUBS240119C003800002023-02-27 11:56AM EDT380.0090.6283.0090.500.00-2956.65%
HUBS240119C003900002023-02-21 4:58PM EDT390.0086.9581.2088.500.00-13358.32%
HUBS240119C004000002023-03-17 3:50PM EDT400.0083.0074.0081.600.00-34256.11%
HUBS240119C004100002023-03-20 2:29PM EDT410.0070.5069.1077.000.00-33555.45%
HUBS240119C004200002023-03-13 9:36AM EDT420.0054.0065.0073.000.00-13655.17%
HUBS240119C004300002023-03-24 3:59PM EDT430.0064.4060.5066.30-0.80-1.23%31553.68%
HUBS240119C004400002023-03-06 1:32PM EDT440.0073.2056.0062.800.00-12253.20%
HUBS240119C004500002023-03-06 1:32PM EDT450.0067.5052.2059.000.00-22952.74%
HUBS240119C004600002023-03-06 1:32PM EDT460.0065.1048.6058.000.00-13053.21%
HUBS240119C004700002023-03-10 3:51PM EDT470.0043.7045.1054.000.00-15552.56%
HUBS240119C004800002023-03-21 10:15AM EDT480.0042.6042.0050.600.00-12852.15%
HUBS240119C004900002023-03-06 1:33PM EDT490.0053.8039.0047.800.00-13151.88%
HUBS240119C005000002023-03-21 12:33PM EDT500.0045.5736.0044.600.00-833251.37%
HUBS240119C005100002023-03-07 12:37PM EDT510.0045.4033.1041.900.00-12850.96%
HUBS240119C005200002023-03-23 2:29PM EDT520.0035.4030.5039.900.00-24350.83%
HUBS240119C005300002023-03-06 1:33PM EDT530.0041.7028.2037.000.00-11550.37%
HUBS240119C005400002023-03-21 2:26PM EDT540.0034.0026.3034.000.00-284352.88%
HUBS240119C005500002023-03-10 1:13PM EDT550.0028.5024.0032.000.00-3021452.74%
HUBS240119C005600002023-02-21 12:02PM EDT560.0030.5025.3032.300.00-99951.57%
HUBS240119C005700002023-02-03 12:07PM EDT570.0030.0028.0036.800.00-710955.70%
HUBS240119C005800002023-01-18 12:05PM EDT580.0013.7330.5039.000.00-121658.80%
HUBS240119C005900002023-01-06 11:34AM EDT590.007.3518.0026.000.00-2253.02%
HUBS240119C006000002023-03-21 2:27PM EDT600.0022.5016.0022.700.00-209351.37%
HUBS240119C006100002023-02-17 10:42AM EDT610.0030.0018.0026.000.00-1651.87%
HUBS240119C006200002022-09-09 10:35AM EDT620.0027.5011.5020.000.00-1651.15%
HUBS240119C006300002022-04-28 10:54AM EDT630.0045.4140.5049.000.00-2372.36%
HUBS240119C006400002022-03-08 11:43AM EDT640.0060.7873.5082.500.00-2297.44%
HUBS240119C006500002023-02-21 11:13AM EDT650.0021.0011.8019.900.00-21150.17%
HUBS240119C006600002022-10-04 3:36PM EDT660.0017.407.0015.000.00-141750.23%
HUBS240119C006700002023-02-15 1:22PM EDT670.0012.0011.0018.700.00-12550.98%
HUBS240119C006800002023-02-27 11:01AM EDT680.0013.727.3012.600.00-4849.40%
HUBS240119C006900002023-02-17 10:38AM EDT690.0018.609.0016.900.00-1450.65%
HUBS240119C007000002023-02-10 3:12PM EDT700.008.505.2012.900.00-1451.43%
HUBS240119C007100002023-03-23 11:50AM EDT710.0010.005.0010.100.00-111548.87%
HUBS240119C007200002023-03-10 4:27PM EDT720.004.704.009.400.00-54348.74%
HUBS240119C007300002022-08-11 10:49AM EDT730.0036.9714.5024.000.00--160.63%
HUBS240119C007400002022-11-07 10:30AM EDT740.004.420.409.000.00-4449.70%
HUBS240119C007500002022-04-26 3:31PM EDT750.0030.8022.0031.500.00--1269.31%
HUBS240119C007700002023-02-17 12:04PM EDT770.0011.304.0012.000.00-1150.39%
HUBS240119C007800002023-03-13 2:17PM EDT780.007.601.006.500.00-2948.71%
HUBS240119C007900002023-03-13 2:16PM EDT790.007.003.106.100.00-183448.68%
HUBS240119C008000002022-12-05 11:51AM EDT800.003.700.105.200.00-62147.68%
HUBS240119C008100002023-03-13 2:15PM EDT810.007.000.005.400.00-151048.67%
HUBS240119C008200002022-11-17 3:58PM EDT820.002.800.456.500.00--151.24%
HUBS240119C008300002022-11-16 1:23PM EDT830.003.900.257.500.00--253.50%
HUBS240119C008400002022-11-29 3:19PM EDT840.003.500.205.800.00-12351.20%
HUBS240119C008500002022-11-07 12:29PM EDT850.004.950.203.600.00-1447.19%
HUBS240119C008600002022-01-04 12:17PM EDT860.0066.0035.2043.500.00-2088.41%
HUBS240119C008700002022-05-11 1:48PM EDT870.0015.5015.6019.200.00-1168.76%
HUBS240119C008800002022-10-25 3:15PM EDT880.005.900.009.600.00-1051.50%
HUBS240119C009000002023-02-01 4:44PM EDT900.003.200.508.700.00-305052.13%
HUBS240119C009100002022-11-10 1:33PM EDT910.003.500.009.500.00--152.97%
HUBS240119C009200002022-12-29 12:30PM EDT920.003.830.009.600.00-53253.59%
HUBS240119C009300002022-12-29 11:44AM EDT930.004.660.009.600.00-510054.10%
HUBS240119C009400002022-12-29 11:43AM EDT940.003.150.009.600.00-22954.60%
HUBS240119C009500002023-01-10 4:11PM EDT950.000.650.159.300.00-11554.93%
HUBS240119C009600002023-03-13 2:16PM EDT960.004.000.009.600.00-1555.57%
HUBS240119C009700002022-12-29 12:29PM EDT970.003.440.009.600.00-13056.05%
HUBS240119C009800002023-03-10 4:27PM EDT980.001.600.009.600.00-5956.53%
HUBS240119C009900002022-12-07 4:17PM EDT990.000.750.309.500.00-2157.21%
HUBS240119C010000002023-03-24 12:13PM EDT1,000.001.100.003.00-0.30-21.43%27052.91%
HUBS240119C010200002023-03-21 9:34AM EDT1,020.002.000.152.000.00-117850.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240119P001300002023-03-20 2:46PM EDT130.003.300.005.000.00-68571.63%
HUBS240119P001350002023-03-02 10:30AM EDT135.003.500.009.600.00-1979.73%
HUBS240119P001400002023-03-13 2:11PM EDT140.007.300.009.600.00-313677.27%
HUBS240119P001450002023-01-26 1:15PM EDT145.005.501.009.700.00-1376.86%
HUBS240119P001500002023-02-16 4:06PM EDT150.005.522.0010.000.00-22176.65%
HUBS240119P001550002023-01-30 1:47PM EDT155.007.032.909.500.00-152174.96%
HUBS240119P001600002023-02-16 4:06PM EDT160.006.473.0011.000.00-29075.04%
HUBS240119P001650002023-01-30 1:48PM EDT165.007.761.0010.000.00-144968.46%
HUBS240119P001700002023-02-10 3:24PM EDT170.008.503.4012.100.00-17472.61%
HUBS240119P001750002023-01-09 10:48AM EDT175.0020.005.9013.900.00-15275.57%
HUBS240119P001800002023-01-09 2:47PM EDT180.0020.305.5013.600.00-15972.58%
HUBS240119P001850002023-01-19 4:41PM EDT185.0015.805.3012.000.00-56168.45%
HUBS240119P001900002023-01-19 4:41PM EDT190.0017.004.0012.000.00-32164.97%
HUBS240119P001950002023-01-18 12:31PM EDT195.0017.007.6011.700.00-54266.59%
HUBS240119P002000002023-02-21 12:00PM EDT200.0011.304.7011.600.00-853661.49%
HUBS240119P002100002023-03-14 12:20PM EDT210.0011.805.5013.600.00-26060.65%
HUBS240119P002200002023-03-14 2:32PM EDT220.0014.507.9015.000.00-15360.45%
HUBS240119P002300002023-03-17 1:31PM EDT230.0017.708.1015.000.00-24357.02%
HUBS240119P002400002023-03-21 9:30AM EDT240.0015.9711.0018.100.00-12658.10%
HUBS240119P002500002023-03-16 11:28AM EDT250.0018.4413.6017.600.00-78056.03%
HUBS240119P002600002023-03-21 9:30AM EDT260.0020.3214.0022.400.00-18555.90%
HUBS240119P002700002023-03-23 9:36AM EDT270.0026.0017.1024.400.00-23555.43%
HUBS240119P002800002023-03-13 2:52PM EDT280.0028.7019.1027.200.00-23554.58%
HUBS240119P002900002023-03-14 10:53AM EDT290.0028.9023.2028.900.00-111354.08%
HUBS240119P003000002023-03-17 1:31PM EDT300.0035.3025.8031.200.00-15752.95%
HUBS240119P003100002023-03-09 12:55PM EDT310.0030.5027.5035.900.00-36852.38%
HUBS240119P003200002023-03-09 1:39PM EDT320.0033.4031.1039.200.00-71551.86%
HUBS240119P003300002023-03-21 12:53PM EDT330.0039.3034.5042.900.00-11851.25%
HUBS240119P003400002023-03-09 1:39PM EDT340.0040.1038.2046.600.00-22450.60%
HUBS240119P003500002023-03-02 11:58AM EDT350.0053.6042.0050.500.00-55053.27%
HUBS240119P003600002023-03-23 12:12PM EDT360.0049.4046.0054.400.00-14252.38%
HUBS240119P003700002023-03-20 3:05PM EDT370.0058.3050.5058.800.00-10319151.73%
HUBS240119P003800002023-03-06 1:35PM EDT380.0056.9055.1063.500.00-1611551.16%
HUBS240119P003900002023-03-06 1:28PM EDT390.0062.7060.0069.000.00-11951.03%
HUBS240119P004000002023-03-06 1:28PM EDT400.0066.9065.2073.000.00-16049.67%
HUBS240119P004100002023-03-02 1:19PM EDT410.0083.6070.0078.000.00-13948.91%
HUBS240119P004200002022-12-19 12:43PM EDT420.00152.50123.00132.500.00-51779.86%
HUBS240119P004300002023-02-28 4:34PM EDT430.0092.0083.6088.000.00-92646.97%
HUBS240119P004400002023-03-21 3:42PM EDT440.0088.2087.0094.100.00-17946.56%
HUBS240119P004500002023-03-07 3:27PM EDT450.0093.6093.00100.300.00-1020846.09%
HUBS240119P004600002023-02-16 1:32PM EDT460.00124.00103.00110.000.00-61547.95%
HUBS240119P004700002023-02-16 1:33PM EDT470.00131.00109.70114.500.00-71946.02%
HUBS240119P004800002023-02-16 1:42PM EDT480.00136.80114.10122.900.00-81546.73%
HUBS240119P004900002022-08-04 3:43PM EDT490.00188.00196.00204.000.00-11395.78%
HUBS240119P005000002023-02-17 11:01AM EDT500.00129.30128.50136.600.00-51045.58%
HUBS240119P005100002022-12-08 12:22PM EDT510.00232.41235.50244.000.00-26113.32%
HUBS240119P005200002022-04-13 1:12PM EDT520.00151.20208.00217.500.00-1888.68%
HUBS240119P005300002022-12-06 12:56PM EDT530.00259.24250.50258.800.00-17112.79%
HUBS240119P005400002022-08-10 2:30PM EDT540.00188.50229.00237.500.00-181892.13%
HUBS240119P005500002022-08-24 3:55PM EDT550.00225.10280.00288.500.00-174584122.65%
HUBS240119P005600002022-08-10 2:30PM EDT560.00203.10246.00254.500.00-292992.95%
HUBS240119P005700002022-02-14 1:12AM EDT570.00150.080.000.000.00--00.00%
HUBS240119P005800002023-03-02 2:01PM EDT580.00203.80190.50197.800.00-4640.71%
HUBS240119P005900002022-07-05 2:37PM EDT590.00288.20259.50269.000.00-101085.80%
HUBS240119P006000002022-05-12 11:12AM EDT600.00303.90296.50303.700.00-4510105.18%
HUBS240119P006100002022-10-17 9:33AM EDT610.00352.00323.50333.000.00-12119.16%
HUBS240119P006200002022-08-10 2:21PM EDT620.00250.00298.00306.500.00-2695.16%
HUBS240119P006300002022-10-27 9:55AM EDT630.00350.00334.50344.000.00-10115.23%
HUBS240119P006400002022-09-08 10:28AM EDT640.00346.00354.50363.400.00-2102123.19%
HUBS240119P006500002022-10-21 9:44AM EDT650.00394.00372.50382.500.00-10130.35%
HUBS240119P006600002022-10-21 9:44AM EDT660.00404.00382.50392.500.00-10131.45%
HUBS240119P006700002022-06-15 3:33PM EDT670.00367.37399.30406.600.00--1136.39%
HUBS240119P006800002022-09-23 9:59AM EDT680.00416.00410.00419.500.00-10138.71%
HUBS240119P006900002022-09-01 9:49AM EDT690.00366.20416.00425.500.00-14136.89%
HUBS240119P007100002022-08-10 3:03PM EDT710.00325.40382.20389.000.00-23100.15%
HUBS240119P007200002022-08-10 3:03PM EDT720.00334.00391.90398.900.00-21100.96%
HUBS240119P007600002022-04-18 12:00AM EDT760.00330.10427.50435.700.00--51101.88%
HUBS240119P007800002022-03-15 3:20PM EDT780.00402.90353.00359.100.00-100.00%
HUBS240119P007900002022-05-05 3:29PM EDT790.00461.15442.10448.500.00-1092.40%
HUBS240119P008000002022-07-11 10:21AM EDT800.00504.00402.00407.200.00-14142.97%
HUBS240119P008200002022-05-16 12:00AM EDT820.00514.30497.00505.000.00--1113.59%
HUBS240119P009200002022-05-03 10:16AM EDT920.00547.50553.40561.100.00--087.10%
HUBS240119P009900002022-05-02 9:30AM EDT990.00616.900.000.000.00-110.00%