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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219C00250000 | 2024-07-16 10:38AM EDT | 250.00 | 253.00 | 260.00 | 269.00 | 0.00 | - | 4 | 4 | 0.00% |
| HUBS251219C00290000 | 2024-04-16 9:30AM EDT | 290.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS251219C00300000 | 2024-08-22 10:30AM EDT | 300.00 | 234.30 | 249.60 | 257.00 | 0.00 | - | 1 | 12 | 52.16% |
| HUBS251219C00330000 | 2024-01-30 12:07PM EDT | 330.00 | 341.53 | 328.10 | 336.00 | 0.00 | - | 2 | 2 | 124.17% |
| HUBS251219C00350000 | 2024-04-10 11:38AM EDT | 350.00 | 349.60 | 274.00 | 284.00 | 0.00 | - | 1 | 3 | 93.35% |
| HUBS251219C00360000 | 2024-09-20 9:33AM EDT | 360.00 | 211.35 | 205.10 | 214.00 | 0.00 | - | 2 | 0 | 51.43% |
| HUBS251219C00370000 | 2024-08-12 12:36PM EDT | 370.00 | 158.00 | 174.10 | 180.90 | 0.00 | - | - | 1 | 35.55% |
| HUBS251219C00380000 | 2024-07-12 3:52PM EDT | 380.00 | 155.50 | 152.00 | 160.00 | 0.00 | - | 2 | 1 | 23.47% |
| HUBS251219C00400000 | 2024-09-24 2:02PM EDT | 400.00 | 180.00 | 175.00 | 182.00 | 0.00 | - | 1 | 2 | 49.97% |
| HUBS251219C00410000 | 2024-07-10 3:30PM EDT | 410.00 | 148.00 | 134.00 | 142.00 | 0.00 | - | - | 1 | 29.19% |
| HUBS251219C00420000 | 2024-09-26 2:51PM EDT | 420.00 | 169.00 | 161.30 | 168.00 | 0.00 | - | 1 | 1 | 48.69% |
| HUBS251219C00430000 | 2024-05-10 11:18AM EDT | 430.00 | 221.30 | 205.00 | 215.00 | 0.00 | - | 1 | 1 | 74.07% |
| HUBS251219C00440000 | 2024-01-03 1:12PM EDT | 440.00 | 188.00 | 251.10 | 257.50 | 0.00 | - | - | 1 | 100.34% |
| HUBS251219C00450000 | 2024-08-02 12:33PM EDT | 450.00 | 109.25 | 126.00 | 131.10 | 0.00 | - | 1 | 2 | 38.21% |
| HUBS251219C00460000 | 2024-08-07 9:38AM EDT | 460.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS251219C00470000 | 2024-08-12 3:44PM EDT | 470.00 | 103.50 | 113.90 | 119.80 | 0.00 | - | 1 | 1 | 38.16% |
| HUBS251219C00480000 | 2024-07-11 10:55AM EDT | 480.00 | 121.28 | 99.00 | 105.80 | 0.00 | - | 1 | 3 | 34.01% |
| HUBS251219C00490000 | 2024-07-23 11:36AM EDT | 490.00 | 111.09 | 105.90 | 125.90 | 0.00 | - | 10 | 16 | 45.85% |
| HUBS251219C00500000 | 2024-09-26 1:59PM EDT | 500.00 | 118.55 | 111.80 | 117.90 | 0.00 | - | 1 | 76 | 44.30% |
| HUBS251219C00510000 | 2024-09-24 1:41PM EDT | 510.00 | 113.30 | 106.90 | 112.30 | 0.00 | - | 1 | 3 | 43.80% |
| HUBS251219C00520000 | 2024-09-20 1:53PM EDT | 520.00 | 107.00 | 101.10 | 107.30 | 0.00 | - | 15 | 26 | 43.52% |
| HUBS251219C00530000 | 2024-08-14 11:17AM EDT | 530.00 | 85.00 | 81.50 | 86.60 | 0.00 | - | 2 | 1 | 36.27% |
| HUBS251219C00540000 | 2024-09-26 1:59PM EDT | 540.00 | 97.40 | 91.00 | 98.60 | 0.00 | - | 1 | 11 | 43.33% |
| HUBS251219C00550000 | 2024-09-03 3:08PM EDT | 550.00 | 79.51 | 75.20 | 81.30 | 0.00 | - | 1 | 5 | 37.54% |
| HUBS251219C00560000 | 2024-09-20 3:36PM EDT | 560.00 | 88.50 | 81.00 | 87.20 | 0.00 | - | 1 | 17 | 41.72% |
| HUBS251219C00570000 | 2024-08-15 12:51PM EDT | 570.00 | 71.00 | 65.50 | 71.20 | 0.00 | - | 7 | 17 | 36.44% |
| HUBS251219C00580000 | 2024-08-22 3:59PM EDT | 580.00 | 68.08 | 76.00 | 81.80 | 0.00 | - | 1 | 2 | 42.47% |
| HUBS251219C00590000 | 2024-08-14 1:55PM EDT | 590.00 | 63.50 | 59.30 | 64.40 | 0.00 | - | 7 | 21 | 36.47% |
| HUBS251219C00600000 | 2024-09-19 2:39PM EDT | 600.00 | 73.40 | 65.60 | 73.30 | 0.00 | - | 1 | 16 | 41.65% |
| HUBS251219C00610000 | 2024-10-02 12:46PM EDT | 610.00 | 55.00 | 62.00 | 68.10 | 0.00 | - | 1 | 97 | 40.75% |
| HUBS251219C00620000 | 2024-09-24 3:01PM EDT | 620.00 | 64.50 | 58.00 | 63.60 | 0.00 | - | 7 | 29 | 40.09% |
| HUBS251219C00630000 | 2024-08-19 12:05PM EDT | 630.00 | 57.65 | 50.00 | 58.00 | 0.00 | - | 1 | 19 | 38.89% |
| HUBS251219C00640000 | 2024-08-19 12:05PM EDT | 640.00 | 54.20 | 47.70 | 54.80 | 0.00 | - | 1 | 16 | 38.67% |
| HUBS251219C00650000 | 2024-09-26 1:21PM EDT | 650.00 | 53.94 | 47.30 | 56.20 | 0.00 | - | 1 | 58 | 40.41% |
| HUBS251219C00660000 | 2024-10-02 11:50AM EDT | 660.00 | 43.40 | 44.50 | 50.90 | 0.00 | - | 2 | 30 | 39.17% |
| HUBS251219C00670000 | 2024-07-15 10:47AM EDT | 670.00 | 43.90 | 37.20 | 45.80 | 0.00 | - | 1 | 29 | 37.94% |
| HUBS251219C00680000 | 2024-10-02 12:04PM EDT | 680.00 | 37.10 | 39.30 | 46.90 | 0.00 | - | 1 | 7 | 39.44% |
| HUBS251219C00690000 | 2024-09-25 1:54PM EDT | 690.00 | 42.50 | 36.30 | 43.00 | 0.00 | - | - | 2 | 38.64% |
| HUBS251219C00700000 | 2024-10-02 12:04PM EDT | 700.00 | 32.60 | 34.00 | 40.40 | 0.00 | - | 1 | 6 | 38.38% |
| HUBS251219C00710000 | 2024-09-26 1:05PM EDT | 710.00 | 38.00 | 31.80 | 38.20 | 0.00 | - | 3 | 31 | 38.25% |
| HUBS251219C00720000 | 2024-09-26 1:05PM EDT | 720.00 | 35.70 | 29.50 | 38.00 | 0.00 | - | 3 | 22 | 39.04% |
| HUBS251219C00730000 | 2024-09-17 10:59AM EDT | 730.00 | 28.00 | 27.60 | 36.40 | 0.00 | - | 1 | 2 | 39.13% |
| HUBS251219C00740000 | 2024-05-30 9:41AM EDT | 740.00 | 63.00 | 43.00 | 53.00 | 0.00 | - | 1 | 3 | 47.76% |
| HUBS251219C00750000 | 2024-09-18 2:48PM EDT | 750.00 | 26.50 | 24.30 | 29.40 | 0.00 | - | 1 | 17 | 37.26% |
| HUBS251219C00760000 | 2024-07-05 12:36PM EDT | 760.00 | 43.00 | 20.30 | 29.00 | 0.00 | - | 10 | 11 | 37.82% |
| HUBS251219C00780000 | 2024-09-17 12:15PM EDT | 780.00 | 21.55 | 19.60 | 25.20 | 0.00 | - | 2 | 2 | 37.27% |
| HUBS251219C00800000 | 2024-08-05 9:56AM EDT | 800.00 | 20.00 | 17.00 | 22.90 | 0.00 | - | 1 | 8 | 37.37% |
| HUBS251219C00820000 | 2024-05-16 12:44PM EDT | 820.00 | 32.10 | 14.00 | 24.00 | 0.00 | - | 1 | 5 | 39.33% |
| HUBS251219C00830000 | 2024-05-13 2:44PM EDT | 830.00 | 26.00 | 14.00 | 24.00 | 0.00 | - | 4 | 4 | 39.98% |
| HUBS251219C00840000 | 2024-05-16 12:43PM EDT | 840.00 | 28.00 | 13.00 | 23.00 | 0.00 | - | 1 | 264 | 40.04% |
| HUBS251219C00850000 | 2024-05-16 3:20PM EDT | 850.00 | 23.10 | 12.00 | 22.00 | 0.00 | - | 16 | 16 | 40.06% |
| HUBS251219C00860000 | 2024-05-16 12:44PM EDT | 860.00 | 24.60 | 11.00 | 21.00 | 0.00 | - | 1 | 5 | 40.06% |
| HUBS251219C00880000 | 2024-04-09 2:05PM EDT | 880.00 | 46.80 | 15.00 | 25.00 | 0.00 | - | - | 4 | 43.65% |
| HUBS251219C00900000 | 2024-09-03 3:20PM EDT | 900.00 | 11.50 | 5.90 | 9.60 | 0.00 | - | 1 | 1 | 34.06% |
| HUBS251219C00940000 | 2024-05-02 10:05AM EDT | 940.00 | 22.70 | 11.00 | 21.00 | 0.00 | - | 2 | 3 | 44.53% |
| HUBS251219C00960000 | 2024-08-21 10:38AM EDT | 960.00 | 8.50 | 6.40 | 11.10 | 0.00 | - | 1 | 5 | 38.28% |
| HUBS251219C00980000 | 2024-06-13 1:59PM EDT | 980.00 | 6.50 | 6.00 | 15.00 | 0.00 | - | 4 | 85 | 42.35% |
| HUBS251219C01000000 | 2024-09-19 2:25PM EDT | 1,000.00 | 6.90 | 4.20 | 6.40 | 0.00 | - | 1 | 534 | 35.43% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219P00250000 | 2024-10-02 3:58PM EDT | 250.00 | 5.75 | 0.05 | 10.00 | 0.00 | - | 10 | 11 | 54.12% |
| HUBS251219P00260000 | 2024-08-16 3:40PM EDT | 260.00 | 9.60 | 6.90 | 11.60 | 0.00 | - | 1 | 0 | 50.67% |
| HUBS251219P00290000 | 2024-07-12 2:53PM EDT | 290.00 | 15.80 | 12.10 | 21.50 | 0.00 | - | 12 | 24 | 53.01% |
| HUBS251219P00300000 | 2024-09-23 11:23AM EDT | 300.00 | 11.60 | 5.70 | 10.80 | 0.00 | - | 1 | 25 | 44.12% |
| HUBS251219P00310000 | 2024-05-30 3:53PM EDT | 310.00 | 2.50 | 4.00 | 14.00 | 0.00 | - | 1 | 30 | 45.63% |
| HUBS251219P00330000 | 2024-08-08 9:45AM EDT | 330.00 | 29.00 | 17.20 | 24.30 | 0.00 | - | 2 | 3 | 50.69% |
| HUBS251219P00350000 | 2024-09-19 3:16PM EDT | 350.00 | 20.00 | 12.90 | 18.30 | 0.00 | - | 2 | 7 | 41.43% |
| HUBS251219P00360000 | 2024-09-16 2:39PM EDT | 360.00 | 28.50 | 13.00 | 19.80 | 0.00 | - | 3 | 10 | 40.64% |
| HUBS251219P00370000 | 2024-09-16 2:20PM EDT | 370.00 | 31.20 | 15.30 | 22.80 | 0.00 | - | 6 | 8 | 40.92% |
| HUBS251219P00380000 | 2024-08-27 12:08PM EDT | 380.00 | 31.50 | 19.90 | 24.20 | 0.00 | - | 1 | 49 | 39.90% |
| HUBS251219P00390000 | 2024-07-11 11:53AM EDT | 390.00 | 42.03 | 41.30 | 49.90 | 0.00 | - | 1 | 20 | 51.53% |
| HUBS251219P00400000 | 2024-10-01 12:34PM EDT | 400.00 | 26.00 | 23.20 | 29.00 | 0.00 | - | 1 | 26 | 39.05% |
| HUBS251219P00410000 | 2024-09-23 1:56PM EDT | 410.00 | 32.00 | 25.70 | 31.30 | 0.00 | - | - | 5 | 38.43% |
| HUBS251219P00420000 | 2024-07-12 3:42PM EDT | 420.00 | 56.00 | 53.50 | 62.00 | 0.00 | - | - | 1 | 51.33% |
| HUBS251219P00440000 | 2024-09-03 3:49PM EDT | 440.00 | 55.25 | 37.60 | 42.80 | 0.00 | - | 10 | 17 | 38.66% |
| HUBS251219P00450000 | 2024-07-10 10:43AM EDT | 450.00 | 40.00 | 64.10 | 73.90 | 0.00 | - | 1 | 73 | 52.44% |
| HUBS251219P00460000 | 2024-09-03 10:00AM EDT | 460.00 | 57.10 | 45.20 | 49.90 | 0.00 | - | 1 | 7 | 37.99% |
| HUBS251219P00470000 | 2024-08-22 3:35PM EDT | 470.00 | 66.50 | 50.70 | 56.10 | 0.00 | - | 1 | 7 | 38.82% |
| HUBS251219P00480000 | 2024-08-21 3:59PM EDT | 480.00 | 71.90 | 54.00 | 60.60 | 0.00 | - | 1 | 11 | 38.71% |
| HUBS251219P00490000 | 2024-07-24 11:35AM EDT | 490.00 | 83.38 | 71.20 | 74.60 | 0.00 | - | 1 | 14 | 42.94% |
| HUBS251219P00500000 | 2024-10-01 12:27PM EDT | 500.00 | 59.50 | 56.50 | 61.40 | 0.00 | - | 1 | 33 | 34.49% |
| HUBS251219P00510000 | 2024-08-09 10:40AM EDT | 510.00 | 99.55 | 83.00 | 89.60 | 0.00 | - | - | 5 | 44.87% |
| HUBS251219P00530000 | 2024-07-19 9:41AM EDT | 530.00 | 107.60 | 92.00 | 102.00 | 0.00 | - | 1 | 6 | 45.27% |
| HUBS251219P00540000 | 2024-10-01 12:27PM EDT | 540.00 | 78.15 | 74.40 | 78.20 | 0.00 | - | 1 | 10 | 32.33% |
| HUBS251219P00550000 | 2024-04-05 3:58PM EDT | 550.00 | 40.00 | 64.00 | 69.00 | 0.00 | - | 30 | 63 | 25.86% |
| HUBS251219P00560000 | 2024-09-17 1:52PM EDT | 560.00 | 114.70 | 84.20 | 88.70 | 0.00 | - | 7 | 17 | 31.68% |
| HUBS251219P00570000 | 2024-08-27 10:34AM EDT | 570.00 | 117.90 | 90.10 | 96.60 | 0.00 | - | - | 4 | 32.37% |
| HUBS251219P00580000 | 2024-09-26 3:10PM EDT | 580.00 | 97.30 | 94.00 | 100.20 | 0.00 | - | 1 | 10 | 31.14% |
| HUBS251219P00590000 | 2024-09-20 12:04PM EDT | 590.00 | 113.90 | 100.10 | 106.10 | 0.00 | - | 1 | 22 | 30.81% |
| HUBS251219P00600000 | 2024-08-28 12:36PM EDT | 600.00 | 139.40 | 106.40 | 113.30 | 0.00 | - | 10 | 5 | 30.96% |
| HUBS251219P00610000 | 2024-09-25 1:50PM EDT | 610.00 | 120.20 | 112.50 | 118.40 | 0.00 | - | 2 | 60 | 30.11% |
| HUBS251219P00620000 | 2024-06-24 3:04PM EDT | 620.00 | 95.90 | 166.00 | 175.00 | 0.00 | - | - | 1 | 51.40% |
| HUBS251219P00630000 | 2024-06-24 3:04PM EDT | 630.00 | 100.90 | 174.00 | 182.00 | 0.00 | - | 2 | 8 | 51.36% |
| HUBS251219P00640000 | 2024-06-24 11:36AM EDT | 640.00 | 102.00 | 177.00 | 186.00 | 0.00 | - | 1 | 2 | 49.98% |
| HUBS251219P00650000 | 2024-06-24 11:36AM EDT | 650.00 | 107.30 | 184.00 | 192.00 | 0.00 | - | - | 1 | 49.43% |
| HUBS251219P00660000 | 2024-08-05 2:28PM EDT | 660.00 | 218.68 | 180.30 | 187.90 | 0.00 | - | 5 | 6 | 44.46% |
| HUBS251219P00670000 | 2024-04-22 1:06PM EDT | 670.00 | 105.81 | 102.00 | 112.00 | 0.00 | - | - | 24 | 0.00% |
| HUBS251219P00700000 | 2024-07-10 3:29PM EDT | 700.00 | 226.50 | 233.10 | 240.00 | 0.00 | - | - | 1 | 52.33% |
| HUBS251219P00800000 | 2024-01-08 12:53PM EDT | 800.00 | 265.10 | 224.10 | 231.30 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS251219P00900000 | 2024-04-04 11:40AM EDT | 900.00 | 226.00 | 300.00 | 309.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.