Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
364.71-20.51 (-5.32%)
At close: 04:00PM EDT
365.00 +0.29 (+0.08%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS220819C001850002022-07-27 9:33AM EDT185.00100.000.000.000.00--00.00%
HUBS220819C002200002022-07-05 9:48AM EDT220.00102.20120.60130.000.00--30.00%
HUBS220819C002300002022-07-19 3:36PM EDT230.0061.000.000.000.00-100.00%
HUBS220819C002400002022-07-26 1:50PM EDT240.0044.200.000.000.00-100.00%
HUBS220819C002500002022-08-04 9:38AM EDT250.0094.000.000.000.00-100.00%
HUBS220819C002600002022-07-18 11:24AM EDT260.0040.600.000.000.00-100.00%
HUBS220819C002700002022-08-08 10:49AM EDT270.00117.020.000.000.00-100.00%
HUBS220819C002800002022-07-29 10:50AM EDT280.0037.900.000.000.00-300.00%
HUBS220819C002900002022-08-04 10:23AM EDT290.0062.200.000.000.00-10000.00%
HUBS220819C003000002022-08-09 12:12PM EDT300.0069.000.000.000.00-100.00%
HUBS220819C003100002022-08-04 11:43AM EDT310.0043.940.000.000.00-200.00%
HUBS220819C003200002022-08-09 2:30PM EDT320.0048.000.000.000.00-1400.00%
HUBS220819C003300002022-08-09 2:21PM EDT330.0042.700.000.000.00-1000.00%
HUBS220819C003400002022-08-09 9:39AM EDT340.0040.580.000.000.00-500.00%
HUBS220819C003500002022-08-09 3:35PM EDT350.0024.700.000.000.00-900.00%
HUBS220819C003600002022-08-09 10:40AM EDT360.0024.200.000.000.00-700.00%
HUBS220819C003700002022-08-09 3:59PM EDT370.0014.240.000.000.00-3201.56%
HUBS220819C003800002022-08-09 3:46PM EDT380.0010.660.000.000.00-23206.25%
HUBS220819C003900002022-08-09 3:44PM EDT390.006.990.000.000.00-3806.25%
HUBS220819C004000002022-08-09 3:44PM EDT400.004.650.000.000.00-75012.50%
HUBS220819C004100002022-08-09 3:09PM EDT410.003.000.000.000.00-10012.50%
HUBS220819C004200002022-08-09 2:36PM EDT420.002.100.000.000.00-4012.50%
HUBS220819C004300002022-08-09 3:46PM EDT430.001.150.000.000.00-200025.00%
HUBS220819C004400002022-08-09 1:25PM EDT440.000.750.000.000.00-17025.00%
HUBS220819C004500002022-08-09 1:57PM EDT450.000.750.000.000.00-3025.00%
HUBS220819C004600002022-08-08 2:13PM EDT460.000.820.000.000.00-9025.00%
HUBS220819C004700002022-08-08 11:51AM EDT470.000.970.000.000.00-12025.00%
HUBS220819C004900002022-07-01 2:04PM EDT490.002.000.004.800.00-11118.60%
HUBS220819C005000002022-08-09 9:36AM EDT500.000.250.000.000.00-2050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS220819P001300002022-08-09 3:18PM EDT130.000.010.000.000.00-10050.00%
HUBS220819P001450002022-08-09 3:18PM EDT145.000.010.000.000.00-56050.00%
HUBS220819P001500002022-08-03 10:55AM EDT150.000.050.000.000.00-2050.00%
HUBS220819P001550002022-07-26 10:20AM EDT155.000.700.000.000.00--050.00%
HUBS220819P001650002022-08-03 3:07PM EDT165.000.100.000.000.00-6050.00%
HUBS220819P001700002022-07-20 12:14PM EDT170.001.000.000.000.00-1050.00%
HUBS220819P001800002022-08-09 10:40AM EDT180.000.200.000.000.00-1050.00%
HUBS220819P001850002022-07-26 1:44PM EDT185.002.200.000.000.00-1050.00%
HUBS220819P001900002022-08-08 10:00AM EDT190.000.050.000.000.00-1050.00%
HUBS220819P001950002022-08-04 3:49PM EDT195.000.210.000.000.00-2050.00%
HUBS220819P002000002022-08-08 3:50PM EDT200.000.330.000.000.00-1050.00%
HUBS220819P002100002022-08-08 3:55PM EDT210.000.050.000.000.00-1050.00%
HUBS220819P002200002022-08-05 9:47AM EDT220.000.100.000.000.00-35050.00%
HUBS220819P002300002022-08-08 10:30AM EDT230.000.250.000.000.00-1050.00%
HUBS220819P002400002022-08-09 11:39AM EDT240.000.150.000.000.00-1050.00%
HUBS220819P002500002022-08-05 11:03AM EDT250.000.050.000.000.00-1050.00%
HUBS220819P002600002022-08-08 11:34AM EDT260.000.050.000.000.00-11050.00%
HUBS220819P002700002022-08-05 12:12PM EDT270.000.640.000.000.00-4050.00%
HUBS220819P002800002022-08-09 1:19PM EDT280.000.650.000.000.00-3025.00%
HUBS220819P002900002022-08-08 11:42AM EDT290.001.500.000.000.00-1025.00%
HUBS220819P003000002022-08-09 3:20PM EDT300.001.350.000.000.00-12025.00%
HUBS220819P003100002022-08-08 9:49AM EDT310.001.300.000.000.00-10025.00%
HUBS220819P003200002022-08-09 3:20PM EDT320.003.420.000.000.00-14012.50%
HUBS220819P003300002022-08-09 12:57PM EDT330.004.400.000.000.00-10012.50%
HUBS220819P003400002022-08-09 3:46PM EDT340.007.280.000.000.00-215012.50%
HUBS220819P003500002022-08-09 3:53PM EDT350.0010.300.000.000.00-2506.25%
HUBS220819P003600002022-08-09 2:33PM EDT360.0014.550.000.000.00-3901.56%
HUBS220819P003700002022-08-09 2:30PM EDT370.0019.700.000.000.00-3900.00%
HUBS220819P003800002022-08-09 1:59PM EDT380.0024.070.000.000.00-300.00%
HUBS220819P003900002022-08-09 9:45AM EDT390.0022.500.000.000.00-100.00%
HUBS220819P004000002022-08-09 1:58PM EDT400.0038.290.000.000.00-10000.00%
HUBS220819P004100002022-08-08 10:32AM EDT410.0032.000.000.000.00-400.00%
HUBS220819P004200002022-08-08 9:43AM EDT420.0039.100.000.000.00-100.00%
HUBS220819P004300002022-08-05 10:19AM EDT430.0053.180.000.000.00-100.00%
HUBS220819P004400002022-07-12 10:26AM EDT440.00162.280.000.000.00-100.00%
HUBS220819P004500002022-08-09 10:10AM EDT450.0081.500.000.000.00-100.00%
HUBS220819P004600002022-08-05 3:58PM EDT460.0087.500.000.000.00-300.00%
HUBS220819P004700002022-08-05 9:53AM EDT470.0097.000.000.000.00-100.00%
HUBS220819P004800002022-08-09 9:35AM EDT480.00109.000.000.000.00-100.00%