Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
626.56+3.23 (+0.52%)
At close: 04:00PM EDT
626.56 0.00 (0.00%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS250117C001300002023-11-14 12:04PM EDT130.00336.00428.50436.000.00-120.00%
HUBS250117C001350002022-10-13 11:58AM EDT135.00167.10198.50208.000.00--10.00%
HUBS250117C001400002023-03-13 10:32AM EDT140.00250.00288.00297.000.00-110.00%
HUBS250117C001450002022-11-04 12:34PM EDT145.00159.93189.00198.500.00-100.00%
HUBS250117C001500002023-02-24 1:27PM EDT150.00261.00263.00273.000.00-210.00%
HUBS250117C001750002022-10-11 9:51AM EDT175.00146.120.000.000.00--00.00%
HUBS250117C001800002023-12-04 11:30AM EDT180.00345.00365.40371.200.00-110.00%
HUBS250117C001850002023-11-29 11:51AM EDT185.00318.00407.70415.400.00-110.00%
HUBS250117C001950002023-12-12 10:36AM EDT195.00327.00386.10395.000.00-120.00%
HUBS250117C002000002024-03-08 11:13AM EDT200.00434.00432.00442.000.00-1891.57%
HUBS250117C002100002023-05-25 11:46AM EDT210.00307.75328.00336.500.00-110.00%
HUBS250117C002200002023-07-06 9:31AM EDT220.00319.00286.00294.000.00-110.00%
HUBS250117C002300002023-12-14 10:54AM EDT230.00334.00342.00350.000.00-110.00%
HUBS250117C002400002023-12-14 10:54AM EDT240.00325.00333.00341.000.00-120.00%
HUBS250117C002500002024-02-01 4:04PM EDT250.00383.80394.00403.000.00-1493.44%
HUBS250117C002600002023-05-02 2:27PM EDT260.00200.100.000.000.00-100.00%
HUBS250117C002700002023-08-29 1:56PM EDT270.00285.27249.70256.000.00-130.00%
HUBS250117C002800002023-04-28 1:05PM EDT280.00195.00253.00260.300.00-12020.00%
HUBS250117C002900002023-01-19 10:50AM EDT290.00119.12186.80194.900.00-110.00%
HUBS250117C003000002024-01-03 11:38AM EDT300.00261.52329.30338.000.00-1356.42%
HUBS250117C003100002023-11-01 2:55PM EDT310.00152.30232.00241.000.00-120.00%
HUBS250117C003200002024-02-22 3:47PM EDT320.00311.00317.00326.500.00-101264.09%
HUBS250117C003300002023-10-18 9:32AM EDT330.00184.00171.30177.700.00-130.00%
HUBS250117C003400002024-01-10 11:33AM EDT340.00261.28332.00341.000.00-1393.00%
HUBS250117C003500002023-12-20 1:46PM EDT350.00254.52258.00265.000.00-1110.00%
HUBS250117C003600002023-11-27 4:59PM EDT360.00154.50253.60261.900.00-190.00%
HUBS250117C003700002023-12-06 1:28PM EDT370.00181.01204.00209.600.00-150.00%
HUBS250117C003800002024-01-12 10:30AM EDT380.00228.35294.30302.000.00-1882.05%
HUBS250117C003900002023-12-29 3:55PM EDT390.00234.20250.00257.900.00-1150.88%
HUBS250117C004000002024-02-01 4:04PM EDT400.00254.50262.00269.800.00-13567.24%
HUBS250117C004100002024-01-10 1:01PM EDT410.00206.31270.50278.000.00-2877.95%
HUBS250117C004200002024-02-23 4:52PM EDT420.00226.00232.20241.000.00-120755.33%
HUBS250117C004300002024-03-13 3:07PM EDT430.00233.33228.00235.200.00-122756.80%
HUBS250117C004400002024-03-08 3:45PM EDT440.00212.00220.00228.000.00-1656.22%
HUBS250117C004500002024-02-15 11:17AM EDT450.00222.55193.00200.200.00-323044.10%
HUBS250117C004600002024-01-10 3:29PM EDT460.00172.40232.10238.400.00-15471.46%
HUBS250117C004700002024-03-19 11:26AM EDT470.00179.35196.00204.700.00-21853.58%
HUBS250117C004800002023-12-01 3:19PM EDT480.00113.00162.20166.600.00-22235.72%
HUBS250117C004900002024-01-19 4:27PM EDT490.00157.85178.00184.700.00-12912751.68%
HUBS250117C005000002024-03-18 9:49AM EDT500.00164.16174.20180.800.00-2012651.03%
HUBS250117C005200002024-03-18 11:52AM EDT520.00151.30160.00168.000.00-212150.07%
HUBS250117C005400002024-03-25 3:40PM EDT540.00158.00147.00155.200.00-257151.29%
HUBS250117C005600002024-02-14 2:46PM EDT560.00146.80122.10127.400.00-12842.63%
HUBS250117C005800002024-03-07 10:54AM EDT580.00115.55123.50131.600.00-16049.66%
HUBS250117C006000002024-03-06 11:00AM EDT600.00111.00112.10118.700.00-16147.97%
HUBS250117C006200002024-03-20 1:53PM EDT620.00100.50102.10108.600.00-114147.37%
HUBS250117C006400002024-03-22 11:34AM EDT640.0089.2092.3099.700.00-817247.06%
HUBS250117C006600002024-03-25 12:28PM EDT660.0091.3084.3089.900.00-16646.10%
HUBS250117C006800002024-03-22 11:35AM EDT680.0073.3075.7082.500.00-14645.98%
HUBS250117C007000002024-03-27 3:31PM EDT700.0069.1068.3075.100.00-15145.62%
HUBS250117C007200002024-03-27 3:31PM EDT720.0062.5060.2067.400.00-15144.91%
HUBS250117C007400002024-03-27 3:31PM EDT740.0056.5055.0061.300.00-15344.69%
HUBS250117C007600002024-03-25 3:33PM EDT760.0056.5049.3056.700.00-181744.95%
HUBS250117C007800002024-03-05 10:57AM EDT780.0046.5044.6050.200.00-19544.14%
HUBS250117C008000002024-02-27 2:06PM EDT800.0040.1039.6045.600.00-53344.01%
HUBS250117C008200002024-01-25 2:16PM EDT820.0036.0034.2037.100.00-353641.73%
HUBS250117C008400002024-02-27 12:51PM EDT840.0032.7932.9035.000.00-41842.47%
HUBS250117C008600002024-03-11 11:29AM EDT860.0029.8028.4033.100.00-11543.19%
HUBS250117C008800002024-01-09 12:11PM EDT880.0019.6032.7038.000.00-2247.46%
HUBS250117C009000002024-03-05 11:34AM EDT900.0021.5023.0027.200.00-1343.08%
HUBS250117C009200002024-02-21 3:48PM EDT920.0017.6620.2024.100.00-11042.70%
HUBS250117C009400002024-03-20 2:17PM EDT940.0018.7018.2022.700.00-1543.23%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS250117P001300002024-03-27 11:24AM EDT130.000.270.200.700.00-1613472.07%
HUBS250117P001350002024-03-27 11:03AM EDT135.000.300.002.700.00-13881.59%
HUBS250117P001400002024-03-28 9:30AM EDT140.000.350.202.75+0.05+16.67%19380.79%
HUBS250117P001450002024-03-19 1:33PM EDT145.000.200.003.000.00-24579.14%
HUBS250117P001500002024-01-17 4:59PM EDT150.000.570.000.000.00-61125.00%
HUBS250117P001550002024-02-12 4:49PM EDT155.000.850.002.850.00-53075.05%
HUBS250117P001600002024-03-05 3:05PM EDT160.001.840.003.000.00-1673.97%
HUBS250117P001700002024-02-28 2:33PM EDT170.000.930.003.200.00--371.52%
HUBS250117P001750002024-02-28 2:40PM EDT175.000.850.003.200.00-2270.00%
HUBS250117P001800002024-02-28 2:45PM EDT180.001.140.403.300.00-4270.13%
HUBS250117P001850002024-02-29 4:49PM EDT185.001.040.003.300.00--1767.42%
HUBS250117P001900002024-03-27 10:06AM EDT190.000.900.451.000.00-14358.59%
HUBS250117P002000002024-03-15 9:33AM EDT200.000.900.101.200.00-12155.40%
HUBS250117P002100002024-01-08 4:13PM EDT210.001.950.854.600.00--166.14%
HUBS250117P002200002024-01-25 4:19PM EDT220.002.350.954.800.00-3464.14%
HUBS250117P002300002023-06-22 1:57PM EDT230.0014.103.1011.000.00-1173.98%
HUBS250117P002400002023-09-12 9:30AM EDT240.0011.007.0013.300.00--277.71%
HUBS250117P002500002023-12-01 12:29PM EDT250.006.120.008.300.00-11461.06%
HUBS250117P002600002023-08-14 9:49AM EDT260.0012.7110.4015.000.00-1576.39%
HUBS250117P002700002022-10-13 9:39AM EDT270.0090.1067.0076.000.00--1141.43%
HUBS250117P002800002024-01-03 12:12PM EDT280.007.002.158.100.00-41756.72%
HUBS250117P002900002023-11-14 1:25PM EDT290.0016.102.009.800.00-1956.27%
HUBS250117P003000002024-01-10 10:51AM EDT300.008.403.008.700.00-253054.00%
HUBS250117P003100002024-01-30 11:00AM EDT310.007.602.908.200.00-220551.31%
HUBS250117P003200002023-12-20 2:10PM EDT320.009.107.0010.200.00-5654.76%
HUBS250117P003300002024-03-20 2:20PM EDT330.006.203.308.700.00-152952.81%
HUBS250117P003400002024-02-15 11:39AM EDT340.008.808.109.300.00-505250.75%
HUBS250117P003500002024-03-22 2:09PM EDT350.007.495.807.900.00-126747.56%
HUBS250117P003600002024-03-21 10:03AM EDT360.008.205.409.100.00-157547.38%
HUBS250117P003700002024-03-04 11:14AM EDT370.0010.306.5010.100.00-103746.79%
HUBS250117P003800002024-02-08 10:45AM EDT380.0014.2011.6016.200.00-55251.79%
HUBS250117P003900002024-03-19 3:31PM EDT390.0012.908.6012.000.00-21345.25%
HUBS250117P004000002024-03-22 3:39PM EDT400.0012.2510.9013.20-0.50-3.92%113344.65%
HUBS250117P004100002023-11-22 1:38PM EDT410.0041.0021.6024.700.00-1451.97%
HUBS250117P004200002024-02-26 10:30AM EDT420.0018.3013.3015.900.00-110243.52%
HUBS250117P004300002024-01-30 1:34PM EDT430.0024.0018.2019.300.00-12344.61%
HUBS250117P004400002024-01-08 1:34PM EDT440.0034.9024.1026.500.00-67348.33%
HUBS250117P004500002024-03-14 3:08PM EDT450.0022.0018.3022.300.00-14343.11%
HUBS250117P004600002024-02-20 11:41AM EDT460.0031.9022.4026.700.00-54444.37%
HUBS250117P004700002024-02-26 2:18PM EDT470.0028.0021.8024.900.00-1812741.11%
HUBS250117P004800002024-03-18 3:28PM EDT480.0031.6021.0027.700.00-37541.07%
HUBS250117P004900002024-02-08 2:40PM EDT490.0034.5033.5036.300.00-267944.54%
HUBS250117P005000002024-03-13 11:05AM EDT500.0033.3527.9032.400.00-110940.08%
HUBS250117P005200002024-03-11 11:25AM EDT520.0043.1033.6038.100.00-34439.36%
HUBS250117P005400002024-03-18 3:24PM EDT540.0050.7037.0045.300.00-120739.11%
HUBS250117P005600002024-02-22 10:58AM EDT560.0060.0048.6052.100.00-119538.27%
HUBS250117P005800002024-03-21 2:30PM EDT580.0057.6052.7059.600.00-89037.46%
HUBS250117P006000002024-03-13 11:14AM EDT600.0070.0063.8068.400.00-111336.95%
HUBS250117P006200002024-03-25 3:21PM EDT620.0075.3071.5078.200.00-112136.55%
HUBS250117P006400002024-03-25 3:33PM EDT640.0084.4080.7089.000.00-415836.26%
HUBS250117P006600002024-03-25 3:37PM EDT660.0094.5093.4099.900.00-163835.70%
HUBS250117P006800002024-03-28 2:59PM EDT680.00110.10104.30111.20+3.70+3.48%14435.00%
HUBS250117P007000002024-03-20 3:21PM EDT700.00120.80116.20124.400.00-12134.83%
HUBS250117P007200002024-03-28 2:59PM EDT720.00136.20129.40137.00+2.90+2.18%41034.08%
HUBS250117P007600002023-11-09 10:39AM EDT760.00318.00254.90260.900.00--075.35%
HUBS250117P008600002023-11-09 11:38AM EDT860.00443.00353.00361.800.00--085.70%