HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-02-02 11:20AM EDT | 350.00 | 269.19 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 84.78% |
| HUBS240920C00390000 | 2024-04-04 9:37AM EDT | 390.00 | 258.60 | 249.00 | 258.00 | 0.00 | - | 4 | 4 | 65.62% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 240.00 | 249.00 | 0.00 | - | 1 | 2 | 64.45% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 102.62% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 54.68% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 70.85% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 161.20 | 169.00 | 0.00 | - | 1 | 1 | 52.92% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 37.78% |
| HUBS240920C00520000 | 2024-03-08 10:42AM EDT | 520.00 | 140.10 | 170.00 | 177.90 | 0.00 | - | 1 | 1 | 76.39% |
| HUBS240920C00550000 | 2024-04-04 9:37AM EDT | 550.00 | 129.00 | 115.40 | 123.00 | 0.00 | - | 1 | 2 | 51.04% |
| HUBS240920C00560000 | 2024-03-07 10:54AM EDT | 560.00 | 103.60 | 136.00 | 145.00 | 0.00 | - | 1 | 6 | 67.78% |
| HUBS240920C00570000 | 2024-04-01 2:32PM EDT | 570.00 | 124.35 | 104.50 | 109.00 | 0.00 | - | 1 | 1 | 49.38% |
| HUBS240920C00600000 | 2024-04-24 12:07PM EDT | 600.00 | 96.76 | 83.00 | 91.00 | 0.00 | - | 10 | 14 | 48.09% |
| HUBS240920C00610000 | 2024-04-19 12:23PM EDT | 610.00 | 76.82 | 78.10 | 85.00 | 0.00 | - | 1 | 32 | 47.41% |
| HUBS240920C00620000 | 2024-04-15 1:41PM EDT | 620.00 | 79.00 | 73.10 | 79.00 | 0.00 | - | 3 | 108 | 46.60% |
| HUBS240920C00630000 | 2024-04-10 2:26PM EDT | 630.00 | 85.10 | 69.00 | 74.00 | 0.00 | - | 1 | 53 | 46.31% |
| HUBS240920C00640000 | 2024-04-26 2:04PM EDT | 640.00 | 67.00 | 64.00 | 67.70 | -18.00 | -21.18% | 2 | 96 | 45.08% |
| HUBS240920C00650000 | 2024-04-23 1:37PM EDT | 650.00 | 67.03 | 58.40 | 64.00 | 0.00 | - | 7 | 20 | 45.35% |
| HUBS240920C00660000 | 2024-04-24 1:07PM EDT | 660.00 | 66.86 | 53.60 | 60.00 | 0.00 | - | 2 | 28 | 45.30% |
| HUBS240920C00670000 | 2024-04-24 12:50PM EDT | 670.00 | 60.90 | 48.20 | 54.40 | 0.00 | - | 3 | 19 | 44.12% |
| HUBS240920C00680000 | 2024-04-24 12:07PM EDT | 680.00 | 54.76 | 44.80 | 51.00 | 0.00 | - | 10 | 29 | 44.20% |
| HUBS240920C00690000 | 2024-04-19 1:21PM EDT | 690.00 | 43.60 | 40.60 | 44.30 | 0.00 | - | 2 | 32 | 42.04% |
| HUBS240920C00700000 | 2024-04-26 12:25PM EDT | 700.00 | 40.00 | 37.00 | 43.30 | -10.00 | -20.00% | 1 | 59 | 43.40% |
| HUBS240920C00720000 | 2024-04-24 9:30AM EDT | 720.00 | 45.90 | 30.10 | 35.10 | 0.00 | - | 1 | 75 | 41.74% |
| HUBS240920C00740000 | 2024-04-23 1:14PM EDT | 740.00 | 29.50 | 24.50 | 29.70 | 0.00 | - | 10 | 33 | 41.42% |
| HUBS240920C00760000 | 2024-04-05 11:16AM EDT | 760.00 | 36.17 | 19.70 | 24.50 | 0.00 | - | 5 | 45 | 40.75% |
| HUBS240920C00780000 | 2024-04-19 11:15AM EDT | 780.00 | 19.50 | 14.80 | 21.00 | 0.00 | - | 40 | 46 | 40.89% |
| HUBS240920C00800000 | 2024-04-19 11:15AM EDT | 800.00 | 15.70 | 9.00 | 17.40 | 0.00 | - | 35 | 220 | 40.54% |
| HUBS240920C00820000 | 2024-04-05 3:54PM EDT | 820.00 | 18.10 | 7.00 | 14.00 | 0.00 | - | 8 | 9 | 39.89% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 4.00 | 11.80 | 0.00 | - | 1 | 29 | 39.95% |
| HUBS240920C00860000 | 2024-03-14 2:04PM EDT | 860.00 | 16.75 | 7.00 | 14.90 | 0.00 | - | 75 | 84 | 45.23% |
| HUBS240920C00880000 | 2024-03-12 11:52AM EDT | 880.00 | 13.00 | 6.00 | 13.30 | 0.00 | - | 1 | 3 | 45.71% |
| HUBS240920C00900000 | 2024-04-18 1:11PM EDT | 900.00 | 7.90 | 0.05 | 7.80 | 0.00 | - | 3 | 3 | 41.22% |
| HUBS240920C00920000 | 2024-04-23 9:30AM EDT | 920.00 | 4.60 | 0.05 | 7.00 | 0.00 | - | 1 | 12 | 41.89% |
| HUBS240920C00940000 | 2024-04-23 9:30AM EDT | 940.00 | 3.90 | 0.05 | 6.40 | 0.00 | - | 1 | 4 | 42.69% |
| HUBS240920C00980000 | 2024-04-19 9:30AM EDT | 980.00 | 4.20 | 0.05 | 5.50 | 0.00 | - | 1 | 0 | 44.39% |
| HUBS240920C01000000 | 2024-04-11 12:47PM EDT | 1,000.00 | 2.54 | 0.05 | 5.20 | 0.00 | - | - | 1 | 45.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | - | 2 | 66.35% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.05 | 5.80 | 0.00 | - | 5 | 6 | 67.13% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 15 | 60.43% |
| HUBS240920P00370000 | 2024-04-19 2:45PM EDT | 370.00 | 2.25 | 0.90 | 3.00 | 0.00 | - | 1 | 5 | 50.53% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 53.97% |
| HUBS240920P00390000 | 2024-02-06 11:43AM EDT | 390.00 | 9.10 | 5.70 | 6.60 | 0.00 | - | 11 | 12 | 54.28% |
| HUBS240920P00400000 | 2024-04-17 1:40PM EDT | 400.00 | 2.65 | 1.50 | 8.50 | 0.00 | - | 10 | 16 | 56.50% |
| HUBS240920P00410000 | 2024-04-05 1:28PM EDT | 410.00 | 1.50 | 1.75 | 9.00 | 0.00 | - | 1 | 2 | 54.93% |
| HUBS240920P00420000 | 2024-03-15 2:15PM EDT | 420.00 | 9.96 | 0.05 | 7.70 | 0.00 | - | - | 2 | 50.29% |
| HUBS240920P00430000 | 2024-02-15 10:59AM EDT | 430.00 | 13.00 | 9.90 | 11.50 | 0.00 | - | 3 | 1 | 52.77% |
| HUBS240920P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 6.70 | 4.10 | 10.40 | 0.00 | - | 1 | 1 | 47.57% |
| HUBS240920P00460000 | 2024-03-01 2:21PM EDT | 460.00 | 12.90 | 10.30 | 12.00 | 0.00 | - | 3 | 0 | 47.38% |
| HUBS240920P00470000 | 2024-03-25 1:33PM EDT | 470.00 | 12.40 | 3.30 | 11.40 | 0.00 | - | 2 | 1 | 44.27% |
| HUBS240920P00480000 | 2024-03-26 11:16AM EDT | 480.00 | 13.90 | 6.60 | 13.10 | 0.00 | - | 1 | 1 | 44.02% |
| HUBS240920P00500000 | 2024-04-25 10:55AM EDT | 500.00 | 13.70 | 11.90 | 18.00 | 0.00 | - | 1 | 2 | 44.51% |
| HUBS240920P00510000 | 2024-04-04 3:39PM EDT | 510.00 | 11.42 | 16.60 | 20.00 | 0.00 | - | 2 | 5 | 43.97% |
| HUBS240920P00520000 | 2024-04-18 2:19PM EDT | 520.00 | 13.60 | 18.60 | 22.00 | 0.00 | - | 1 | 9 | 43.28% |
| HUBS240920P00530000 | 2024-04-26 1:06PM EDT | 530.00 | 19.60 | 21.00 | 25.00 | +2.30 | +13.29% | 3 | 14 | 43.32% |
| HUBS240920P00540000 | 2024-03-25 1:26PM EDT | 540.00 | 27.00 | 13.10 | 21.20 | 0.00 | - | 1 | 3 | 37.54% |
| HUBS240920P00550000 | 2024-04-05 11:34AM EDT | 550.00 | 16.00 | 26.00 | 30.00 | 0.00 | - | 66 | 260 | 42.04% |
| HUBS240920P00560000 | 2024-04-25 3:25PM EDT | 560.00 | 28.90 | 25.80 | 33.00 | 0.00 | - | 161 | 136 | 41.57% |
| HUBS240920P00570000 | 2024-04-22 10:30AM EDT | 570.00 | 31.70 | 28.70 | 36.00 | 0.00 | - | 1 | 15 | 40.95% |
| HUBS240920P00580000 | 2024-04-22 10:30AM EDT | 580.00 | 35.30 | 33.30 | 39.00 | 0.00 | - | 1 | 10 | 40.19% |
| HUBS240920P00590000 | 2024-04-17 10:29AM EDT | 590.00 | 31.10 | 35.60 | 43.00 | 0.00 | - | 45 | 57 | 39.97% |
| HUBS240920P00600000 | 2024-04-25 11:15AM EDT | 600.00 | 43.60 | 42.50 | 46.00 | 0.00 | - | 1 | 54 | 38.93% |
| HUBS240920P00610000 | 2024-04-03 12:42PM EDT | 610.00 | 56.80 | 46.50 | 51.80 | 0.00 | - | 3 | 8 | 39.58% |
| HUBS240920P00620000 | 2024-04-25 10:33AM EDT | 620.00 | 51.37 | 48.00 | 56.00 | 0.00 | - | 1 | 13 | 39.01% |
| HUBS240920P00630000 | 2024-04-22 10:27AM EDT | 630.00 | 56.50 | 52.90 | 60.20 | 0.00 | - | 11 | 31 | 38.29% |
| HUBS240920P00640000 | 2024-04-19 12:35PM EDT | 640.00 | 61.30 | 57.10 | 65.60 | 0.00 | - | 5 | 25 | 38.18% |
| HUBS240920P00650000 | 2024-04-26 12:11PM EDT | 650.00 | 64.50 | 62.30 | 70.70 | -1.40 | -2.12% | 1 | 62 | 37.72% |
| HUBS240920P00660000 | 2024-04-24 3:42PM EDT | 660.00 | 61.10 | 68.10 | 76.00 | 0.00 | - | 1 | 30 | 37.23% |
| HUBS240920P00670000 | 2024-04-23 3:41PM EDT | 670.00 | 63.60 | 73.00 | 79.00 | 0.00 | - | 1 | 31 | 35.11% |
| HUBS240920P00680000 | 2024-04-26 11:59AM EDT | 680.00 | 80.30 | 79.00 | 86.60 | -7.30 | -8.33% | 1 | 66 | 35.76% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 85.00 | 93.20 | 0.00 | - | 4 | 11 | 35.61% |
| HUBS240920P00700000 | 2024-04-25 2:39PM EDT | 700.00 | 97.00 | 92.10 | 100.00 | 0.00 | - | 4 | 8 | 35.44% |
| HUBS240920P00740000 | 2024-02-02 10:42AM EDT | 740.00 | 157.40 | 128.30 | 133.00 | 0.00 | - | 1 | 1 | 37.45% |
| HUBS240920P00880000 | 2024-04-04 9:43AM EDT | 880.00 | 204.40 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 35.60% |
| HUBS240920P00920000 | 2024-04-04 9:43AM EDT | 920.00 | 242.80 | 284.00 | 293.00 | 0.00 | - | 1 | 0 | 37.27% |
| HUBS240920P00940000 | 2024-04-04 10:21AM EDT | 940.00 | 272.00 | 304.00 | 313.00 | 0.00 | - | 1 | 0 | 38.86% |
© 2024 Yahoo. All rights reserved.