HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219C00290000 | 2024-04-16 9:30AM EDT | 290.00 | 369.00 | 357.00 | 366.00 | 0.00 | - | 1 | 2 | 55.46% |
| HUBS251219C00300000 | 2024-04-12 10:20AM EDT | 300.00 | 401.00 | 348.00 | 358.00 | 0.00 | - | 2 | 7 | 54.72% |
| HUBS251219C00330000 | 2024-01-30 12:07PM EDT | 330.00 | 341.53 | 328.10 | 336.00 | 0.00 | - | 2 | 2 | 55.56% |
| HUBS251219C00350000 | 2024-04-10 11:38AM EDT | 350.00 | 349.60 | 306.00 | 316.00 | 0.00 | - | 1 | 3 | 50.99% |
| HUBS251219C00380000 | 2024-01-10 4:21PM EDT | 380.00 | 258.30 | 324.00 | 331.00 | 0.00 | - | - | 1 | 70.96% |
| HUBS251219C00420000 | 2024-04-16 9:30AM EDT | 420.00 | 264.60 | 251.00 | 260.00 | 0.00 | - | - | 1 | 48.85% |
| HUBS251219C00430000 | 2023-12-29 3:55PM EDT | 430.00 | 236.70 | 254.00 | 261.00 | 0.00 | - | 1 | 1 | 50.62% |
| HUBS251219C00440000 | 2024-01-03 1:12PM EDT | 440.00 | 188.00 | 251.10 | 257.50 | 0.00 | - | - | 1 | 51.88% |
| HUBS251219C00450000 | 2024-04-16 9:30AM EDT | 450.00 | 242.10 | 228.00 | 238.00 | 0.00 | - | - | 1 | 47.20% |
| HUBS251219C00470000 | 2024-01-29 4:05PM EDT | 470.00 | 230.18 | 231.00 | 238.50 | 0.00 | - | - | 1 | 50.77% |
| HUBS251219C00490000 | 2024-03-19 9:45AM EDT | 490.00 | 204.95 | 214.00 | 223.00 | 0.00 | - | 2 | 2 | 50.37% |
| HUBS251219C00500000 | 2024-04-10 11:38AM EDT | 500.00 | 231.40 | 193.00 | 202.00 | 0.00 | - | 1 | 5 | 44.18% |
| HUBS251219C00520000 | 2024-01-02 2:50PM EDT | 520.00 | 155.38 | 201.30 | 209.00 | 0.00 | - | - | 1 | 50.85% |
| HUBS251219C00530000 | 2023-12-29 1:36PM EDT | 530.00 | 178.60 | 194.00 | 201.00 | 0.00 | - | 1 | 1 | 49.68% |
| HUBS251219C00540000 | 2024-01-05 12:28PM EDT | 540.00 | 144.75 | 192.00 | 198.90 | 0.00 | - | 10 | 10 | 50.64% |
| HUBS251219C00550000 | 2024-02-26 4:57PM EDT | 550.00 | 183.50 | 189.20 | 197.90 | 0.00 | - | 1 | 1 | 50.38% |
| HUBS251219C00560000 | 2024-03-01 3:52PM EDT | 560.00 | 194.80 | 186.10 | 193.80 | 0.00 | - | 1 | 2 | 50.70% |
| HUBS251219C00570000 | 2024-02-13 10:33AM EDT | 570.00 | 166.84 | 187.20 | 194.30 | 0.00 | - | 1 | 11 | 52.50% |
| HUBS251219C00580000 | 2024-03-08 2:37PM EDT | 580.00 | 166.78 | 183.00 | 192.00 | 0.00 | - | 1 | 1 | 52.83% |
| HUBS251219C00590000 | 2024-04-12 3:03PM EDT | 590.00 | 164.13 | 138.00 | 146.00 | 0.00 | - | 1 | 13 | 40.23% |
| HUBS251219C00600000 | 2024-04-16 10:27AM EDT | 600.00 | 137.75 | 133.00 | 140.00 | 0.00 | - | 2 | 5 | 39.71% |
| HUBS251219C00610000 | 2024-04-26 3:39PM EDT | 610.00 | 132.68 | 128.00 | 135.00 | -8.92 | -6.30% | 1 | 15 | 39.49% |
| HUBS251219C00620000 | 2024-04-26 3:39PM EDT | 620.00 | 127.33 | 122.00 | 130.00 | -38.30 | -23.12% | 1 | 4 | 39.23% |
| HUBS251219C00630000 | 2024-03-04 11:30AM EDT | 630.00 | 152.53 | 157.30 | 163.90 | 0.00 | - | 2 | 4 | 50.43% |
| HUBS251219C00640000 | 2024-04-23 11:39AM EDT | 640.00 | 125.00 | 112.00 | 120.00 | 0.00 | - | 1 | 5 | 38.61% |
| HUBS251219C00650000 | 2024-04-25 9:34AM EDT | 650.00 | 111.00 | 107.00 | 115.00 | 0.00 | - | 1 | 52 | 38.25% |
| HUBS251219C00660000 | 2024-04-17 10:40AM EDT | 660.00 | 121.00 | 102.00 | 110.00 | 0.00 | - | 2 | 6 | 37.85% |
| HUBS251219C00670000 | 2024-04-22 1:06PM EDT | 670.00 | 107.00 | 99.00 | 105.00 | 0.00 | - | 24 | 25 | 37.43% |
| HUBS251219C00680000 | 2024-03-04 2:17PM EDT | 680.00 | 137.90 | 136.00 | 143.00 | 0.00 | - | 1 | 1 | 50.43% |
| HUBS251219C00700000 | 2024-04-10 11:35AM EDT | 700.00 | 112.45 | 85.00 | 91.00 | 0.00 | - | 1 | 2 | 36.26% |
| HUBS251219C00740000 | 2024-04-12 9:30AM EDT | 740.00 | 100.00 | 67.00 | 72.00 | 0.00 | - | 2 | 3 | 34.12% |
| HUBS251219C00750000 | 2024-04-10 10:36AM EDT | 750.00 | 89.00 | 63.00 | 68.00 | 0.00 | - | 1 | 11 | 33.72% |
| HUBS251219C00780000 | 2024-04-09 11:49AM EDT | 780.00 | 79.57 | 50.00 | 57.00 | 0.00 | - | - | 2 | 32.64% |
| HUBS251219C00800000 | 2024-02-02 2:41PM EDT | 800.00 | 87.50 | 93.00 | 99.70 | 0.00 | - | 5 | 8 | 47.63% |
| HUBS251219C00840000 | 2024-04-26 1:13PM EDT | 840.00 | 36.00 | 35.00 | 43.00 | -12.40 | -25.62% | 7 | 261 | 32.17% |
| HUBS251219C00850000 | 2024-04-04 9:45AM EDT | 850.00 | 110.00 | 32.00 | 41.00 | 0.00 | - | 2 | 2 | 32.10% |
| HUBS251219C00860000 | 2024-04-09 2:07PM EDT | 860.00 | 52.30 | 32.00 | 40.00 | 0.00 | - | - | 4 | 32.36% |
| HUBS251219C00880000 | 2024-04-09 2:05PM EDT | 880.00 | 46.80 | 29.00 | 37.00 | 0.00 | - | - | 4 | 32.46% |
| HUBS251219C00900000 | 2024-04-09 2:00PM EDT | 900.00 | 42.00 | 26.00 | 35.00 | 0.00 | - | - | 1 | 32.85% |
| HUBS251219C00940000 | 2024-04-15 12:46PM EDT | 940.00 | 34.00 | 21.00 | 31.00 | 0.00 | - | 3 | 3 | 33.41% |
| HUBS251219C00980000 | 2024-04-10 1:09PM EDT | 980.00 | 27.20 | 19.00 | 29.00 | 0.00 | - | - | 85 | 34.54% |
| HUBS251219C01000000 | 2024-04-26 1:12PM EDT | 1,000.00 | 23.01 | 19.00 | 28.00 | -0.99 | -4.12% | 10 | 520 | 35.04% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219P00290000 | 2024-04-05 9:30AM EDT | 290.00 | 8.00 | 1.00 | 9.90 | 0.00 | - | 1 | 3 | 45.03% |
| HUBS251219P00300000 | 2024-04-02 1:31PM EDT | 300.00 | 16.42 | 2.00 | 11.00 | 0.00 | - | 1 | 3 | 44.57% |
| HUBS251219P00310000 | 2024-04-04 10:18AM EDT | 310.00 | 14.00 | 3.00 | 12.00 | 0.00 | - | 29 | 29 | 43.95% |
| HUBS251219P00330000 | 2024-04-04 10:18AM EDT | 330.00 | 16.00 | 5.00 | 14.00 | 0.00 | - | 1 | 1 | 42.57% |
| HUBS251219P00360000 | 2024-03-18 3:46PM EDT | 360.00 | 26.39 | 6.00 | 14.00 | 0.00 | - | 1 | 1 | 37.92% |
| HUBS251219P00370000 | 2024-03-18 3:46PM EDT | 370.00 | 28.27 | 7.00 | 14.00 | 0.00 | - | 2 | 8 | 36.45% |
| HUBS251219P00390000 | 2024-02-12 4:40PM EDT | 390.00 | 32.60 | 26.20 | 32.70 | 0.00 | - | 5 | 5 | 45.62% |
| HUBS251219P00400000 | 2024-04-25 2:06PM EDT | 400.00 | 17.00 | 13.00 | 22.00 | 0.00 | - | 1 | 7 | 37.62% |
| HUBS251219P00440000 | 2024-04-04 1:44PM EDT | 440.00 | 22.00 | 20.00 | 29.00 | 0.00 | - | 1 | 1 | 35.60% |
| HUBS251219P00450000 | 2024-04-05 1:12PM EDT | 450.00 | 22.00 | 22.00 | 31.00 | 0.00 | - | 1 | 71 | 35.13% |
| HUBS251219P00460000 | 2024-01-09 10:42AM EDT | 460.00 | 60.60 | 43.80 | 56.30 | 0.00 | - | 1 | 2 | 45.21% |
| HUBS251219P00490000 | 2024-04-02 1:31PM EDT | 490.00 | 58.37 | 30.00 | 40.00 | 0.00 | - | - | 1 | 33.27% |
| HUBS251219P00500000 | 2024-04-12 1:00PM EDT | 500.00 | 31.00 | 33.00 | 42.00 | 0.00 | - | 1 | 0 | 32.61% |
| HUBS251219P00530000 | 2024-04-05 12:08PM EDT | 530.00 | 37.35 | 41.00 | 50.00 | 0.00 | - | 5 | 5 | 31.20% |
| HUBS251219P00550000 | 2024-04-05 3:58PM EDT | 550.00 | 40.00 | 47.00 | 57.00 | 0.00 | - | 30 | 63 | 30.66% |
| HUBS251219P00580000 | 2024-02-13 4:57PM EDT | 580.00 | 101.89 | 86.00 | 94.00 | 0.00 | - | 2 | 6 | 38.43% |
| HUBS251219P00590000 | 2024-02-23 3:46PM EDT | 590.00 | 98.53 | 91.40 | 100.00 | 0.00 | - | 1 | 1 | 38.64% |
| HUBS251219P00600000 | 2024-03-04 4:26PM EDT | 600.00 | 96.21 | 97.10 | 103.00 | 0.00 | - | 1 | 4 | 37.81% |
| HUBS251219P00610000 | 2024-03-08 10:55AM EDT | 610.00 | 104.00 | 58.00 | 66.00 | 0.00 | - | 10 | 10 | 24.07% |
| HUBS251219P00630000 | 2024-04-09 2:05PM EDT | 630.00 | 68.10 | 80.00 | 88.00 | 0.00 | - | 2 | 7 | 27.60% |
| HUBS251219P00640000 | 2024-04-09 2:06PM EDT | 640.00 | 72.20 | 84.00 | 92.00 | 0.00 | - | - | 1 | 27.05% |
| HUBS251219P00660000 | 2024-04-09 1:57PM EDT | 660.00 | 80.20 | 94.00 | 102.00 | 0.00 | - | - | 1 | 26.42% |
| HUBS251219P00800000 | 2024-01-08 12:53PM EDT | 800.00 | 265.10 | 224.10 | 231.30 | 0.00 | - | 1 | 1 | 35.94% |
| HUBS251219P00900000 | 2024-04-04 11:40AM EDT | 900.00 | 226.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 21.25% |
© 2024 Yahoo. All rights reserved.