Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
599.85-1.25 (-0.21%)
At close: 04:00PM EDT
599.67 -0.18 (-0.03%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240419C004400002024-02-29 12:38PM EDT440.00176.35157.70167.000.00--166.53%
HUBS240419C004500002024-03-12 1:16PM EDT450.00174.00148.00157.000.00--163.37%
HUBS240419C004700002024-03-05 3:46PM EDT470.00132.98128.10138.000.00--158.04%
HUBS240419C004800002024-03-14 2:13PM EDT480.00154.40118.10128.000.00--354.07%
HUBS240419C005100002024-03-13 12:40PM EDT510.00114.9193.0098.600.00-1250.81%
HUBS240419C005300002024-02-22 11:11AM EDT530.0087.9373.9080.100.00-1151.80%
HUBS240419C005500002024-02-29 12:36PM EDT550.0074.9458.3062.600.00-1146.62%
HUBS240419C005700002024-03-05 1:12PM EDT570.0050.5543.0045.900.00-1241.32%
HUBS240419C005800002024-03-18 11:00AM EDT580.0040.2036.2038.90-21.03-34.35%2440.00%
HUBS240419C005900002024-03-18 9:40AM EDT590.0037.0030.5031.500.00-1537.42%
HUBS240419C006000002024-03-15 2:11PM EDT600.0030.9025.1026.000.00-312736.81%
HUBS240419C006100002024-03-18 3:59PM EDT610.0020.9820.4021.20-4.02-16.08%1065436.34%
HUBS240419C006200002024-03-18 2:40PM EDT620.0019.9016.1017.20-1.60-7.44%54036.17%
HUBS240419C006300002024-03-18 3:31PM EDT630.0016.0012.8013.80+0.07+0.44%146836.03%
HUBS240419C006400002024-03-18 10:53AM EDT640.0011.109.9011.20-2.60-18.98%1210036.34%
HUBS240419C006500002024-03-18 3:36PM EDT650.009.307.508.70-1.70-15.45%411936.04%
HUBS240419C006600002024-03-18 3:59PM EDT660.006.405.806.40-2.89-31.11%211835.24%
HUBS240419C006700002024-03-18 2:04PM EDT670.005.804.207.80-7.00-54.69%1010541.47%
HUBS240419C006800002024-03-18 2:58PM EDT680.004.703.204.30-1.00-17.54%127636.77%
HUBS240419C006900002024-03-18 2:28PM EDT690.003.401.703.90-1.25-26.88%954538.56%
HUBS240419C007000002024-03-18 3:57PM EDT700.002.111.052.45-0.99-31.94%101736.65%
HUBS240419C007100002024-03-18 1:33PM EDT710.002.051.302.85-0.64-23.79%51140.57%
HUBS240419C007200002024-03-18 12:37PM EDT720.001.480.901.70-0.14-8.64%82838.34%
HUBS240419C007300002024-03-18 12:37PM EDT730.000.700.702.75-0.35-33.33%210245.04%
HUBS240419C007400002024-03-06 10:47AM EDT740.003.480.501.500.00-1041.70%
HUBS240419C007500002024-03-18 9:43AM EDT750.000.730.203.30-1.37-65.24%1351.73%
HUBS240419C007600002024-03-07 11:35AM EDT760.001.750.252.450.00-1250.54%
HUBS240419C007700002024-02-22 1:59PM EDT770.002.020.101.500.00-1147.80%
HUBS240419C007800002024-03-14 9:38AM EDT780.001.200.051.500.00-1349.76%
HUBS240419C008600002024-03-05 12:32PM EDT860.000.300.001.700.00--258.52%
HUBS240419C008700002024-03-07 1:52PM EDT870.000.800.001.500.00--158.97%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240419P004100002024-03-05 11:50AM EDT410.000.300.000.100.00-34749.12%
HUBS240419P004700002024-03-13 12:15PM EDT470.000.600.201.500.00-1749.19%
HUBS240419P004800002024-03-11 9:50AM EDT480.001.500.302.800.00-11052.36%
HUBS240419P004900002024-03-13 1:01PM EDT490.000.920.455.300.00-1357.52%
HUBS240419P005000002024-03-18 2:23PM EDT500.001.280.753.10+0.28+28.00%42045.87%
HUBS240419P005100002024-03-18 10:48AM EDT510.002.271.902.30-0.26-10.28%11238.95%
HUBS240419P005200002024-03-18 3:39PM EDT520.002.512.603.10-0.79-23.94%61838.18%
HUBS240419P005300002024-03-18 2:11PM EDT530.003.313.304.00-1.19-26.44%72437.03%
HUBS240419P005400002024-03-18 3:39PM EDT540.004.514.605.20-0.80-15.07%148336.04%
HUBS240419P005500002024-03-18 3:39PM EDT550.006.046.307.50-1.59-20.84%52936.67%
HUBS240419P005600002024-03-18 10:47AM EDT560.009.148.309.30-0.62-6.35%135035.33%
HUBS240419P005700002024-03-18 3:48PM EDT570.0010.6010.9011.70-1.40-11.67%114934.32%
HUBS240419P005800002024-03-18 3:48PM EDT580.0013.6014.2015.10-1.30-8.72%145234.05%
HUBS240419P005900002024-03-18 1:29PM EDT590.0016.6317.8018.90+7.17+75.79%78733.45%
HUBS240419P006000002024-03-18 2:32PM EDT600.0020.4022.3023.50-2.85-12.26%174233.07%
HUBS240419P006100002024-03-18 3:52PM EDT610.0027.2027.6028.80-0.40-1.45%193832.73%
HUBS240419P006200002024-03-18 3:30PM EDT620.0029.9033.6034.80-1.10-3.55%35932.44%
HUBS240419P006300002024-03-18 9:54AM EDT630.0041.0040.1041.50+5.85+16.64%11832.24%
HUBS240419P006400002024-03-18 9:52AM EDT640.0046.3046.6049.40+15.10+48.40%12633.09%
HUBS240419P006500002024-03-14 2:33PM EDT650.0036.6753.1057.200.00-11233.01%
HUBS240419P006600002024-03-15 11:46AM EDT660.0057.4559.9066.300.00-1334.74%
HUBS240419P006700002024-02-15 10:30AM EDT670.0056.3068.2076.500.00-1138.48%