Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
631.24-18.34 (-2.82%)
At close: 04:00PM EDT
625.01 -6.23 (-0.99%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240920C003500002024-02-02 11:20AM EDT350.00269.19293.10303.000.00-1182.66%
HUBS240920C003900002024-04-04 9:37AM EDT390.00258.60249.00258.000.00-4463.94%
HUBS240920C004000002024-04-11 1:13PM EDT400.00284.00240.00249.000.00-1262.81%
HUBS240920C004200002024-03-08 3:44PM EDT420.00212.50259.00268.000.00-11100.15%
HUBS240920C004500002024-02-20 1:03PM EDT450.00173.00188.50197.000.00--353.30%
HUBS240920C004700002024-03-19 11:26AM EDT470.00159.45193.10203.000.00-2169.13%
HUBS240920C004900002024-04-04 9:50AM EDT490.00219.30160.00169.000.00-1151.04%
HUBS240920C005100002024-02-16 3:46PM EDT510.00147.82129.40134.900.00-1136.80%
HUBS240920C005200002024-03-08 10:42AM EDT520.00140.10170.00177.900.00-1174.56%
HUBS240920C005500002024-04-04 9:37AM EDT550.00129.00113.00122.900.00-1249.72%
HUBS240920C005600002024-03-07 10:54AM EDT560.00103.60136.00145.000.00-1666.16%
HUBS240920C005700002024-04-01 2:32PM EDT570.00124.35100.00108.600.00-1147.91%
HUBS240920C006000002024-04-05 10:23AM EDT600.00120.0081.6090.100.00-1446.35%
HUBS240920C006100002024-04-19 12:23PM EDT610.0076.8275.0082.20-8.38-9.84%13144.49%
HUBS240920C006200002024-04-15 1:41PM EDT620.0079.0070.0077.100.00-310844.29%
HUBS240920C006300002024-04-10 2:26PM EDT630.0085.1065.0072.400.00-15344.21%
HUBS240920C006400002024-04-09 9:30AM EDT640.0085.0060.0067.900.00-19644.12%
HUBS240920C006500002024-04-19 11:42AM EDT650.0061.9755.0063.00-16.00-20.52%11343.65%
HUBS240920C006600002024-04-19 12:55PM EDT660.0054.7051.0058.20-9.50-14.80%32243.11%
HUBS240920C006700002024-04-19 11:06AM EDT670.0053.9046.1054.10-16.02-22.91%22042.88%
HUBS240920C006800002024-04-19 11:03AM EDT680.0051.0042.1050.30-7.00-12.07%32142.71%
HUBS240920C006900002024-04-19 1:21PM EDT690.0043.6038.0046.30-13.00-22.97%23142.29%
HUBS240920C007000002024-04-15 12:22PM EDT700.0050.0034.2042.10+0.50+1.01%25941.61%
HUBS240920C007200002024-04-15 12:22PM EDT720.0041.7027.4035.900.00-67541.27%
HUBS240920C007400002024-04-19 1:31PM EDT740.0027.5022.2030.60-8.50-23.61%82441.05%
HUBS240920C007600002024-04-05 11:16AM EDT760.0036.1717.5025.800.00-54540.73%
HUBS240920C007800002024-04-19 11:15AM EDT780.0019.5013.6022.00-0.40-2.01%40740.70%
HUBS240920C008000002024-04-19 11:15AM EDT800.0015.7010.2018.70-2.60-14.21%3521640.67%
HUBS240920C008200002024-04-05 3:54PM EDT820.0018.109.0015.900.00-8940.67%
HUBS240920C008400002024-04-05 1:55PM EDT840.0017.605.0013.000.00-22940.21%
HUBS240920C008600002024-03-14 2:04PM EDT860.0016.757.0014.900.00-758444.17%
HUBS240920C008800002024-03-12 11:52AM EDT880.0013.006.0013.300.00-1344.64%
HUBS240920C009000002024-04-18 1:11PM EDT900.007.900.759.100.00-3341.89%
HUBS240920C009200002024-04-17 9:30AM EDT920.005.600.057.900.00-11242.13%
HUBS240920C009400002024-04-10 10:51AM EDT940.004.000.056.900.00-1342.42%
HUBS240920C010000002024-04-11 12:47PM EDT1,000.002.540.055.600.00--144.98%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240920P002900002024-04-11 10:47AM EDT290.000.850.004.800.00--265.82%
HUBS240920P003000002024-04-11 10:47AM EDT300.000.850.004.800.00-5663.24%
HUBS240920P003600002024-02-05 1:54PM EDT360.006.803.008.300.00-71559.04%
HUBS240920P003700002024-04-19 2:45PM EDT370.002.250.004.80+0.25+12.50%1454.54%
HUBS240920P003800002024-02-23 4:46PM EDT380.006.301.955.000.00-41352.73%
HUBS240920P003900002024-02-06 11:43AM EDT390.009.105.706.600.00-111253.04%
HUBS240920P004000002024-04-17 1:40PM EDT400.002.650.357.700.00-101653.76%
HUBS240920P004100002024-04-05 1:28PM EDT410.001.501.508.100.00-1252.13%
HUBS240920P004200002024-03-15 2:15PM EDT420.009.960.057.700.00--249.14%
HUBS240920P004300002024-02-15 10:59AM EDT430.0013.009.9011.500.00-3151.56%
HUBS240920P004500002024-03-22 10:13AM EDT450.0011.802.4511.100.00-1147.44%
HUBS240920P004600002024-03-01 2:21PM EDT460.0012.9010.3012.000.00-3046.30%
HUBS240920P004700002024-03-25 1:33PM EDT470.0012.405.0012.800.00-2144.97%
HUBS240920P004800002024-03-26 11:16AM EDT480.0013.906.4014.100.00-1144.16%
HUBS240920P005000002024-04-05 11:26AM EDT500.008.009.8016.900.00-1142.41%
HUBS240920P005100002024-04-04 3:39PM EDT510.0011.4211.6018.400.00-2541.48%
HUBS240920P005200002024-04-18 2:19PM EDT520.0013.6013.4020.100.00-1940.62%
HUBS240920P005300002024-04-17 3:33PM EDT530.0017.3015.5020.100.00-11438.19%
HUBS240920P005400002024-03-25 1:26PM EDT540.0027.0017.4025.100.00-1339.87%
HUBS240920P005500002024-04-05 11:34AM EDT550.0016.0020.0026.000.00-6626038.02%
HUBS240920P005600002024-04-01 2:54PM EDT560.0030.7324.1030.200.00-53638.58%
HUBS240920P005700002024-04-17 3:33PM EDT570.0027.7026.5034.000.00-11538.62%
HUBS240920P005800002024-04-17 10:29AM EDT580.0027.9031.2037.300.00-1938.12%
HUBS240920P005900002024-04-17 10:29AM EDT590.0031.1034.0041.300.00-455737.95%
HUBS240920P006000002024-04-17 2:43PM EDT600.0036.0039.5045.500.00-385437.73%
HUBS240920P006100002024-04-03 12:42PM EDT610.0056.8042.0050.200.00-3837.67%
HUBS240920P006200002024-04-12 10:27AM EDT620.0035.3047.6054.800.00-21737.39%
HUBS240920P006300002024-04-18 2:27PM EDT630.0056.7052.1059.30+9.50+20.13%12236.88%
HUBS240920P006400002024-04-19 12:35PM EDT640.0061.3057.0064.40+9.70+18.80%52536.59%
HUBS240920P006500002024-04-19 12:03PM EDT650.0061.7062.0068.50+5.50+9.79%74535.53%
HUBS240920P006600002024-04-19 2:59PM EDT660.0073.9068.0075.10+13.00+21.35%122335.85%
HUBS240920P006700002024-04-17 10:29AM EDT670.0065.2074.0080.500.00-263135.27%
HUBS240920P006800002024-04-19 3:41PM EDT680.0085.1080.0086.80+13.80+19.35%34835.10%
HUBS240920P006900002024-04-15 12:22PM EDT690.0078.8086.3095.000.00-7935.97%
HUBS240920P007000002024-04-10 1:02PM EDT700.0080.1093.00101.000.00--135.32%
HUBS240920P007400002024-02-02 10:42AM EDT740.00157.40128.30133.000.00-1136.64%
HUBS240920P008800002024-04-04 9:43AM EDT880.00204.40245.00254.900.00-1136.26%
HUBS240920P009200002024-04-04 9:43AM EDT920.00242.80284.10294.000.00-1038.31%
HUBS240920P009400002024-04-04 10:21AM EDT940.00272.00304.00313.900.00-1039.74%