Australia markets close in 3 hours 40 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
516.97+23.04 (+4.66%)
At close: 04:00PM EST
516.16 -0.81 (-0.16%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS231215C002100002023-11-07 3:05PM EST210.00227.50302.50311.600.00--1177.34%
HUBS231215C002200002023-10-17 11:19AM EST220.00254.90242.00249.400.00--10.00%
HUBS231215C002300002023-10-26 9:01AM EST230.00184.73234.00243.000.00--00.00%
HUBS231215C002400002023-11-09 9:36AM EST240.00203.50272.50281.700.00--1160.16%
HUBS231215C002700002023-11-02 8:53AM EST270.00160.00242.50250.000.00--2217.68%
HUBS231215C002800002023-07-14 1:21PM EST280.00285.90230.50238.800.00--1187.87%
HUBS231215C002900002023-11-21 9:42AM EST290.00184.00223.00230.000.00-11196.83%
HUBS231215C003000002023-11-17 11:06AM EST300.00162.38213.00220.000.00-13186.91%
HUBS231215C003100002023-06-08 10:44AM EST310.00224.40209.40218.200.00-21214.93%
HUBS231215C003500002023-11-14 3:46PM EST350.00109.50163.00170.000.00-32141.43%
HUBS231215C003600002023-11-06 10:35AM EST360.0067.50153.00160.000.00-11133.01%
HUBS231215C003700002023-11-13 2:11PM EST370.0068.10143.00150.000.00--6124.76%
HUBS231215C003800002023-11-10 11:27AM EST380.0053.90133.00141.900.00-1282.47%
HUBS231215C003900002023-11-14 11:19AM EST390.0069.32123.00131.700.00-1273.73%
HUBS231215C004000002023-12-01 3:12PM EST400.00113.70113.00121.90+19.80+21.09%83770.36%
HUBS231215C004100002023-11-14 10:53AM EST410.0051.50103.00111.000.00-427100.43%
HUBS231215C004200002023-11-29 12:52PM EST420.0075.2593.00101.900.00-24658.69%
HUBS231215C004300002023-11-30 12:21PM EST430.0061.6783.0092.500.00-110357.74%
HUBS231215C004400002023-12-01 11:12AM EST440.0068.0073.5082.30+13.56+24.91%212153.52%
HUBS231215C004500002023-12-01 2:37PM EST450.0063.4863.5072.40+7.18+12.75%610775.86%
HUBS231215C004600002023-12-01 2:37PM EST460.0053.9254.0062.70+18.90+53.97%67368.88%
HUBS231215C004700002023-12-01 3:59PM EST470.0049.0044.5052.00+22.00+81.48%727257.50%
HUBS231215C004800002023-12-01 3:45PM EST480.0037.4935.5042.40+16.09+75.19%2011450.68%
HUBS231215C004900002023-12-01 3:45PM EST490.0028.9929.0034.40+13.89+91.99%216148.76%
HUBS231215C005000002023-12-01 3:58PM EST500.0023.2123.2024.30+13.01+127.55%2822738.71%
HUBS231215C005100002023-12-01 3:55PM EST510.0016.4016.8017.60+10.60+182.76%3826437.26%
HUBS231215C005200002023-12-01 3:52PM EST520.0010.8011.5012.20+7.35+213.04%3413136.43%
HUBS231215C005300002023-12-01 3:33PM EST530.006.907.708.20+4.50+187.50%1616636.30%
HUBS231215C005400002023-12-01 3:24PM EST540.004.254.805.30+2.92+219.55%1717736.32%
HUBS231215C005500002023-12-01 3:57PM EST550.003.103.003.40+2.36+318.92%327936.84%
HUBS231215C005600002023-12-01 3:59PM EST560.002.001.752.10+1.40+233.33%3311837.21%
HUBS231215C005700002023-12-01 3:02PM EST570.000.900.753.80+0.37+69.81%31151.21%
HUBS231215C005800002023-11-27 1:17PM EST580.000.150.103.500.00-14155.66%
HUBS231215C005900002023-11-20 3:49PM EST590.000.250.104.800.00-4655.44%
HUBS231215C006000002023-12-01 9:30AM EST600.000.050.050.50-0.10-66.67%113543.51%
HUBS231215C006100002023-11-09 3:20PM EST610.000.720.002.150.00-51454.47%
HUBS231215C006200002023-12-01 9:30AM EST620.000.050.050.200.00-24844.73%
HUBS231215C006300002023-11-13 3:07PM EST630.000.480.001.950.00-1161.55%
HUBS231215C006400002023-11-14 3:04PM EST640.000.200.000.350.00-14750.49%
HUBS231215C006500002023-11-10 11:51AM EST650.000.050.000.450.00--455.37%
HUBS231215C006600002023-11-13 3:54PM EST660.000.100.000.150.00-15651.37%
HUBS231215C006700002023-11-01 10:58AM EST670.000.100.004.800.00-1190.94%
HUBS231215C006800002023-11-08 3:28PM EST680.000.300.000.100.00-153254.69%
HUBS231215C006900002023-10-30 8:38AM EST690.000.100.000.000.00--125.00%
HUBS231215C007000002023-11-15 3:46PM EST700.000.150.000.100.00-13259.77%
HUBS231215C007200002023-08-31 9:40AM EST720.004.770.203.200.00-311102.66%
HUBS231215C007400002023-09-05 1:18PM EST740.003.460.004.800.00-13116.58%
HUBS231215C007600002023-07-20 9:25AM EST760.006.000.154.700.00-11123.46%
HUBS231215C007800002023-08-03 9:41AM EST780.002.951.154.600.00-36134.18%
HUBS231215C008000002023-09-14 8:30AM EST800.000.400.004.800.00-24135.77%
HUBS231215C008200002023-11-09 3:20PM EST820.001.510.004.800.00-23141.70%
HUBS231215C008400002023-11-10 2:34PM EST840.000.190.004.800.00--0147.44%
HUBS231215C008600002023-11-09 3:02PM EST860.001.550.004.800.00--2152.98%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS231215P002100002023-11-21 3:51PM EST210.000.100.000.400.00-326195.12%
HUBS231215P002200002023-11-20 1:36PM EST220.000.010.000.500.00-1249190.43%
HUBS231215P002300002023-11-20 1:43PM EST230.000.010.004.800.00-412252.73%
HUBS231215P002400002023-11-22 1:11PM EST240.000.150.004.800.00-215240.82%
HUBS231215P002500002023-11-20 3:42PM EST250.000.050.004.800.00-6051229.42%
HUBS231215P002600002023-11-20 3:20PM EST260.000.040.000.050.00-2449123.44%
HUBS231215P002700002023-11-17 3:59PM EST270.000.230.004.800.00-837207.86%
HUBS231215P002800002023-11-13 3:05PM EST280.000.590.004.800.00-140197.68%
HUBS231215P002900002023-11-08 11:53AM EST290.001.000.004.800.00-113187.82%
HUBS231215P003000002023-11-13 2:59PM EST300.000.200.004.800.00-229178.27%
HUBS231215P003100002023-11-20 3:10PM EST310.000.100.004.800.00-135169.04%
HUBS231215P003200002023-12-01 2:21PM EST320.000.100.001.300.00-124127.54%
HUBS231215P003300002023-11-21 10:42AM EST330.000.150.000.150.00-14691.99%
HUBS231215P003400002023-11-22 2:03PM EST340.000.100.004.800.00-139142.80%
HUBS231215P003500002023-11-22 11:55AM EST350.000.150.000.100.00-14877.73%
HUBS231215P003600002023-11-29 9:30AM EST360.000.450.000.200.00-110277.93%
HUBS231215P003700002023-11-29 9:30AM EST370.000.500.000.500.00-114080.96%
HUBS231215P003800002023-11-30 3:35PM EST380.000.100.004.300.00-148108.03%
HUBS231215P003900002023-11-29 3:34PM EST390.000.400.004.800.00-5158103.00%
HUBS231215P004000002023-11-30 1:15PM EST400.000.400.001.100.00-38671.95%
HUBS231215P004100002023-11-29 2:36PM EST410.000.080.001.750.00-412671.48%
HUBS231215P004200002023-11-29 2:42PM EST420.000.300.002.450.00-1815369.63%
HUBS231215P004300002023-11-30 9:45AM EST430.000.480.001.000.00-218953.37%
HUBS231215P004400002023-12-01 3:12PM EST440.000.400.200.55-0.45-52.94%315648.49%
HUBS231215P004500002023-12-01 11:34AM EST450.000.740.250.65-1.22-62.24%319344.14%
HUBS231215P004600002023-12-01 2:44PM EST460.001.040.700.95-1.93-64.98%616441.46%
HUBS231215P004700002023-12-01 3:24PM EST470.001.551.301.50-3.32-68.17%245139.45%
HUBS231215P004800002023-12-01 3:03PM EST480.002.831.502.50-5.97-67.84%2910738.18%
HUBS231215P004900002023-12-01 2:38PM EST490.004.713.504.00-6.19-56.79%126536.74%
HUBS231215P005000002023-12-01 2:22PM EST500.007.705.806.40-8.30-51.88%25235.85%
HUBS231215P005100002023-12-01 3:59PM EST510.009.629.209.90-9.78-50.41%173235.25%
HUBS231215P005200002023-12-01 3:59PM EST520.0014.3513.8014.70-49.65-77.58%61735.02%
HUBS231215P005300002023-11-24 11:28AM EST530.0064.2019.7020.800.00-2235.08%
HUBS231215P005400002023-10-26 11:34AM EST540.00132.0067.5077.000.00-10157.60%
HUBS231215P005500002023-10-06 12:40PM EST550.0078.79125.10132.000.00-111291.76%
HUBS231215P005600002023-11-09 9:42AM EST560.00115.0040.9048.000.00-2049.66%
HUBS231215P005700002023-11-21 9:42AM EST570.0097.0051.0057.900.00--055.75%
HUBS231215P005800002023-09-07 11:49AM EST580.0063.10101.40103.700.00-59168.01%
HUBS231215P006200002023-11-09 9:37AM EST620.00174.0099.30108.000.00-1053.10%
HUBS231215P006400002023-07-31 1:34PM EST640.0088.70113.50116.900.00--10.00%
HUBS231215P007200002023-11-20 9:41AM EST720.00244.80199.20208.000.00--085.99%
HUBS231215P007800002023-11-29 9:47AM EST780.00287.60259.20268.00+287.60--0102.98%
HUBS231215P008000002023-11-09 9:37AM EST800.00354.00279.20288.000.00--0108.25%