Australia markets open in 8 hours 54 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
633.80+14.99 (+2.42%)
At close: 04:00PM EST
633.75 -0.05 (-0.01%)
After hours: 07:36PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240315C002100002023-11-27 9:41AM EST210.00261.700.000.000.00-130.00%
HUBS240315C002200002023-11-22 10:23AM EST220.00255.10358.70365.100.00--10.00%
HUBS240315C002500002023-12-01 2:32PM EST250.00265.65329.00338.000.00-110.00%
HUBS240315C002800002023-11-07 1:18PM EST280.00171.20213.00222.000.00--20.00%
HUBS240315C003000002023-11-17 12:51PM EST300.00170.78258.00266.500.00-120.00%
HUBS240315C003100002023-10-23 10:22AM EST310.00137.60165.80172.600.00--10.00%
HUBS240315C003200002023-11-13 3:09PM EST320.00126.30216.00224.000.00--20.00%
HUBS240315C003300002023-10-27 8:57AM EST330.00107.10142.00148.900.00-100.00%
HUBS240315C003400002024-02-15 9:32AM EST340.00292.10290.10300.000.00-13165.72%
HUBS240315C003500002023-11-20 12:55PM EST350.00141.10218.20225.200.00--10.00%
HUBS240315C003600002023-11-20 9:50AM EST360.00129.50213.90219.900.00-140.00%
HUBS240315C003700002024-01-24 12:29PM EST370.00226.00232.10242.000.00-190.00%
HUBS240315C003800002024-02-15 9:34AM EST380.00250.70250.00260.000.00-12138.23%
HUBS240315C003900002023-12-07 12:35PM EST390.00115.40151.00159.600.00-110.00%
HUBS240315C004000002023-12-01 2:32PM EST400.00124.15183.00191.000.00-1180.00%
HUBS240315C004100002024-01-03 10:40AM EST410.00133.85202.00211.000.00-290.00%
HUBS240315C004200002023-11-30 1:12PM EST420.0088.55163.00172.000.00-1340.00%
HUBS240315C004300002024-02-29 11:38AM EST430.00183.35200.10210.000.00-118109.33%
HUBS240315C004400002023-12-19 11:06AM EST440.00142.70137.00145.500.00-2590.00%
HUBS240315C004500002024-02-15 9:38AM EST450.00174.70180.00188.800.00-210187.21%
HUBS240315C004600002024-02-20 10:06AM EST460.00138.00170.10180.000.00-73892.82%
HUBS240315C004700002024-02-21 11:29AM EST470.00115.00160.10170.000.00-11887.50%
HUBS240315C004800002024-02-20 9:30AM EST480.00124.43150.10160.000.00-23082.25%
HUBS240315C004900002024-02-13 9:46AM EST490.00118.30140.10150.000.00-11677.08%
HUBS240315C005000002024-02-27 3:51PM EST500.00117.00130.10140.000.00-16971.97%
HUBS240315C005100002024-02-09 3:15PM EST510.00145.98120.10130.000.00-13566.94%
HUBS240315C005200002024-02-22 10:11AM EST520.0089.18111.00120.000.00-11665.95%
HUBS240315C005300002024-02-14 1:13PM EST530.00101.00101.10110.900.00-46264.39%
HUBS240315C005400002024-02-14 10:45AM EST540.0085.0091.00100.200.00-118156.36%
HUBS240315C005500002024-02-15 3:46PM EST550.0065.3082.2088.800.00-13950.54%
HUBS240315C005600002024-02-12 3:02PM EST560.0069.9872.9079.600.00-21464.34%
HUBS240315C005700002024-02-20 9:33AM EST570.0046.0063.0068.700.00-225754.70%
HUBS240315C005800002024-03-01 12:46PM EST580.0052.1053.5060.60+10.00+23.75%25254.81%
HUBS240315C005900002024-03-01 2:42PM EST590.0045.4046.7051.40+10.17+28.87%17350.43%
HUBS240315C006000002024-03-01 2:21PM EST600.0036.5538.6041.50+8.25+29.15%1016643.67%
HUBS240315C006100002024-03-01 3:26PM EST610.0031.5030.9033.60+11.30+55.94%3115341.50%
HUBS240315C006200002024-03-01 3:56PM EST620.0024.8024.0025.60+9.60+63.16%2021337.84%
HUBS240315C006300002024-03-01 3:47PM EST630.0019.0318.1019.60+7.71+68.11%3423837.07%
HUBS240315C006400002024-03-01 3:54PM EST640.0013.9013.3014.60+4.85+53.59%10756736.55%
HUBS240315C006500002024-03-01 3:31PM EST650.009.719.3010.40+4.21+76.55%3127335.82%
HUBS240315C006600002024-03-01 3:32PM EST660.007.106.607.50+2.65+59.55%1851036.11%
HUBS240315C006700002024-03-01 3:47PM EST670.004.824.405.20+2.12+78.52%26236.12%
HUBS240315C006800002024-03-01 3:32PM EST680.003.252.703.70+1.80+124.14%76736.79%
HUBS240315C006900002024-02-29 10:02AM EST690.000.901.753.000.00-13039.01%
HUBS240315C007000002024-03-01 3:32PM EST700.001.401.101.65+0.50+55.56%1213237.16%
HUBS240315C007100002024-03-01 9:52AM EST710.000.870.751.20+0.37+74.00%22238.26%
HUBS240315C007200002024-02-27 3:50PM EST720.000.400.252.250.00-216348.24%
HUBS240315C007300002024-02-23 3:14PM EST730.000.050.351.500.00-14247.52%
HUBS240315C007400002024-03-01 1:01PM EST740.000.760.101.50+0.16+26.67%23951.03%
HUBS240315C007500002024-03-01 1:18PM EST750.000.150.050.95-0.10-40.00%16849.85%
HUBS240315C007600002024-02-27 1:41PM EST760.000.830.004.000.00-36261.29%
HUBS240315C007700002024-02-27 1:41PM EST770.000.660.001.500.00-41553.81%
HUBS240315C007800002024-02-14 3:59PM EST780.004.080.001.500.00-2856.71%
HUBS240315C007900002024-02-16 10:15AM EST790.000.370.000.050.00-12242.38%
HUBS240315C008000002024-02-29 10:05AM EST800.000.350.000.900.00-116557.72%
HUBS240315C008100002024-02-15 11:42AM EST810.000.430.001.500.00-31965.06%
HUBS240315C008200002024-02-14 10:22AM EST820.000.750.001.500.00-11167.72%
HUBS240315C008400002024-02-27 11:09AM EST840.000.260.001.500.00-14172.93%
HUBS240315C008600002024-02-21 12:46PM EST860.000.100.000.300.00-22863.38%
HUBS240315C008700002024-02-14 3:59PM EST870.001.200.001.500.00-5580.37%
HUBS240315C008800002024-02-26 10:59AM EST880.000.050.000.500.00-1171.58%
HUBS240315C009000002024-02-14 10:44AM EST900.000.500.000.100.00-1164.06%
HUBS240315C009200002024-02-15 12:27PM EST920.000.150.000.400.00-111277.83%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240315P002100002024-02-29 3:49PM EST210.000.190.001.500.00-254260.64%
HUBS240315P002200002023-11-08 12:56PM EST220.001.450.001.500.00-312250.20%
HUBS240315P002300002023-12-08 2:40PM EST230.000.050.000.000.00-1050.00%
HUBS240315P002400002023-12-08 2:36PM EST240.000.080.000.000.00-1050.00%
HUBS240315P002500002023-12-27 1:57PM EST250.001.830.004.800.00-25265.38%
HUBS240315P002600002023-12-08 9:30AM EST260.000.250.002.700.00-23232.08%
HUBS240315P002700002024-02-28 1:43PM EST270.000.050.001.500.00-821204.69%
HUBS240315P002800002023-08-31 8:30AM EST280.002.050.805.600.00-23248.61%
HUBS240315P002900002024-01-10 11:13AM EST290.000.100.000.800.00-2399173.93%
HUBS240315P003000002024-02-14 10:06AM EST300.000.050.000.200.00-7123143.36%
HUBS240315P003100002023-11-15 11:07AM EST310.002.680.002.250.00-24184.62%
HUBS240315P003200002024-01-19 3:09PM EST320.002.280.001.200.00-23161.91%
HUBS240315P003300002023-12-12 3:11PM EST330.000.900.105.200.00-19196.61%
HUBS240315P003400002024-02-13 3:38PM EST340.000.100.000.100.00-1272112.89%
HUBS240315P003500002024-02-12 3:52PM EST350.000.200.000.150.00-123112.31%
HUBS240315P003600002024-02-15 10:07AM EST360.000.080.004.300.00-128166.89%
HUBS240315P003700002024-02-16 3:30PM EST370.000.160.004.300.00-146159.84%
HUBS240315P003800002024-01-11 9:30AM EST380.001.000.001.500.00-226128.61%
HUBS240315P003900002024-02-14 12:10PM EST390.000.720.004.300.00-332146.22%
HUBS240315P004000002024-02-16 3:29PM EST400.000.400.000.650.00-1121104.40%
HUBS240315P004100002024-01-17 10:27AM EST410.004.100.000.650.00-1799.32%
HUBS240315P004200002024-01-10 1:31PM EST420.002.850.053.500.00-480122.41%
HUBS240315P004300002024-03-01 9:30AM EST430.000.310.001.50-0.12-27.91%483100.68%
HUBS240315P004400002024-02-23 2:12PM EST440.000.090.001.500.00-45995.43%
HUBS240315P004500002024-02-27 10:11AM EST450.000.100.000.350.00-19574.12%
HUBS240315P004600002024-02-28 3:04PM EST460.000.050.000.500.00-210372.95%
HUBS240315P004700002024-02-21 3:11PM EST470.000.750.101.500.00-24881.10%
HUBS240315P004800002024-02-23 1:19PM EST480.000.520.001.500.00-13875.34%
HUBS240315P004900002024-02-28 3:48PM EST490.000.350.051.500.00-12870.90%
HUBS240315P005000002024-02-29 2:11PM EST500.000.250.000.200.00-15354.20%
HUBS240315P005100002024-02-23 2:36PM EST510.000.950.000.550.00-37252.34%
HUBS240315P005200002024-03-01 1:41PM EST520.000.380.250.60+0.13+52.00%29851.42%
HUBS240315P005300002024-03-01 2:44PM EST530.000.260.050.85-0.25-49.02%618052.98%
HUBS240315P005400002024-03-01 2:44PM EST540.000.400.251.05-0.60-60.00%16550.33%
HUBS240315P005500002024-03-01 2:55PM EST550.000.540.450.80-0.46-46.00%510243.21%
HUBS240315P005600002024-03-01 11:56AM EST560.000.910.601.05-0.77-45.83%411140.83%
HUBS240315P005700002024-03-01 3:51PM EST570.001.100.901.15-1.40-56.00%2712036.82%
HUBS240315P005800002024-03-01 3:40PM EST580.001.751.401.75-1.80-50.70%2411035.47%
HUBS240315P005900002024-03-01 3:51PM EST590.002.601.602.70-3.10-54.39%3115934.38%
HUBS240315P006000002024-03-01 1:32PM EST600.004.103.704.50-4.50-52.33%266434.56%
HUBS240315P006100002024-03-01 3:02PM EST610.006.405.906.80-5.20-44.83%2211634.09%
HUBS240315P006200002024-03-01 3:58PM EST620.009.058.9010.60-9.45-51.08%35735.17%
HUBS240315P006300002024-03-01 3:59PM EST630.0013.2011.4014.00-29.80-69.30%72733.28%
HUBS240315P006400002024-02-23 3:53PM EST640.0040.1016.2020.400.00-1535.72%
HUBS240315P006500002024-02-22 10:03AM EST650.0048.7923.3025.400.00-12633.14%
HUBS240315P006600002024-02-22 1:04PM EST660.0054.5029.5032.800.00-1733.88%
HUBS240315P006700002024-02-15 10:31AM EST670.0054.0037.3040.900.00-5534.69%
HUBS240315P006800002024-02-26 11:42AM EST680.0070.5043.4049.000.00-1233.60%
HUBS240315P006900002024-02-09 10:36AM EST690.0054.5053.5060.000.00-1042.01%
HUBS240315P007100002024-02-15 9:31AM EST710.0080.1071.5079.700.00--049.90%
HUBS240315P008400002023-09-28 1:34PM EST840.00350.00419.90427.000.00-20590.70%
HUBS240315P008700002024-02-15 9:37AM EST870.00241.20231.00241.000.00--0113.14%
HUBS240315P008900002024-02-15 9:33AM EST890.00257.90251.00261.000.00--0119.07%