HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 4.50 | 0.00 | - | 5 | 44 |
| 183.00 | 0.00 | - | 1 | 6 | 135.00 | 10.59 | 0.00 | - | 24 | 9 |
| 170.10 | 0.00 | - | 2 | 4 | 140.00 | 17.55 | 0.00 | - | 3 | 2 |
| 160.43 | 0.00 | - | 7 | 4 | 145.00 | 5.50 | 0.00 | - | 1 | 3 |
| 156.28 | 0.00 | - | 2 | 10 | 150.00 | 20.70 | 0.00 | - | 10 | 19 |
| 152.20 | 0.00 | - | 2 | 2 | 155.00 | 9.70 | 0.00 | - | 17 | 25 |
| - | - | - | - | - | 160.00 | 15.60 | 0.00 | - | 1 | 90 |
| 151.00 | 0.00 | - | 1 | 1 | 165.00 | 7.82 | 0.00 | - | 14 | 49 |
| - | - | - | - | - | 170.00 | 13.30 | 0.00 | - | 1 | 73 |
| 124.00 | 0.00 | - | - | 1 | 175.00 | 20.00 | 0.00 | - | 1 | 52 |
| 141.00 | 0.00 | - | - | 1 | 180.00 | 20.30 | 0.00 | - | 1 | 59 |
| 140.00 | 0.00 | - | - | 0 | 185.00 | 15.80 | 0.00 | - | 5 | 61 |
| - | - | - | - | - | 190.00 | 17.00 | 0.00 | - | 3 | 21 |
| 128.00 | 0.00 | - | 1 | 2 | 195.00 | 17.00 | 0.00 | - | 5 | 42 |
| 128.00 | 0.00 | - | 1 | 3 | 200.00 | 17.90 | 0.00 | - | 3 | 539 |
| - | - | - | - | - | 210.00 | 14.00 | -3.20 | -18.60% | 2 | 48 |
| 159.70 | 0.00 | - | 2 | 13 | 220.00 | 18.00 | 0.00 | - | 4 | 35 |
| 262.25 | 0.00 | - | 2 | 3 | 230.00 | 20.50 | 0.00 | - | 8 | 41 |
| - | - | - | - | - | 240.00 | 21.80 | 0.00 | - | 1 | 16 |
| 89.00 | 0.00 | - | 1 | 3 | 250.00 | 27.70 | 0.00 | - | 4 | 31 |
| 90.52 | 0.00 | - | 2 | 11 | 260.00 | 50.30 | 0.00 | - | 1 | 27 |
| 94.00 | 0.00 | - | 2 | 4 | 270.00 | 63.91 | 0.00 | - | 1 | 6 |
| 125.70 | +0.57 | +0.46% | 10 | 204 | 280.00 | 65.60 | 0.00 | - | 1 | 21 |
| 98.12 | 0.00 | - | 2 | 36 | 290.00 | 37.00 | -4.28 | -10.37% | 1 | 110 |
| 65.30 | 0.00 | - | 1 | 6 | 300.00 | 68.60 | 0.00 | - | 2 | 56 |
| 107.20 | 0.00 | - | 3 | 8 | 310.00 | 48.50 | 0.00 | - | 1 | 63 |
| 76.49 | 0.00 | - | 1 | 23 | 320.00 | 67.86 | 0.00 | - | 3 | 11 |
| 92.63 | 0.00 | - | 1 | 16 | 330.00 | 91.00 | 0.00 | - | 1 | 14 |
| 51.54 | 0.00 | - | 2 | 2 | 340.00 | 106.85 | 0.00 | - | 1 | 22 |
| 85.58 | 0.00 | - | 2 | 8 | 350.00 | 104.30 | 0.00 | - | 5 | 48 |
| 65.00 | 0.00 | - | 1 | 13 | 360.00 | 125.70 | 0.00 | - | 15 | 39 |
| 61.80 | 0.00 | - | 2 | 20 | 370.00 | 114.10 | 0.00 | - | 2 | 162 |
| 64.50 | 0.00 | - | 2 | 8 | 380.00 | 118.40 | 0.00 | - | 1 | 117 |
| 66.90 | 0.00 | - | 1 | 31 | 390.00 | 145.60 | 0.00 | - | 12 | 12 |
| 45.09 | 0.00 | - | 1 | 39 | 400.00 | 135.00 | 0.00 | - | 5 | 32 |
| 52.00 | 0.00 | - | 2 | 23 | 410.00 | 143.10 | 0.00 | - | 5 | 33 |
| 40.59 | 0.00 | - | 1 | 35 | 420.00 | 152.50 | 0.00 | - | 5 | 17 |
| 53.00 | +15.68 | +42.02% | 1 | 10 | 430.00 | 153.40 | 0.00 | - | 5 | 17 |
| 47.00 | -1.14 | -2.37% | 1 | 17 | 440.00 | 163.70 | 0.00 | - | 1 | 35 |
| 38.00 | 0.00 | - | 1 | 28 | 450.00 | 120.53 | 0.00 | - | 2 | 201 |
| 26.10 | 0.00 | - | 3 | 31 | 460.00 | 207.91 | 0.00 | - | 5 | 16 |
| 39.70 | 0.00 | - | 5 | 65 | 470.00 | 200.70 | 0.00 | - | 1 | 21 |
| 22.70 | 0.00 | - | 10 | 34 | 480.00 | 213.50 | 0.00 | - | 15 | 17 |
| 34.10 | 0.00 | - | 1 | 38 | 490.00 | 188.00 | 0.00 | - | 1 | 13 |
| 30.00 | -2.00 | -6.25% | 2 | 314 | 500.00 | 246.60 | 0.00 | - | 3 | 5 |
| 28.70 | 0.00 | - | 2 | 26 | 510.00 | 232.41 | 0.00 | - | 2 | 6 |
| 18.60 | 0.00 | - | 1 | 39 | 520.00 | 151.20 | 0.00 | - | 1 | 8 |
| 19.00 | 0.00 | - | 17 | 20 | 530.00 | 259.24 | 0.00 | - | 1 | 7 |
| 79.00 | 0.00 | - | 18 | 18 | 540.00 | 188.50 | 0.00 | - | 18 | 18 |
| 15.00 | 0.00 | - | 1 | 189 | 550.00 | 225.10 | 0.00 | - | 174 | 584 |
| 14.50 | 0.00 | - | 1 | 96 | 560.00 | 203.10 | 0.00 | - | 29 | 29 |
| 16.50 | 0.00 | - | 1 | 102 | 570.00 | 150.08 | 0.00 | - | - | 0 |
| 13.73 | 0.00 | - | 12 | 16 | 580.00 | 219.80 | 0.00 | - | 9 | 11 |
| 7.35 | 0.00 | - | 2 | 2 | 590.00 | 288.20 | 0.00 | - | 10 | 10 |
| 7.13 | 0.00 | - | 1 | 30 | 600.00 | 303.90 | 0.00 | - | 45 | 10 |
| 40.39 | 0.00 | - | 4 | 5 | 610.00 | 352.00 | 0.00 | - | 1 | 2 |
| 27.50 | 0.00 | - | 1 | 6 | 620.00 | 250.00 | 0.00 | - | 2 | 6 |
| 45.41 | 0.00 | - | 2 | 3 | 630.00 | 350.00 | 0.00 | - | 1 | 0 |
| 60.78 | 0.00 | - | 2 | 2 | 640.00 | 346.00 | 0.00 | - | 2 | 102 |
| 12.00 | 0.00 | - | 3 | 9 | 650.00 | 394.00 | 0.00 | - | 1 | 0 |
| 17.40 | 0.00 | - | 14 | 17 | 660.00 | 404.00 | 0.00 | - | 1 | 0 |
| 10.00 | 0.00 | - | 1 | 25 | 670.00 | 367.37 | 0.00 | - | - | 1 |
| 10.00 | 0.00 | - | 2 | 10 | 680.00 | 416.00 | 0.00 | - | 1 | 0 |
| 9.00 | 0.00 | - | 1 | 4 | 690.00 | 366.20 | 0.00 | - | 1 | 4 |
| 5.00 | 0.00 | - | 1 | 3 | 700.00 | - | - | - | - | - |
| 25.68 | 0.00 | - | 2 | 102 | 710.00 | 325.40 | 0.00 | - | 2 | 3 |
| 37.04 | 0.00 | - | 22 | 45 | 720.00 | 334.00 | 0.00 | - | 2 | 1 |
| 36.97 | 0.00 | - | - | 1 | 730.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 4 | 4 | 740.00 | - | - | - | - | - |
| 30.80 | 0.00 | - | - | 12 | 750.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 330.10 | 0.00 | - | - | 51 |
| 4.30 | 0.00 | - | 1 | 5 | 780.00 | 402.90 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 3 | 19 | 790.00 | 461.15 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 6 | 21 | 800.00 | 504.00 | 0.00 | - | 1 | 41 |
| 3.00 | 0.00 | - | 1 | 14 | 810.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | - | 1 | 820.00 | 514.30 | 0.00 | - | - | 1 |
| 3.90 | 0.00 | - | - | 2 | 830.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 23 | 840.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 4 | 850.00 | - | - | - | - | - |
| 66.00 | 0.00 | - | 2 | 0 | 860.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 1 | 1 | 870.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 65 | 900.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 1 | 910.00 | - | - | - | - | - |
| 3.83 | 0.00 | - | 5 | 32 | 920.00 | 547.50 | 0.00 | - | - | 0 |
| 4.66 | 0.00 | - | 5 | 100 | 930.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 22 | 9 | 940.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 15 | 950.00 | - | - | - | - | - |
| 3.58 | 0.00 | - | 1 | 5 | 960.00 | - | - | - | - | - |
| 3.44 | 0.00 | - | 1 | 30 | 970.00 | - | - | - | - | - |
| 3.33 | 0.00 | - | 7 | 9 | 980.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 1 | 990.00 | 616.90 | 0.00 | - | 1 | 1 |
| 1.28 | 0.00 | - | 1 | 44 | 1,000.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 71 | 1,020.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
