Australia markets open in 1 hour 51 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
615.34+4.98 (+0.82%)
At close: 04:00PM EDT
615.15 -0.19 (-0.03%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS250117C001300002023-11-14 12:04PM EDT130.00336.00421.60428.200.00-120.00%
HUBS250117C001350002022-10-13 11:58AM EDT135.00167.10198.50208.000.00--10.00%
HUBS250117C001400002023-03-13 10:32AM EDT140.00250.00292.00301.000.00-110.00%
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 EDT180.00345.00365.60372.600.00-110.00%
HUBS250117C001850002023-11-29 11:51AM EDT185.00318.00405.20412.400.00-110.00%
HUBS250117C001950002023-12-12 10:36AM EDT195.00327.00374.00382.000.00-120.00%
HUBS250117C002000002024-04-04 10:01AM EDT200.00485.00406.00415.000.00-170.00%
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 EDT250.00383.80394.00403.000.00-14117.87%
HUBS250117C002600002023-05-02 2:27PM EDT260.00200.10287.00294.600.00-110.00%
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%
HUBS250117C003000002024-05-09 1:55PM EDT300.00310.70324.00333.900.00-1472.59%
HUBS250117C003100002023-11-01 2:55PM EDT310.00152.30232.00241.000.00-120.00%
HUBS250117C003200002024-05-08 12:16PM EDT320.00291.10305.00314.900.00-10668.61%
HUBS250117C003300002023-10-18 9:32AM EDT330.00184.000.000.000.00-130.00%
HUBS250117C003400002024-01-10 11:33AM EDT340.00261.28332.00341.000.00-13111.52%
HUBS250117C003500002023-12-20 1:46PM EDT350.00254.52257.10265.000.00-1110.00%
HUBS250117C003600002023-11-27 4:59PM EDT360.00154.50253.60261.900.00-1946.86%
HUBS250117C003700002023-12-06 1:28PM EDT370.00181.01204.00209.600.00-150.00%
HUBS250117C003800002024-01-12 10:30AM EDT380.00228.35294.30302.000.00-1898.29%
HUBS250117C003900002023-12-29 3:55PM EDT390.00234.20252.00260.100.00-1167.83%
HUBS250117C004000002024-05-10 11:21AM EDT400.00222.00232.00241.900.00-83556.76%
HUBS250117C004100002024-04-11 1:15PM EDT410.00281.50208.00217.900.00-1845.09%
HUBS250117C004200002024-02-23 4:52PM EDT420.00226.00232.20241.000.00-120768.67%
HUBS250117C004300002024-04-04 11:54AM EDT430.00280.00198.00207.000.00-622749.89%
HUBS250117C004400002024-04-04 9:49AM EDT440.00280.00190.00199.000.00-1649.39%
HUBS250117C004500002024-02-15 11:17AM EDT450.00222.55193.00200.200.00-323053.22%
HUBS250117C004600002024-04-29 12:45PM EDT460.00216.30181.00190.900.00-15550.37%
HUBS250117C004700002024-03-19 11:26AM EDT470.00179.35207.00216.000.00-21872.47%
HUBS250117C004800002024-05-09 3:21PM EDT480.00145.50165.00174.900.00-22252.02%
HUBS250117C004900002024-01-19 4:27PM EDT490.00157.85178.00184.700.00-12912760.33%
HUBS250117C005000002024-05-09 3:44PM EDT500.00141.20149.00158.000.00-112749.23%
HUBS250117C005200002024-05-15 12:59PM EDT520.00137.80135.00143.500.00-112547.77%
HUBS250117C005400002024-05-09 3:35PM EDT540.00109.73121.00129.000.00-37346.04%
HUBS250117C005600002024-05-13 10:31AM EDT560.00108.80107.00116.000.00-12744.87%
HUBS250117C005800002024-05-16 12:04PM EDT580.00101.3095.00103.700.00-16143.77%
HUBS250117C006000002024-05-17 9:57AM EDT600.0090.0083.0092.20+10.00+12.50%16242.74%
HUBS250117C006200002024-05-16 12:00PM EDT620.0080.0072.8080.900.00-1216541.49%
HUBS250117C006400002024-05-10 10:43AM EDT640.0065.3062.0070.700.00-117040.45%
HUBS250117C006600002024-05-15 9:44AM EDT660.0053.2952.2061.000.00-26839.31%
HUBS250117C006800002024-05-13 3:39PM EDT680.0042.0043.5052.000.00-24238.15%
HUBS250117C007000002024-05-10 2:36PM EDT700.0034.3035.5045.000.00-1016637.64%
HUBS250117C007200002024-04-30 1:11PM EDT720.0041.7529.0038.000.00-14936.77%
HUBS250117C007400002024-04-30 12:34PM EDT740.0039.0023.7032.000.00-16636.06%
HUBS250117C007600002024-04-17 12:08PM EDT760.0041.2018.7027.000.00-74935.55%
HUBS250117C007800002024-05-01 9:47AM EDT780.0018.3014.6023.000.00-415035.30%
HUBS250117C008000002024-05-09 3:18PM EDT800.0014.0010.9019.800.00-113335.25%
HUBS250117C008200002024-04-24 1:19PM EDT820.0028.908.0016.300.00-14334.69%
HUBS250117C008400002024-04-04 10:56AM EDT840.0030.5014.3022.000.00-11940.48%
HUBS250117C008600002024-05-16 2:34PM EDT860.009.564.0012.600.00-72235.22%
HUBS250117C008800002024-01-09 12:11PM EDT880.0019.6032.2039.800.00-2252.92%
HUBS250117C009000002024-03-05 11:34AM EDT900.0021.5012.2020.700.00-1344.66%
HUBS250117C009200002024-02-21 3:48PM EDT920.0017.6620.2024.100.00-11048.64%
HUBS250117C009400002024-05-14 11:24AM EDT940.005.000.057.800.00-11036.38%
HUBS250117C009600002024-04-24 9:30AM EDT960.009.900.057.100.00-1336.84%
HUBS250117C010000002024-05-08 3:53PM EDT1,000.006.000.004.800.00-1336.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS250117P001300002024-05-09 11:58AM EDT130.000.050.000.300.00-113969.68%
HUBS250117P001350002024-04-22 11:56AM EDT135.000.100.004.500.00-13996.64%
HUBS250117P001400002024-03-28 9:30AM EDT140.000.350.004.500.00-19294.37%
HUBS250117P001450002024-03-19 1:33PM EDT145.000.200.004.600.00-24592.54%
HUBS250117P001500002024-01-17 4:59PM EDT150.000.570.003.300.00-61185.64%
HUBS250117P001550002024-02-12 4:49PM EDT155.000.850.002.850.00-53081.84%
HUBS250117P001600002024-03-05 3:05PM EDT160.001.840.004.500.00-1686.12%
HUBS250117P001700002024-02-28 2:33PM EDT170.000.930.003.200.00--377.95%
HUBS250117P001750002024-02-28 2:40PM EDT175.000.850.003.200.00-2276.27%
HUBS250117P001800002024-02-28 2:45PM EDT180.001.140.403.300.00-4276.39%
HUBS250117P001850002024-02-29 4:49PM EDT185.001.040.003.300.00--1773.41%
HUBS250117P001900002024-04-30 9:30AM EDT190.001.000.001.000.00-14460.77%
HUBS250117P002000002024-05-09 9:30AM EDT200.000.200.151.500.00-12462.20%
HUBS250117P002100002024-01-08 4:13PM EDT210.001.950.854.600.00--171.96%
HUBS250117P002200002024-01-25 4:19PM EDT220.002.350.954.800.00-3469.74%
HUBS250117P002300002023-06-22 1:57PM EDT230.0014.103.1011.000.00-1180.49%
HUBS250117P002400002023-09-12 9:30AM EDT240.0011.007.0016.900.00--288.27%
HUBS250117P002500002023-12-01 12:29PM EDT250.006.120.008.300.00-11466.30%
HUBS250117P002600002024-04-02 11:04AM EDT260.002.000.000.000.00-1625.00%
HUBS250117P002700002024-04-15 3:40PM EDT270.002.600.004.800.00--155.14%
HUBS250117P002800002024-01-03 12:12PM EDT280.007.002.158.100.00-41761.48%
HUBS250117P002900002024-04-22 9:30AM EDT290.004.100.004.800.00-11050.82%
HUBS250117P003000002024-04-30 9:30AM EDT300.004.500.004.800.00-13155.95%
HUBS250117P003100002024-01-30 11:00AM EDT310.007.602.908.200.00-220555.48%
HUBS250117P003200002023-12-20 2:10PM EDT320.009.107.0010.200.00-5659.22%
HUBS250117P003300002024-03-20 2:20PM EDT330.006.200.007.500.00-152954.94%
HUBS250117P003400002024-02-15 11:39AM EDT340.008.808.109.300.00-505254.79%
HUBS250117P003500002024-05-08 3:25PM EDT350.006.000.056.900.00-126049.55%
HUBS250117P003600002024-04-16 9:30AM EDT360.003.900.000.000.00-17512.50%
HUBS250117P003700002024-04-05 3:18PM EDT370.004.404.4012.900.00-13754.11%
HUBS250117P003800002024-04-15 10:27AM EDT380.005.200.558.600.00-55546.14%
HUBS250117P003900002024-05-10 11:03AM EDT390.005.300.709.200.00-11444.99%
HUBS250117P004000002024-05-14 11:29AM EDT400.006.501.4510.000.00-216844.06%
HUBS250117P004100002024-04-16 9:30AM EDT410.007.000.000.000.00-1312.50%
HUBS250117P004200002024-04-26 11:01AM EDT420.009.204.1011.900.00-110242.37%
HUBS250117P004300002024-05-16 11:17AM EDT430.009.507.5012.300.00-41840.83%
HUBS250117P004400002024-04-30 2:23PM EDT440.0012.135.2013.600.00-17440.22%
HUBS250117P004500002024-05-14 3:54PM EDT450.0014.057.0015.500.00-14240.07%
HUBS250117P004600002024-05-08 11:17AM EDT460.0022.408.5017.100.00-54439.51%
HUBS250117P004700002024-04-18 1:39PM EDT470.0012.6010.2018.700.00-112738.85%
HUBS250117P004800002024-05-08 12:04PM EDT480.0026.5012.0020.500.00-17538.26%
HUBS250117P004900002024-05-10 3:51PM EDT490.0022.1014.0019.500.00-18635.46%
HUBS250117P005000002024-05-08 9:32AM EDT500.0030.3016.0024.700.00-19937.23%
HUBS250117P005200002024-05-08 12:20PM EDT520.0036.8521.5029.600.00-44736.25%
HUBS250117P005400002024-04-05 3:57PM EDT540.0022.0039.5047.800.00-3624342.68%
HUBS250117P005600002024-04-30 2:23PM EDT560.0038.9333.2041.600.00-123234.36%
HUBS250117P005800002024-05-13 10:23AM EDT580.0049.3040.1049.200.00-19033.65%
HUBS250117P006000002024-05-07 3:20PM EDT600.0064.4548.1057.200.00-514432.69%
HUBS250117P006200002024-04-19 10:09AM EDT620.0052.0057.0066.000.00-112531.69%
HUBS250117P006400002024-04-19 1:22PM EDT640.0066.5067.0076.200.00-114630.92%
HUBS250117P006600002024-04-18 12:10PM EDT660.0067.3078.0087.000.00-53429.97%
HUBS250117P006800002024-04-05 3:59PM EDT680.0071.10109.00116.500.00-176238.09%
HUBS250117P007000002024-04-05 11:51AM EDT700.0075.00123.00130.400.00-12138.05%
HUBS250117P007200002024-04-04 10:35AM EDT720.0095.10137.00145.100.00-111538.09%
HUBS250117P007600002023-11-09 10:39AM EDT760.00318.00254.90260.900.00--080.28%
HUBS250117P008600002023-11-09 11:38AM EDT860.00443.00353.00361.800.00--091.50%