HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS231215C00210000 | 2023-11-07 3:05PM EST | 210.00 | 227.50 | 302.50 | 311.60 | 0.00 | - | - | 1 | 177.34% |
| HUBS231215C00220000 | 2023-10-17 11:19AM EST | 220.00 | 254.90 | 242.00 | 249.40 | 0.00 | - | - | 1 | 0.00% |
| HUBS231215C00230000 | 2023-10-26 9:01AM EST | 230.00 | 184.73 | 234.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS231215C00240000 | 2023-11-09 9:36AM EST | 240.00 | 203.50 | 272.50 | 281.70 | 0.00 | - | - | 1 | 160.16% |
| HUBS231215C00270000 | 2023-11-02 8:53AM EST | 270.00 | 160.00 | 242.50 | 250.00 | 0.00 | - | - | 2 | 217.68% |
| HUBS231215C00280000 | 2023-07-14 1:21PM EST | 280.00 | 285.90 | 230.50 | 238.80 | 0.00 | - | - | 1 | 187.87% |
| HUBS231215C00290000 | 2023-11-21 9:42AM EST | 290.00 | 184.00 | 223.00 | 230.00 | 0.00 | - | 1 | 1 | 196.83% |
| HUBS231215C00300000 | 2023-11-17 11:06AM EST | 300.00 | 162.38 | 213.00 | 220.00 | 0.00 | - | 1 | 3 | 186.91% |
| HUBS231215C00310000 | 2023-06-08 10:44AM EST | 310.00 | 224.40 | 209.40 | 218.20 | 0.00 | - | 2 | 1 | 214.93% |
| HUBS231215C00350000 | 2023-11-14 3:46PM EST | 350.00 | 109.50 | 163.00 | 170.00 | 0.00 | - | 3 | 2 | 141.43% |
| HUBS231215C00360000 | 2023-11-06 10:35AM EST | 360.00 | 67.50 | 153.00 | 160.00 | 0.00 | - | 1 | 1 | 133.01% |
| HUBS231215C00370000 | 2023-11-13 2:11PM EST | 370.00 | 68.10 | 143.00 | 150.00 | 0.00 | - | - | 6 | 124.76% |
| HUBS231215C00380000 | 2023-11-10 11:27AM EST | 380.00 | 53.90 | 133.00 | 141.90 | 0.00 | - | 1 | 2 | 82.47% |
| HUBS231215C00390000 | 2023-11-14 11:19AM EST | 390.00 | 69.32 | 123.00 | 131.70 | 0.00 | - | 1 | 2 | 73.73% |
| HUBS231215C00400000 | 2023-12-01 3:12PM EST | 400.00 | 113.70 | 113.00 | 121.90 | +19.80 | +21.09% | 8 | 37 | 70.36% |
| HUBS231215C00410000 | 2023-11-14 10:53AM EST | 410.00 | 51.50 | 103.00 | 111.00 | 0.00 | - | 4 | 27 | 100.43% |
| HUBS231215C00420000 | 2023-11-29 12:52PM EST | 420.00 | 75.25 | 93.00 | 101.90 | 0.00 | - | 2 | 46 | 58.69% |
| HUBS231215C00430000 | 2023-11-30 12:21PM EST | 430.00 | 61.67 | 83.00 | 92.50 | 0.00 | - | 1 | 103 | 57.74% |
| HUBS231215C00440000 | 2023-12-01 11:12AM EST | 440.00 | 68.00 | 73.50 | 82.30 | +13.56 | +24.91% | 2 | 121 | 53.52% |
| HUBS231215C00450000 | 2023-12-01 2:37PM EST | 450.00 | 63.48 | 63.50 | 72.40 | +7.18 | +12.75% | 6 | 107 | 75.86% |
| HUBS231215C00460000 | 2023-12-01 2:37PM EST | 460.00 | 53.92 | 54.00 | 62.70 | +18.90 | +53.97% | 6 | 73 | 68.88% |
| HUBS231215C00470000 | 2023-12-01 3:59PM EST | 470.00 | 49.00 | 44.50 | 52.00 | +22.00 | +81.48% | 7 | 272 | 57.50% |
| HUBS231215C00480000 | 2023-12-01 3:45PM EST | 480.00 | 37.49 | 35.50 | 42.40 | +16.09 | +75.19% | 20 | 114 | 50.68% |
| HUBS231215C00490000 | 2023-12-01 3:45PM EST | 490.00 | 28.99 | 29.00 | 34.40 | +13.89 | +91.99% | 21 | 61 | 48.76% |
| HUBS231215C00500000 | 2023-12-01 3:58PM EST | 500.00 | 23.21 | 23.20 | 24.30 | +13.01 | +127.55% | 28 | 227 | 38.71% |
| HUBS231215C00510000 | 2023-12-01 3:55PM EST | 510.00 | 16.40 | 16.80 | 17.60 | +10.60 | +182.76% | 38 | 264 | 37.26% |
| HUBS231215C00520000 | 2023-12-01 3:52PM EST | 520.00 | 10.80 | 11.50 | 12.20 | +7.35 | +213.04% | 34 | 131 | 36.43% |
| HUBS231215C00530000 | 2023-12-01 3:33PM EST | 530.00 | 6.90 | 7.70 | 8.20 | +4.50 | +187.50% | 16 | 166 | 36.30% |
| HUBS231215C00540000 | 2023-12-01 3:24PM EST | 540.00 | 4.25 | 4.80 | 5.30 | +2.92 | +219.55% | 17 | 177 | 36.32% |
| HUBS231215C00550000 | 2023-12-01 3:57PM EST | 550.00 | 3.10 | 3.00 | 3.40 | +2.36 | +318.92% | 32 | 79 | 36.84% |
| HUBS231215C00560000 | 2023-12-01 3:59PM EST | 560.00 | 2.00 | 1.75 | 2.10 | +1.40 | +233.33% | 33 | 118 | 37.21% |
| HUBS231215C00570000 | 2023-12-01 3:02PM EST | 570.00 | 0.90 | 0.75 | 3.80 | +0.37 | +69.81% | 3 | 11 | 51.21% |
| HUBS231215C00580000 | 2023-11-27 1:17PM EST | 580.00 | 0.15 | 0.10 | 3.50 | 0.00 | - | 1 | 41 | 55.66% |
| HUBS231215C00590000 | 2023-11-20 3:49PM EST | 590.00 | 0.25 | 0.10 | 4.80 | 0.00 | - | 4 | 6 | 55.44% |
| HUBS231215C00600000 | 2023-12-01 9:30AM EST | 600.00 | 0.05 | 0.05 | 0.50 | -0.10 | -66.67% | 1 | 135 | 43.51% |
| HUBS231215C00610000 | 2023-11-09 3:20PM EST | 610.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | 5 | 14 | 54.47% |
| HUBS231215C00620000 | 2023-12-01 9:30AM EST | 620.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 48 | 44.73% |
| HUBS231215C00630000 | 2023-11-13 3:07PM EST | 630.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 61.55% |
| HUBS231215C00640000 | 2023-11-14 3:04PM EST | 640.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 50.49% |
| HUBS231215C00650000 | 2023-11-10 11:51AM EST | 650.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 4 | 55.37% |
| HUBS231215C00660000 | 2023-11-13 3:54PM EST | 660.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 51.37% |
| HUBS231215C00670000 | 2023-11-01 10:58AM EST | 670.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.94% |
| HUBS231215C00680000 | 2023-11-08 3:28PM EST | 680.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 15 | 32 | 54.69% |
| HUBS231215C00690000 | 2023-10-30 8:38AM EST | 690.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HUBS231215C00700000 | 2023-11-15 3:46PM EST | 700.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 59.77% |
| HUBS231215C00720000 | 2023-08-31 9:40AM EST | 720.00 | 4.77 | 0.20 | 3.20 | 0.00 | - | 3 | 11 | 102.66% |
| HUBS231215C00740000 | 2023-09-05 1:18PM EST | 740.00 | 3.46 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 116.58% |
| HUBS231215C00760000 | 2023-07-20 9:25AM EST | 760.00 | 6.00 | 0.15 | 4.70 | 0.00 | - | 1 | 1 | 123.46% |
| HUBS231215C00780000 | 2023-08-03 9:41AM EST | 780.00 | 2.95 | 1.15 | 4.60 | 0.00 | - | 3 | 6 | 134.18% |
| HUBS231215C00800000 | 2023-09-14 8:30AM EST | 800.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 135.77% |
| HUBS231215C00820000 | 2023-11-09 3:20PM EST | 820.00 | 1.51 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 141.70% |
| HUBS231215C00840000 | 2023-11-10 2:34PM EST | 840.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 147.44% |
| HUBS231215C00860000 | 2023-11-09 3:02PM EST | 860.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 152.98% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS231215P00210000 | 2023-11-21 3:51PM EST | 210.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 26 | 195.12% |
| HUBS231215P00220000 | 2023-11-20 1:36PM EST | 220.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 49 | 190.43% |
| HUBS231215P00230000 | 2023-11-20 1:43PM EST | 230.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 252.73% |
| HUBS231215P00240000 | 2023-11-22 1:11PM EST | 240.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 240.82% |
| HUBS231215P00250000 | 2023-11-20 3:42PM EST | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 60 | 51 | 229.42% |
| HUBS231215P00260000 | 2023-11-20 3:20PM EST | 260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 24 | 49 | 123.44% |
| HUBS231215P00270000 | 2023-11-17 3:59PM EST | 270.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 8 | 37 | 207.86% |
| HUBS231215P00280000 | 2023-11-13 3:05PM EST | 280.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 197.68% |
| HUBS231215P00290000 | 2023-11-08 11:53AM EST | 290.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 187.82% |
| HUBS231215P00300000 | 2023-11-13 2:59PM EST | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 178.27% |
| HUBS231215P00310000 | 2023-11-20 3:10PM EST | 310.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 169.04% |
| HUBS231215P00320000 | 2023-12-01 2:21PM EST | 320.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 127.54% |
| HUBS231215P00330000 | 2023-11-21 10:42AM EST | 330.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 91.99% |
| HUBS231215P00340000 | 2023-11-22 2:03PM EST | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 142.80% |
| HUBS231215P00350000 | 2023-11-22 11:55AM EST | 350.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 77.73% |
| HUBS231215P00360000 | 2023-11-29 9:30AM EST | 360.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 77.93% |
| HUBS231215P00370000 | 2023-11-29 9:30AM EST | 370.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 140 | 80.96% |
| HUBS231215P00380000 | 2023-11-30 3:35PM EST | 380.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 48 | 108.03% |
| HUBS231215P00390000 | 2023-11-29 3:34PM EST | 390.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 158 | 103.00% |
| HUBS231215P00400000 | 2023-11-30 1:15PM EST | 400.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 3 | 86 | 71.95% |
| HUBS231215P00410000 | 2023-11-29 2:36PM EST | 410.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 126 | 71.48% |
| HUBS231215P00420000 | 2023-11-29 2:42PM EST | 420.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 18 | 153 | 69.63% |
| HUBS231215P00430000 | 2023-11-30 9:45AM EST | 430.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 2 | 189 | 53.37% |
| HUBS231215P00440000 | 2023-12-01 3:12PM EST | 440.00 | 0.40 | 0.20 | 0.55 | -0.45 | -52.94% | 3 | 156 | 48.49% |
| HUBS231215P00450000 | 2023-12-01 11:34AM EST | 450.00 | 0.74 | 0.25 | 0.65 | -1.22 | -62.24% | 3 | 193 | 44.14% |
| HUBS231215P00460000 | 2023-12-01 2:44PM EST | 460.00 | 1.04 | 0.70 | 0.95 | -1.93 | -64.98% | 6 | 164 | 41.46% |
| HUBS231215P00470000 | 2023-12-01 3:24PM EST | 470.00 | 1.55 | 1.30 | 1.50 | -3.32 | -68.17% | 24 | 51 | 39.45% |
| HUBS231215P00480000 | 2023-12-01 3:03PM EST | 480.00 | 2.83 | 1.50 | 2.50 | -5.97 | -67.84% | 29 | 107 | 38.18% |
| HUBS231215P00490000 | 2023-12-01 2:38PM EST | 490.00 | 4.71 | 3.50 | 4.00 | -6.19 | -56.79% | 12 | 65 | 36.74% |
| HUBS231215P00500000 | 2023-12-01 2:22PM EST | 500.00 | 7.70 | 5.80 | 6.40 | -8.30 | -51.88% | 2 | 52 | 35.85% |
| HUBS231215P00510000 | 2023-12-01 3:59PM EST | 510.00 | 9.62 | 9.20 | 9.90 | -9.78 | -50.41% | 17 | 32 | 35.25% |
| HUBS231215P00520000 | 2023-12-01 3:59PM EST | 520.00 | 14.35 | 13.80 | 14.70 | -49.65 | -77.58% | 6 | 17 | 35.02% |
| HUBS231215P00530000 | 2023-11-24 11:28AM EST | 530.00 | 64.20 | 19.70 | 20.80 | 0.00 | - | 2 | 2 | 35.08% |
| HUBS231215P00540000 | 2023-10-26 11:34AM EST | 540.00 | 132.00 | 67.50 | 77.00 | 0.00 | - | 1 | 0 | 157.60% |
| HUBS231215P00550000 | 2023-10-06 12:40PM EST | 550.00 | 78.79 | 125.10 | 132.00 | 0.00 | - | 1 | 11 | 291.76% |
| HUBS231215P00560000 | 2023-11-09 9:42AM EST | 560.00 | 115.00 | 40.90 | 48.00 | 0.00 | - | 2 | 0 | 49.66% |
| HUBS231215P00570000 | 2023-11-21 9:42AM EST | 570.00 | 97.00 | 51.00 | 57.90 | 0.00 | - | - | 0 | 55.75% |
| HUBS231215P00580000 | 2023-09-07 11:49AM EST | 580.00 | 63.10 | 101.40 | 103.70 | 0.00 | - | 5 | 9 | 168.01% |
| HUBS231215P00620000 | 2023-11-09 9:37AM EST | 620.00 | 174.00 | 99.30 | 108.00 | 0.00 | - | 1 | 0 | 53.10% |
| HUBS231215P00640000 | 2023-07-31 1:34PM EST | 640.00 | 88.70 | 113.50 | 116.90 | 0.00 | - | - | 1 | 0.00% |
| HUBS231215P00720000 | 2023-11-20 9:41AM EST | 720.00 | 244.80 | 199.20 | 208.00 | 0.00 | - | - | 0 | 85.99% |
| HUBS231215P00780000 | 2023-11-29 9:47AM EST | 780.00 | 287.60 | 259.20 | 268.00 | +287.60 | - | - | 0 | 102.98% |
| HUBS231215P00800000 | 2023-11-09 9:37AM EST | 800.00 | 354.00 | 279.20 | 288.00 | 0.00 | - | - | 0 | 108.25% |
© 2023 Yahoo. All rights reserved.