Australia markets open in 1 hour 38 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time 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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS251219C002900002024-04-16 9:30AM EDT290.00369.00357.00367.000.00-1255.48%
HUBS251219C003000002024-04-12 10:20AM EDT300.00401.00348.00358.000.00-2754.32%
HUBS251219C003300002024-01-30 12:07PM EDT330.00341.53328.10336.000.00-2255.17%
HUBS251219C003500002024-04-10 11:38AM EDT350.00349.60306.00315.000.00-1350.30%
HUBS251219C003800002024-01-10 4:21PM EDT380.00258.30324.00331.000.00--170.50%
HUBS251219C004200002024-04-16 9:30AM EDT420.00264.60250.00260.00+264.60--148.52%
HUBS251219C004300002023-12-29 3:55PM EDT430.00236.70254.00261.000.00-1150.28%
HUBS251219C004400002024-01-03 1:12PM EDT440.00188.00251.10257.500.00--151.54%
HUBS251219C004500002024-04-16 9:30AM EDT450.00242.10227.00237.00+242.10--146.44%
HUBS251219C004700002024-01-29 4:05PM EDT470.00230.18231.00238.500.00--150.44%
HUBS251219C004900002024-03-19 9:45AM EDT490.00204.95214.00223.000.00-2250.05%
HUBS251219C005000002024-04-10 11:38AM EDT500.00231.40192.00202.000.00-1543.89%
HUBS251219C005200002024-01-02 2:50PM EDT520.00155.38201.30209.000.00--150.52%
HUBS251219C005300002023-12-29 1:36PM EDT530.00178.60194.00201.000.00-1149.36%
HUBS251219C005400002024-01-05 12:28PM EDT540.00144.75192.00198.900.00-101050.32%
HUBS251219C005500002024-02-26 4:57PM EDT550.00183.50189.20197.900.00-1150.06%
HUBS251219C005600002024-03-01 3:52PM EDT560.00194.80186.10193.800.00-1250.38%
HUBS251219C005700002024-02-13 10:33AM EDT570.00166.84187.20194.300.00-11152.17%
HUBS251219C005800002024-03-08 2:37PM EDT580.00166.78183.00192.000.00-1152.50%
HUBS251219C005900002024-04-12 3:03PM EDT590.00164.13138.00148.000.00-11340.64%
HUBS251219C006000002024-04-16 10:27AM EDT600.00137.75133.00142.000.00-2540.11%
HUBS251219C006100002024-04-16 9:30AM EDT610.00141.60128.00137.000.00-11539.89%
HUBS251219C006200002024-04-05 3:47PM EDT620.00165.63123.00132.000.00-1439.62%
HUBS251219C006300002024-03-04 11:30AM EDT630.00152.53157.30163.900.00-2450.12%
HUBS251219C006400002024-03-04 1:31PM EDT640.00154.33153.00158.500.00-1450.63%
HUBS251219C006500002024-04-19 2:03PM EDT650.00111.80108.00117.00-24.54-18.00%24838.63%
HUBS251219C006600002024-04-17 10:40AM EDT660.00121.00103.00112.000.00-2638.24%
HUBS251219C006700002024-04-17 10:40AM EDT670.00116.0099.00108.000.00-2138.12%
HUBS251219C006800002024-03-04 2:17PM EDT680.00137.90136.00143.000.00-1150.12%
HUBS251219C007000002024-04-10 11:35AM EDT700.00112.4585.0094.000.00-1236.96%
HUBS251219C007400002024-04-12 9:30AM EDT740.00100.0069.0077.000.00-2335.46%
HUBS251219C007500002024-04-10 10:36AM EDT750.0089.0065.0074.000.00-11135.39%
HUBS251219C007800002024-04-09 11:49AM EDT780.0079.5754.0063.000.00--234.35%
HUBS251219C008000002024-02-02 2:41PM EDT800.0087.5093.0099.700.00-5847.34%
HUBS251219C008400002024-04-11 12:25PM EDT840.0052.6639.0047.000.00-525933.35%
HUBS251219C008500002024-04-04 9:45AM EDT850.00110.0036.0045.000.00-2233.30%
HUBS251219C008600002024-04-09 2:07PM EDT860.0052.3035.0043.000.00--433.22%
HUBS251219C008800002024-04-09 2:05PM EDT880.0046.8031.0040.000.00--433.35%
HUBS251219C009000002024-04-09 2:00PM EDT900.0042.0028.0037.000.00--133.39%
HUBS251219C009400002024-04-15 12:46PM EDT940.0034.0023.0032.000.00-3333.60%
HUBS251219C009800002024-04-10 1:09PM EDT980.0027.2019.0029.000.00--8534.33%
HUBS251219C010000002024-04-11 12:25PM EDT1,000.0024.3217.0027.000.00--51634.40%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS251219P002900002024-04-05 9:30AM EDT290.008.001.009.900.00-1344.77%
HUBS251219P003000002024-04-02 1:31PM EDT300.0016.422.0012.000.00-1345.39%
HUBS251219P003100002024-04-04 10:18AM EDT310.0014.002.0011.000.00-292942.67%
HUBS251219P003300002024-04-04 10:18AM EDT330.0016.004.0014.000.00-1142.33%
HUBS251219P003600002024-03-18 3:46PM EDT360.0026.396.0014.000.00-1137.70%
HUBS251219P003700002024-03-18 3:46PM EDT370.0028.277.0014.000.00-2836.24%
HUBS251219P003900002024-02-12 4:40PM EDT390.0032.6026.2032.700.00-5545.37%
HUBS251219P004000002024-02-09 4:08PM EDT400.0032.1529.4038.000.00-5646.58%
HUBS251219P004400002024-04-04 1:44PM EDT440.0022.0019.0028.000.00-1134.88%
HUBS251219P004500002024-04-05 1:12PM EDT450.0022.0021.0031.000.00-17134.93%
HUBS251219P004600002024-01-09 10:42AM EDT460.0060.6043.8056.300.00-1244.96%
HUBS251219P004900002024-04-02 1:31PM EDT490.0058.3730.0040.000.00--133.09%
HUBS251219P005000002024-04-12 1:00PM EDT500.0031.0032.0042.000.00-1032.43%
HUBS251219P005300002024-04-05 12:08PM EDT530.0037.3541.0051.000.00-5531.41%
HUBS251219P005500002024-04-05 3:58PM EDT550.0040.0047.0057.000.00-306330.50%
HUBS251219P005800002024-02-13 4:57PM EDT580.00101.8986.0094.000.00-2638.22%
HUBS251219P005900002024-02-23 3:46PM EDT590.0098.5391.40100.000.00-1138.43%
HUBS251219P006000002024-03-04 4:26PM EDT600.0096.2197.10103.000.00-1437.61%
HUBS251219P006100002024-03-08 10:55AM EDT610.00104.0058.0066.000.00-101023.94%
HUBS251219P006300002024-04-09 2:05PM EDT630.0068.1081.0090.000.00-2728.08%
HUBS251219P006400002024-04-09 2:06PM EDT640.0072.2086.0095.000.00--127.84%
HUBS251219P006600002024-04-09 1:57PM EDT660.0080.2096.00105.000.00--127.20%
HUBS251219P008000002024-01-08 12:53PM EDT800.00265.10224.10231.300.00-1135.75%
HUBS251219P009000002024-04-04 11:40AM EDT900.00226.00270.00279.000.00-1021.78%