HUBS - HubSpot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 282.00 | 0.00 | - | - | 2 | 130.00 | 1.45 | 0.00 | - | 1 | 233 |
| 183.00 | 0.00 | - | 1 | 6 | 135.00 | 1.00 | 0.00 | - | 1 | 16 |
| 170.10 | 0.00 | - | 2 | 4 | 140.00 | 7.30 | 0.00 | - | 31 | 36 |
| 160.43 | 0.00 | - | 7 | 4 | 145.00 | 1.41 | 0.00 | - | 11 | 14 |
| 156.28 | 0.00 | - | 2 | 10 | 150.00 | 2.20 | 0.00 | - | 4 | 29 |
| 152.20 | 0.00 | - | 2 | 2 | 155.00 | 1.28 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 160.00 | 1.40 | 0.00 | - | 2 | 90 |
| 151.00 | 0.00 | - | 1 | 1 | 165.00 | 1.50 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 170.00 | 2.50 | 0.00 | - | 1 | 76 |
| 124.00 | 0.00 | - | - | 1 | 175.00 | 9.20 | 0.00 | - | 2 | 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 | 3.00 | 0.00 | - | 3 | 21 |
| 128.00 | 0.00 | - | 1 | 2 | 195.00 | 1.60 | -0.60 | -27.27% | 5 | 52 |
| 253.00 | 0.00 | - | 1 | 2 | 200.00 | 2.60 | 0.00 | - | 8 | 536 |
| - | - | - | - | - | 210.00 | 11.80 | 0.00 | - | 2 | 60 |
| 159.70 | 0.00 | - | 2 | 13 | 220.00 | 6.42 | 0.00 | - | 1 | 53 |
| 193.50 | 0.00 | - | 1 | 3 | 230.00 | 5.90 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 240.00 | 6.90 | 0.00 | - | 12 | 47 |
| 212.00 | 0.00 | - | 1 | 4 | 250.00 | 5.20 | -1.00 | -16.13% | 1 | 119 |
| 174.50 | 0.00 | - | 7 | 6 | 260.00 | 6.80 | 0.00 | - | 8 | 99 |
| 171.40 | 0.00 | - | 2 | 4 | 270.00 | 7.38 | 0.00 | - | 8 | 39 |
| 188.37 | 0.00 | - | 6 | 204 | 280.00 | 17.30 | 0.00 | - | 1 | 45 |
| 180.27 | 0.00 | - | 6 | 34 | 290.00 | 8.10 | 0.00 | - | 11 | 107 |
| 65.30 | 0.00 | - | 1 | 6 | 300.00 | 9.10 | 0.00 | - | 15 | 71 |
| 107.20 | 0.00 | - | 3 | 8 | 310.00 | 25.81 | 0.00 | - | 10 | 78 |
| 130.62 | 0.00 | - | 1 | 170 | 320.00 | 33.40 | 0.00 | - | 7 | 15 |
| 92.63 | 0.00 | - | 1 | 16 | 330.00 | 18.00 | 0.00 | - | 1 | 30 |
| 121.70 | 0.00 | - | 2 | 49 | 340.00 | 16.12 | 0.00 | - | 5 | 25 |
| 111.00 | 0.00 | - | 1 | 7 | 350.00 | 15.20 | 0.00 | - | 1 | 347 |
| 107.35 | 0.00 | - | 1 | 14 | 360.00 | 20.40 | 0.00 | - | 9 | 64 |
| 82.00 | 0.00 | - | 1 | 21 | 370.00 | 22.60 | 0.00 | - | 8 | 200 |
| 99.10 | 0.00 | - | 2 | 9 | 380.00 | 24.90 | 0.00 | - | 8 | 136 |
| 136.00 | 0.00 | - | 2 | 31 | 390.00 | 27.40 | 0.00 | - | 7 | 34 |
| 117.50 | 0.00 | - | 13 | 41 | 400.00 | 31.20 | 0.00 | - | 5 | 89 |
| 128.44 | 0.00 | - | 5 | 36 | 410.00 | 30.30 | 0.00 | - | 6 | 75 |
| 120.20 | 0.00 | - | 1 | 17 | 420.00 | 34.40 | 0.00 | - | 6 | 63 |
| 93.90 | 0.00 | - | 2 | 19 | 430.00 | 36.00 | 0.00 | - | 6 | 174 |
| 87.22 | 0.00 | - | 1 | 24 | 440.00 | 40.70 | 0.00 | - | 26 | 131 |
| 96.34 | 0.00 | - | 20 | 50 | 450.00 | 47.00 | 0.00 | - | 49 | 302 |
| 90.96 | 0.00 | - | 5 | 31 | 460.00 | 49.40 | 0.00 | - | 39 | 61 |
| 90.54 | 0.00 | - | 10 | 70 | 470.00 | 50.50 | 0.00 | - | 5 | 41 |
| 82.00 | 0.00 | - | 4 | 50 | 480.00 | 55.90 | 0.00 | - | 5 | 33 |
| 79.10 | 0.00 | - | 2 | 35 | 490.00 | 60.36 | 0.00 | - | 13 | 25 |
| 74.25 | 0.00 | - | 5 | 337 | 500.00 | 74.10 | 0.00 | - | 10 | 22 |
| 69.15 | 0.00 | - | 10 | 40 | 510.00 | 66.70 | -0.73 | -1.08% | 5 | 27 |
| 64.35 | 0.00 | - | 2 | 80 | 520.00 | 71.70 | -2.35 | -3.17% | 5 | 11 |
| 59.35 | 0.00 | - | 5 | 19 | 530.00 | 259.24 | 0.00 | - | 1 | 7 |
| 55.16 | 0.00 | - | 10 | 121 | 540.00 | 188.50 | 0.00 | - | 18 | 18 |
| 46.00 | 0.00 | - | 2 | 296 | 550.00 | 92.00 | 0.00 | - | 9 | 583 |
| 37.62 | 0.00 | - | 1 | 103 | 560.00 | 203.10 | 0.00 | - | 29 | 29 |
| 33.70 | 0.00 | - | 8 | 109 | 570.00 | 104.40 | 0.00 | - | 6 | 7 |
| 43.52 | +2.72 | +6.67% | 1 | 28 | 580.00 | 203.80 | 0.00 | - | 4 | 6 |
| 24.10 | 0.00 | - | 4 | 8 | 590.00 | 159.40 | 0.00 | - | 2 | 2 |
| 34.95 | 0.00 | - | 5 | 108 | 600.00 | 167.40 | 0.00 | - | 2 | 2 |
| 23.70 | 0.00 | - | 1 | 14 | 610.00 | 352.00 | 0.00 | - | 1 | 2 |
| 18.70 | 0.00 | - | 2 | 8 | 620.00 | 139.90 | 0.00 | - | 9 | 0 |
| 25.27 | 0.00 | - | 8 | 8 | 630.00 | 350.00 | 0.00 | - | 1 | 0 |
| 17.30 | 0.00 | - | 2 | 7 | 640.00 | 346.00 | 0.00 | - | 2 | 102 |
| 18.36 | 0.00 | - | 2 | 9 | 650.00 | 394.00 | 0.00 | - | 1 | 0 |
| 16.67 | 0.00 | - | 2 | 15 | 660.00 | 404.00 | 0.00 | - | 1 | 0 |
| 9.50 | 0.00 | - | 1 | 27 | 670.00 | 367.37 | 0.00 | - | - | 1 |
| 15.00 | 0.00 | - | 1 | 17 | 680.00 | 416.00 | 0.00 | - | 1 | 0 |
| 6.70 | 0.00 | - | 1 | 2 | 690.00 | 366.20 | 0.00 | - | 1 | 4 |
| 6.50 | 0.00 | - | 4 | 9 | 700.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 115 | 710.00 | 325.40 | 0.00 | - | 2 | 3 |
| 4.00 | 0.00 | - | 2 | 43 | 720.00 | 334.00 | 0.00 | - | 2 | 1 |
| 8.85 | 0.00 | - | - | 2 | 730.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 4 | 4 | 740.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 14 | 750.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 1 | 13 | 760.00 | 330.10 | 0.00 | - | - | 51 |
| 11.30 | 0.00 | - | 1 | 1 | 770.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 9 | 780.00 | 402.90 | 0.00 | - | 1 | 0 |
| 2.45 | 0.00 | - | 10 | 31 | 790.00 | 461.15 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 1 | 21 | 800.00 | 504.00 | 0.00 | - | 1 | 41 |
| 2.95 | 0.00 | - | 13 | 8 | 810.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | - | 1 | 820.00 | 514.30 | 0.00 | - | - | 1 |
| 2.70 | 0.00 | - | 2 | 2 | 830.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 23 | 840.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 11 | 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 | - | - | - | - | - |
| 1.00 | 0.00 | - | 13 | 52 | 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 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 5 | 960.00 | - | - | - | - | - |
| 3.44 | 0.00 | - | 1 | 30 | 970.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 294 | 980.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 27 | 15 | 990.00 | 616.90 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 2 | 75 | 1,000.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 249 | 1,020.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.