HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-04-17 11:25AM EDT | 450.00 | 200.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00540000 | 2024-04-04 9:48AM EDT | 540.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HUBS240517C00550000 | 2024-04-19 9:39AM EDT | 550.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517C00570000 | 2024-04-17 3:01PM EDT | 570.00 | 82.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240517C00580000 | 2024-04-04 9:37AM EDT | 580.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUBS240517C00590000 | 2024-04-18 11:43AM EDT | 590.00 | 89.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00600000 | 2024-04-19 11:32AM EDT | 600.00 | 60.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517C00610000 | 2024-04-19 10:47AM EDT | 610.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00620000 | 2024-04-22 11:07AM EDT | 620.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUBS240517C00630000 | 2024-04-22 2:26PM EDT | 630.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUBS240517C00640000 | 2024-04-22 3:15PM EDT | 640.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HUBS240517C00650000 | 2024-04-22 3:27PM EDT | 650.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| HUBS240517C00660000 | 2024-04-22 3:07PM EDT | 660.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| HUBS240517C00670000 | 2024-04-22 3:26PM EDT | 670.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HUBS240517C00680000 | 2024-04-22 2:34PM EDT | 680.00 | 27.86 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| HUBS240517C00690000 | 2024-04-22 12:29PM EDT | 690.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240517C00700000 | 2024-04-22 3:57PM EDT | 700.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| HUBS240517C00710000 | 2024-04-22 2:37PM EDT | 710.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HUBS240517C00720000 | 2024-04-22 2:32PM EDT | 720.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HUBS240517C00730000 | 2024-04-22 10:28AM EDT | 730.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240517C00740000 | 2024-04-22 3:55PM EDT | 740.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| HUBS240517C00750000 | 2024-04-22 3:55PM EDT | 750.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUBS240517C00760000 | 2024-04-22 3:55PM EDT | 760.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUBS240517C00770000 | 2024-04-22 3:55PM EDT | 770.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HUBS240517C00780000 | 2024-04-22 3:55PM EDT | 780.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240517C00800000 | 2024-04-22 1:59PM EDT | 800.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HUBS240517C00810000 | 2024-04-18 3:31PM EDT | 810.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS240517C00820000 | 2024-04-04 11:57AM EDT | 820.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00830000 | 2024-04-15 1:30PM EDT | 830.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00840000 | 2024-04-04 11:29AM EDT | 840.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00850000 | 2024-04-18 11:24AM EDT | 850.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| HUBS240517C00860000 | 2024-04-18 11:08AM EDT | 860.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00920000 | 2024-04-05 2:37PM EDT | 920.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240517C01010000 | 2024-04-19 11:07AM EDT | 1,010.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUBS240517P00370000 | 2024-04-22 9:56AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 84.39% |
| HUBS240517P00450000 | 2024-03-06 11:33AM EDT | 450.00 | 3.00 | 0.50 | 3.00 | 0.00 | - | 1 | 10 | 75.12% |
| HUBS240517P00460000 | 2024-04-18 3:55PM EDT | 460.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00470000 | 2024-04-19 2:43PM EDT | 470.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HUBS240517P00480000 | 2024-04-19 12:48PM EDT | 480.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00490000 | 2024-04-19 3:02PM EDT | 490.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00500000 | 2024-04-19 12:19PM EDT | 500.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUBS240517P00520000 | 2024-04-12 10:54AM EDT | 520.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240517P00530000 | 2024-04-22 10:50AM EDT | 530.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240517P00540000 | 2024-04-19 12:16PM EDT | 540.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUBS240517P00550000 | 2024-04-22 11:15AM EDT | 550.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUBS240517P00560000 | 2024-04-22 11:57AM EDT | 560.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240517P00570000 | 2024-04-19 2:06PM EDT | 570.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUBS240517P00580000 | 2024-04-22 12:38PM EDT | 580.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240517P00590000 | 2024-04-19 3:48PM EDT | 590.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240517P00600000 | 2024-04-22 1:10PM EDT | 600.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HUBS240517P00610000 | 2024-04-22 12:32PM EDT | 610.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUBS240517P00620000 | 2024-04-22 12:28PM EDT | 620.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| HUBS240517P00630000 | 2024-04-22 3:40PM EDT | 630.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| HUBS240517P00640000 | 2024-04-22 3:40PM EDT | 640.00 | 44.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HUBS240517P00650000 | 2024-04-22 12:48PM EDT | 650.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| HUBS240517P00660000 | 2024-04-22 3:58PM EDT | 660.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517P00670000 | 2024-04-18 2:52PM EDT | 670.00 | 48.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517P00680000 | 2024-04-22 11:52AM EDT | 680.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240517P00690000 | 2024-04-18 1:34PM EDT | 690.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517P00700000 | 2024-04-08 1:56PM EDT | 700.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00730000 | 2024-04-04 9:37AM EDT | 730.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00780000 | 2024-04-04 9:37AM EDT | 780.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00810000 | 2024-04-04 9:37AM EDT | 810.00 | 178.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.