HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230331C00200000 | 2023-03-27 12:56PM EDT | 200.00 | 197.00 | 207.00 | 216.50 | 0.00 | - | - | 12 | 290.63% |
| HUBS230331C00280000 | 2023-03-27 12:10PM EDT | 280.00 | 114.50 | 127.20 | 137.00 | 0.00 | - | - | 2 | 203.71% |
| HUBS230331C00325000 | 2023-03-15 3:00PM EDT | 325.00 | 75.50 | 82.20 | 91.90 | 0.00 | - | - | 1 | 130.57% |
| HUBS230331C00350000 | 2023-02-24 10:43AM EDT | 350.00 | 49.40 | 57.20 | 66.40 | 0.00 | - | - | 0 | 79.88% |
| HUBS230331C00370000 | 2023-03-24 3:42PM EDT | 370.00 | 27.09 | 37.20 | 46.00 | 0.00 | - | - | 1 | 127.34% |
| HUBS230331C00375000 | 2023-03-22 3:34PM EDT | 375.00 | 26.00 | 32.10 | 41.40 | 0.00 | - | - | 2 | 120.90% |
| HUBS230331C00380000 | 2023-03-23 2:24PM EDT | 380.00 | 22.13 | 27.20 | 36.60 | 0.00 | - | - | 5 | 111.99% |
| HUBS230331C00385000 | 2023-03-28 9:36AM EDT | 385.00 | 19.03 | 22.50 | 30.60 | 0.00 | - | 1 | 2 | 91.55% |
| HUBS230331C00387500 | 2023-03-28 12:14PM EDT | 387.50 | 16.00 | 20.20 | 29.80 | 0.00 | - | 1 | 4 | 50.93% |
| HUBS230331C00390000 | 2023-03-29 12:35PM EDT | 390.00 | 21.27 | 18.30 | 25.80 | +5.27 | +32.94% | 1 | 10 | 82.54% |
| HUBS230331C00392500 | 2023-03-28 10:43AM EDT | 392.50 | 12.60 | 16.00 | 23.70 | 0.00 | - | 1 | 2 | 80.42% |
| HUBS230331C00395000 | 2023-03-29 12:37PM EDT | 395.00 | 16.91 | 15.40 | 20.40 | +4.91 | +40.92% | 2 | 28 | 67.92% |
| HUBS230331C00397500 | 2023-03-28 11:15AM EDT | 397.50 | 8.90 | 13.90 | 18.80 | 0.00 | - | 3 | 12 | 69.57% |
| HUBS230331C00400000 | 2023-03-29 12:58PM EDT | 400.00 | 10.85 | 11.00 | 17.00 | +2.65 | +32.32% | 205 | 295 | 68.85% |
| HUBS230331C00402500 | 2023-03-29 11:14AM EDT | 402.50 | 8.04 | 9.10 | 15.50 | +1.38 | +20.72% | 202 | 209 | 69.73% |
| HUBS230331C00405000 | 2023-03-29 2:58PM EDT | 405.00 | 10.00 | 8.90 | 12.10 | +4.40 | +78.57% | 419 | 475 | 56.46% |
| HUBS230331C00407500 | 2023-03-29 11:49AM EDT | 407.50 | 6.78 | 7.70 | 8.60 | +2.48 | +57.67% | 401 | 419 | 42.46% |
| HUBS230331C00410000 | 2023-03-29 3:32PM EDT | 410.00 | 7.50 | 6.10 | 7.10 | +3.77 | +101.07% | 33 | 22 | 41.88% |
| HUBS230331C00412500 | 2023-03-29 9:54AM EDT | 412.50 | 4.30 | 4.70 | 5.80 | +1.70 | +65.38% | 3 | 7 | 41.61% |
| HUBS230331C00415000 | 2023-03-29 3:35PM EDT | 415.00 | 4.47 | 3.50 | 4.80 | +2.37 | +112.86% | 11 | 32 | 42.29% |
| HUBS230331C00420000 | 2023-03-29 3:53PM EDT | 420.00 | 3.11 | 1.50 | 3.60 | +1.56 | +100.65% | 13 | 29 | 46.46% |
| HUBS230331C00425000 | 2023-03-29 1:51PM EDT | 425.00 | 1.30 | 0.90 | 2.10 | +0.50 | +62.50% | 7 | 19 | 44.80% |
| HUBS230331C00430000 | 2023-03-29 1:51PM EDT | 430.00 | 0.70 | 0.30 | 0.90 | +0.44 | +169.23% | 4 | 30 | 40.60% |
| HUBS230331C00435000 | 2023-03-29 12:16PM EDT | 435.00 | 0.27 | 0.15 | 0.65 | +0.22 | +440.00% | 5 | 5 | 44.09% |
| HUBS230331C00440000 | 2023-03-22 2:06PM EDT | 440.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 6 | 52.56% |
| HUBS230331C00445000 | 2023-03-22 3:51PM EDT | 445.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 54.00% |
| HUBS230331C00450000 | 2023-03-27 10:59AM EDT | 450.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | - | 9 | 51.76% |
| HUBS230331C00455000 | 2023-03-06 3:23PM EDT | 455.00 | 3.08 | 0.00 | 0.40 | 0.00 | - | - | 12 | 55.96% |
| HUBS230331C00460000 | 2023-03-27 10:59AM EDT | 460.00 | 0.57 | 0.00 | 0.40 | 0.00 | - | - | 5 | 60.94% |
| HUBS230331C00465000 | 2023-03-23 11:31AM EDT | 465.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 22 | 65.92% |
| HUBS230331C00490000 | 2023-02-28 3:38PM EDT | 490.00 | 1.64 | 0.00 | 0.35 | 0.00 | - | - | 0 | 87.40% |
| HUBS230331C00540000 | 2023-03-02 12:31PM EDT | 540.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 24 | 127.73% |
| HUBS230331C00550000 | 2023-03-01 1:23PM EDT | 550.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 13 | 134.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230331P00215000 | 2023-03-01 1:22PM EDT | 215.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 434.91% |
| HUBS230331P00245000 | 2023-03-15 12:57PM EDT | 245.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 50 | 193.75% |
| HUBS230331P00260000 | 2023-03-14 1:52PM EDT | 260.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 323.78% |
| HUBS230331P00265000 | 2023-03-06 11:30AM EDT | 265.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 21 | 203.91% |
| HUBS230331P00270000 | 2023-03-06 11:30AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 301.47% |
| HUBS230331P00275000 | 2023-03-13 9:58AM EDT | 275.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | - | 13 | 225.59% |
| HUBS230331P00280000 | 2023-03-10 3:47PM EDT | 280.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 2 | 215.33% |
| HUBS230331P00285000 | 2023-03-06 11:28AM EDT | 285.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 173.44% |
| HUBS230331P00290000 | 2023-03-10 3:46PM EDT | 290.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | - | 6 | 166.02% |
| HUBS230331P00295000 | 2023-03-01 1:33PM EDT | 295.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | - | 11 | 248.49% |
| HUBS230331P00305000 | 2023-02-24 11:50AM EDT | 305.00 | 3.57 | 0.00 | 0.35 | 0.00 | - | - | 6 | 144.53% |
| HUBS230331P00315000 | 2023-03-06 10:30AM EDT | 315.00 | 1.25 | 0.00 | 0.35 | 0.00 | - | - | 13 | 130.66% |
| HUBS230331P00320000 | 2023-03-24 2:56PM EDT | 320.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 39 | 123.83% |
| HUBS230331P00325000 | 2023-03-24 11:06AM EDT | 325.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 10 | 116.99% |
| HUBS230331P00335000 | 2023-03-24 11:03AM EDT | 335.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 8 | 103.71% |
| HUBS230331P00340000 | 2023-03-24 12:35PM EDT | 340.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | - | 11 | 97.27% |
| HUBS230331P00345000 | 2023-03-29 10:42AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 2 | 9 | 71.88% |
| HUBS230331P00350000 | 2023-03-29 1:31PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | -0.95 | -95.00% | 1 | 17 | 71.88% |
| HUBS230331P00355000 | 2023-03-29 1:31PM EDT | 355.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 77.83% |
| HUBS230331P00360000 | 2023-03-28 1:25PM EDT | 360.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 6 | 17 | 71.48% |
| HUBS230331P00365000 | 2023-03-28 11:20AM EDT | 365.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 16 | 27 | 70.02% |
| HUBS230331P00370000 | 2023-03-28 3:27PM EDT | 370.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 7 | 46 | 63.33% |
| HUBS230331P00372500 | 2023-03-28 12:20PM EDT | 372.50 | 0.80 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 61.82% |
| HUBS230331P00375000 | 2023-03-29 10:04AM EDT | 375.00 | 0.30 | 0.00 | 1.05 | -0.31 | -50.82% | 7 | 12 | 64.16% |
| HUBS230331P00377500 | 2023-03-24 1:20PM EDT | 377.50 | 6.50 | 0.00 | 0.80 | 0.00 | - | - | 11 | 57.18% |
| HUBS230331P00380000 | 2023-03-29 1:51PM EDT | 380.00 | 0.30 | 0.05 | 0.40 | -0.75 | -71.43% | 5 | 94 | 53.61% |
| HUBS230331P00382500 | 2023-03-27 10:59AM EDT | 382.50 | 3.70 | 0.00 | 0.50 | 0.00 | - | - | 16 | 52.49% |
| HUBS230331P00385000 | 2023-03-28 3:05PM EDT | 385.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 5 | 22 | 54.61% |
| HUBS230331P00390000 | 2023-03-29 10:15AM EDT | 390.00 | 1.00 | 0.00 | 1.60 | -1.65 | -62.26% | 3 | 20 | 57.28% |
| HUBS230331P00392500 | 2023-03-29 2:08PM EDT | 392.50 | 0.85 | 0.35 | 1.20 | -2.47 | -74.40% | 8 | 10 | 47.90% |
| HUBS230331P00395000 | 2023-03-29 2:09PM EDT | 395.00 | 1.10 | 0.60 | 1.20 | -2.90 | -72.50% | 11 | 69 | 43.43% |
| HUBS230331P00397500 | 2023-03-29 12:24PM EDT | 397.50 | 1.52 | 0.60 | 2.25 | -5.88 | -79.46% | 5 | 17 | 49.44% |
| HUBS230331P00400000 | 2023-03-29 1:46PM EDT | 400.00 | 2.15 | 1.30 | 2.60 | -3.60 | -62.61% | 13 | 19 | 47.22% |
| HUBS230331P00402500 | 2023-03-28 3:49PM EDT | 402.50 | 6.42 | 1.55 | 2.65 | 0.00 | - | 1 | 10 | 42.02% |
| HUBS230331P00405000 | 2023-03-29 3:40PM EDT | 405.00 | 2.25 | 2.10 | 4.20 | -17.75 | -88.75% | 3 | 2 | 47.68% |
| HUBS230331P00412500 | 2023-03-29 3:45PM EDT | 412.50 | 4.60 | 5.40 | 6.20 | -8.60 | -65.15% | 1 | 1 | 38.79% |
| HUBS230331P00425000 | 2023-03-24 9:36AM EDT | 425.00 | 31.50 | 9.50 | 15.70 | 0.00 | - | - | 3 | 47.28% |
© 2023 Yahoo. All rights reserved.
