Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
435.11-29.96 (-6.44%)
At close: 04:00PM EST
434.88 -0.23 (-0.05%)
After hours: 06:20PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS220218C003400002022-01-18 12:06AM EST340.00162.60100.80109.900.00--3103.63%
HUBS220218C003500002021-12-28 10:05AM EST350.00333.4092.00101.500.00--6100.32%
HUBS220218C003800002022-01-21 3:24PM EST380.0068.7768.5077.900.00-1193.69%
HUBS220218C003900002022-01-25 9:33AM EST390.0078.5061.2070.20-3.70-4.50%1291.01%
HUBS220218C004000002022-01-25 2:20PM EST400.0065.0054.0063.50-22.00-25.29%6588.99%
HUBS220218C004300002022-01-25 3:41PM EST430.0043.7236.5045.50+13.11+42.83%31385.18%
HUBS220218C004400002022-01-25 11:44AM EST440.0038.0031.5040.50-17.00-30.91%12484.21%
HUBS220218C004500002022-01-25 2:57PM EST450.0038.3027.0036.00-12.00-23.86%265183.47%
HUBS220218C004600002022-01-24 3:22PM EST460.0042.0023.0032.000.00-62882.95%
HUBS220218C004700002022-01-25 12:28PM EST470.0025.8019.6028.50-14.20-35.50%24882.82%
HUBS220218C004800002022-01-24 2:23PM EST480.0025.9016.6024.900.00-327782.22%
HUBS220218C004900002022-01-25 2:19PM EST490.0021.0013.5022.40-8.85-29.65%23981.98%
HUBS220218C005000002022-01-25 3:28PM EST500.0017.0011.5020.00-8.10-32.27%376982.48%
HUBS220218C005100002022-01-24 3:35PM EST510.0022.359.1017.800.00-206382.01%
HUBS220218C005200002022-01-24 1:51PM EST520.0014.007.0015.900.00-27981.61%
HUBS220218C005300002022-01-21 3:49PM EST530.008.605.6014.500.00-11782.29%
HUBS220218C005400002022-01-18 11:31AM EST540.0010.205.0013.000.00-1783.53%
HUBS220218C005500002022-01-24 3:16PM EST550.0011.515.0013.000.00-1613487.86%
HUBS220218C005600002022-01-25 10:09AM EST560.007.505.0010.50-1.80-19.35%11887.70%
HUBS220218C005700002022-01-24 12:54PM EST570.004.904.108.800.00-22086.73%
HUBS220218C005800002022-01-24 1:23PM EST580.004.202.957.600.00-41085.53%
HUBS220218C005900002022-01-25 11:56AM EST590.003.502.356.90+0.10+2.94%26086.06%
HUBS220218C006000002022-01-25 12:02PM EST600.004.003.006.70-0.40-9.09%96490.48%
HUBS220218C006100002022-01-24 9:37AM EST610.002.001.406.100.00-11388.11%
HUBS220218C006200002022-01-24 12:05PM EST620.002.720.805.300.00-42087.07%
HUBS220218C006300002022-01-24 9:37AM EST630.002.001.055.400.00-11891.09%
HUBS220218C006400002022-01-24 3:37PM EST640.002.951.206.000.00-32596.24%
HUBS220218C006500002022-01-21 3:44PM EST650.002.000.104.900.00-126791.83%
HUBS220218C006600002022-01-12 10:39AM EST660.000.050.104.800.00-13094.12%
HUBS220218C006700002022-01-24 3:01PM EST670.001.650.004.800.00-11896.31%
HUBS220218C006800002022-01-24 3:02PM EST680.001.900.003.000.00-31390.80%
HUBS220218C006900002022-01-25 9:50AM EST690.000.770.053.00-0.88-53.33%11893.40%
HUBS220218C007000002022-01-25 11:35AM EST700.000.700.151.10+0.20+40.00%25383.45%
HUBS220218C007100002022-01-19 3:57PM EST710.002.330.004.800.00-14106.13%
HUBS220218C007200002022-01-05 3:58PM EST720.005.200.004.800.00-24108.46%
HUBS220218C007300002022-01-10 9:54AM EST730.001.950.004.800.00-14110.74%
HUBS220218C007400002022-01-07 10:13AM EST740.003.800.004.800.00-12112.99%
HUBS220218C007500002022-01-19 9:57AM EST750.001.100.002.00-0.38-25.68%1899.80%
HUBS220218C007700002022-01-05 2:01PM EST770.001.800.004.800.00-24119.47%
HUBS220218C007800002022-01-03 1:20PM EST780.007.000.004.800.00-2014121.56%
HUBS220218C007900002022-01-10 9:32AM EST790.000.780.004.800.00-25123.61%
HUBS220218C008000002022-01-14 3:35PM EST800.002.430.004.800.00-29125.64%
HUBS220218C008100002022-01-03 10:11AM EST810.006.000.004.800.00-22127.61%
HUBS220218C008200002022-01-20 12:57PM EST820.001.680.004.800.00-116129.57%
HUBS220218C008400002022-01-03 11:43AM EST840.004.800.004.800.00--1133.37%
HUBS220218C008500002021-12-30 11:03AM EST850.007.400.004.800.00--6135.23%
HUBS220218C008600002022-01-05 10:12AM EST860.001.000.004.800.00-14137.06%
HUBS220218C009000002021-12-29 12:21PM EST900.003.200.004.800.00--1144.13%
HUBS220218C010000002022-01-18 12:06AM EST1,000.000.150.004.800.00--1160.16%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS220218P003000002022-01-25 1:05PM EST300.005.202.906.20+0.49+10.40%313108.52%
HUBS220218P003200002022-01-25 3:26PM EST320.007.005.5012.00-4.25-37.78%1312114.23%
HUBS220218P003300002022-01-25 3:27PM EST330.008.205.9013.50+1.20+17.14%116109.88%
HUBS220218P003400002022-01-25 3:23PM EST340.009.406.5014.50-4.56-32.66%845104.62%
HUBS220218P003500002022-01-25 3:28PM EST350.0011.007.4016.50-1.90-14.73%146101.40%
HUBS220218P003600002022-01-25 3:24PM EST360.0012.209.0018.00-4.00-24.69%82197.97%
HUBS220218P003700002022-01-25 3:40PM EST370.0015.0010.9019.30-7.40-33.04%151394.16%
HUBS220218P003800002022-01-25 3:40PM EST380.0017.2013.3021.60-6.30-26.81%142391.93%
HUBS220218P003900002022-01-24 9:33AM EST390.0026.7815.8024.800.00-102690.26%
HUBS220218P004000002022-01-25 3:06PM EST400.0019.5318.8027.60-4.37-18.28%415487.91%
HUBS220218P004100002022-01-25 12:31PM EST410.0026.9322.3030.00-6.82-20.21%12084.91%
HUBS220218P004200002022-01-25 3:06PM EST420.0026.4026.6034.90-4.10-13.44%42284.92%
HUBS220218P004300002022-01-25 3:52PM EST430.0035.0031.0040.00+2.50+7.69%39384.32%
HUBS220218P004400002022-01-24 2:19PM EST440.0032.2036.0045.000.00-85083.36%
HUBS220218P004500002022-01-25 3:06PM EST450.0039.4541.5050.40-23.41-37.24%33682.50%
HUBS220218P004600002022-01-24 3:10PM EST460.0041.0047.5056.500.00-733082.09%
HUBS220218P004700002022-01-25 3:33PM EST470.0055.8554.0059.00+13.29+31.23%21,38077.27%
HUBS220218P004800002022-01-25 3:33PM EST480.0062.0961.0069.40+15.04+31.97%31,41381.20%
HUBS220218P004900002022-01-25 11:09AM EST490.0067.7568.5077.00+14.70+27.71%14381.77%
HUBS220218P005000002022-01-25 2:25PM EST500.0072.5576.0084.50+12.55+20.92%13181.49%
HUBS220218P005100002022-01-21 11:38AM EST510.0077.2083.5092.500.00-12381.10%
HUBS220218P005200002022-01-21 10:28AM EST520.0093.4592.00100.000.00-23280.65%
HUBS220218P005300002022-01-21 1:51PM EST530.0098.43100.00108.500.00-11580.18%
HUBS220218P005400002022-01-25 10:20AM EST540.00107.00108.50117.00-18.00-14.40%2979.77%
HUBS220218P005500002022-01-21 2:11PM EST550.00141.90117.00126.000.00-102079.53%
HUBS220218P005600002022-01-14 1:36PM EST560.00116.00126.00135.000.00-5479.59%
HUBS220218P005700002022-01-19 10:28AM EST570.00133.00135.00143.50+22.00+19.82%1577.87%
HUBS220218P005800002022-01-24 11:12AM EST580.00163.00144.50153.000.00-14078.93%
HUBS220218P005900002022-01-14 2:15PM EST590.00140.05153.50162.500.00-11278.21%
HUBS220218P006000002022-01-18 10:23AM EST600.00135.46163.10171.900.00-51178.31%
HUBS220218P006100002022-01-24 10:21AM EST610.00207.30172.50181.000.00-11175.93%
HUBS220218P006200002022-01-11 10:09AM EST620.00102.00182.60191.000.00-91279.15%
HUBS220218P006300002022-01-07 11:24AM EST630.00134.00192.10200.500.00-13677.47%
HUBS220218P006400002022-01-04 10:37AM EST640.0097.80202.10210.400.00-24279.55%
HUBS220218P006500002021-12-31 1:34PM EST650.0048.10211.70219.800.00-2276.17%
HUBS220218P006600002022-01-21 9:34AM EST660.00210.60221.50230.000.00-22678.52%
HUBS220218P006700002022-01-21 9:34AM EST670.00220.40231.20239.300.00-11671.58%
HUBS220218P006800002022-01-24 11:56AM EST680.00261.07241.10249.200.00-1470.80%
HUBS220218P006900002022-01-25 11:35AM EST690.00250.70251.10259.40+55.70+28.56%1475.68%
HUBS220218P007000002022-01-21 10:37AM EST700.00256.05261.10269.400.00-1577.69%
HUBS220218P007200002022-01-24 1:40PM EST720.00278.52280.70289.300.00-3471.58%
HUBS220218P007300002022-01-24 12:54PM EST730.00308.60290.90299.500.00-1481.93%
HUBS220218P007500002022-01-04 11:58AM EST750.00199.11310.80319.200.00-1276.56%
HUBS220218P007600002022-01-24 3:58PM EST760.00297.00320.50329.200.00-12131.38%
HUBS220218P007700002022-01-20 10:58AM EST770.00298.74330.50339.500.00--179.88%
HUBS220218P007800002022-01-04 9:34AM EST780.00187.50340.50349.500.00--181.45%
HUBS220218P007900002022-01-21 9:34AM EST790.00341.50350.60359.400.00-1383.01%
HUBS220218P008000002022-01-12 10:18AM EST800.00272.13360.50369.400.00-1380.08%
HUBS220218P008200002022-01-21 9:34AM EST820.00371.40380.60389.200.00-101173.44%
HUBS220218P008400002022-01-21 9:34AM EST840.00391.40400.60409.300.00-1185.74%
HUBS220218P008500002022-01-18 12:07AM EST850.00356.25410.50419.500.00--091.80%
HUBS220218P009000002022-01-07 9:41AM EST900.00367.50460.00469.500.00-11162.06%
HUBS220218P009300002022-01-21 9:34AM EST930.00481.10490.00499.500.00-1010167.46%