Australia Markets close in 5 hrs 27 mins

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
411.68+8.44 (+2.09%)
At close: 04:00PM EDT
411.00 -0.68 (-0.17%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230331C002000002023-03-27 12:56PM EDT200.00197.00207.00216.500.00--12290.63%
HUBS230331C002800002023-03-27 12:10PM EDT280.00114.50127.20137.000.00--2203.71%
HUBS230331C003250002023-03-15 3:00PM EDT325.0075.5082.2091.900.00--1130.57%
HUBS230331C003500002023-02-24 10:43AM EDT350.0049.4057.2066.400.00--079.88%
HUBS230331C003700002023-03-24 3:42PM EDT370.0027.0937.2046.000.00--1127.34%
HUBS230331C003750002023-03-22 3:34PM EDT375.0026.0032.1041.400.00--2120.90%
HUBS230331C003800002023-03-23 2:24PM EDT380.0022.1327.2036.600.00--5111.99%
HUBS230331C003850002023-03-28 9:36AM EDT385.0019.0322.5030.600.00-1291.55%
HUBS230331C003875002023-03-28 12:14PM EDT387.5016.0020.2029.800.00-1450.93%
HUBS230331C003900002023-03-29 12:35PM EDT390.0021.2718.3025.80+5.27+32.94%11082.54%
HUBS230331C003925002023-03-28 10:43AM EDT392.5012.6016.0023.700.00-1280.42%
HUBS230331C003950002023-03-29 12:37PM EDT395.0016.9115.4020.40+4.91+40.92%22867.92%
HUBS230331C003975002023-03-28 11:15AM EDT397.508.9013.9018.800.00-31269.57%
HUBS230331C004000002023-03-29 12:58PM EDT400.0010.8511.0017.00+2.65+32.32%20529568.85%
HUBS230331C004025002023-03-29 11:14AM EDT402.508.049.1015.50+1.38+20.72%20220969.73%
HUBS230331C004050002023-03-29 2:58PM EDT405.0010.008.9012.10+4.40+78.57%41947556.46%
HUBS230331C004075002023-03-29 11:49AM EDT407.506.787.708.60+2.48+57.67%40141942.46%
HUBS230331C004100002023-03-29 3:32PM EDT410.007.506.107.10+3.77+101.07%332241.88%
HUBS230331C004125002023-03-29 9:54AM EDT412.504.304.705.80+1.70+65.38%3741.61%
HUBS230331C004150002023-03-29 3:35PM EDT415.004.473.504.80+2.37+112.86%113242.29%
HUBS230331C004200002023-03-29 3:53PM EDT420.003.111.503.60+1.56+100.65%132946.46%
HUBS230331C004250002023-03-29 1:51PM EDT425.001.300.902.10+0.50+62.50%71944.80%
HUBS230331C004300002023-03-29 1:51PM EDT430.000.700.300.90+0.44+169.23%43040.60%
HUBS230331C004350002023-03-29 12:16PM EDT435.000.270.150.65+0.22+440.00%5544.09%
HUBS230331C004400002023-03-22 2:06PM EDT440.001.700.000.750.00--652.56%
HUBS230331C004450002023-03-22 3:51PM EDT445.000.400.000.500.00--254.00%
HUBS230331C004500002023-03-27 10:59AM EDT450.000.620.000.450.00--951.76%
HUBS230331C004550002023-03-06 3:23PM EDT455.003.080.000.400.00--1255.96%
HUBS230331C004600002023-03-27 10:59AM EDT460.000.570.000.400.00--560.94%
HUBS230331C004650002023-03-23 11:31AM EDT465.000.150.000.400.00--2265.92%
HUBS230331C004900002023-02-28 3:38PM EDT490.001.640.000.350.00--087.40%
HUBS230331C005400002023-03-02 12:31PM EDT540.000.200.000.350.00--24127.73%
HUBS230331C005500002023-03-01 1:23PM EDT550.000.050.000.350.00--13134.96%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230331P002150002023-03-01 1:22PM EDT215.000.050.004.800.00--10434.91%
HUBS230331P002450002023-03-15 12:57PM EDT245.000.200.000.050.00--50193.75%
HUBS230331P002600002023-03-14 1:52PM EDT260.000.150.004.800.00--2323.78%
HUBS230331P002650002023-03-06 11:30AM EDT265.000.100.000.350.00--21203.91%
HUBS230331P002700002023-03-06 11:30AM EDT270.000.100.004.800.00--2301.47%
HUBS230331P002750002023-03-13 9:58AM EDT275.001.050.001.250.00--13225.59%
HUBS230331P002800002023-03-10 3:47PM EDT280.001.000.001.200.00--2215.33%
HUBS230331P002850002023-03-06 11:28AM EDT285.000.100.000.350.00--1173.44%
HUBS230331P002900002023-03-10 3:46PM EDT290.001.000.000.350.00--6166.02%
HUBS230331P002950002023-03-01 1:33PM EDT295.001.140.004.800.00--11248.49%
HUBS230331P003050002023-02-24 11:50AM EDT305.003.570.000.350.00--6144.53%
HUBS230331P003150002023-03-06 10:30AM EDT315.001.250.000.350.00--13130.66%
HUBS230331P003200002023-03-24 2:56PM EDT320.000.250.000.350.00--39123.83%
HUBS230331P003250002023-03-24 11:06AM EDT325.000.350.000.350.00--10116.99%
HUBS230331P003350002023-03-24 11:03AM EDT335.000.500.000.350.00--8103.71%
HUBS230331P003400002023-03-24 12:35PM EDT340.000.800.000.350.00--1197.27%
HUBS230331P003450002023-03-29 10:42AM EDT345.000.050.000.05-0.45-90.00%2971.88%
HUBS230331P003500002023-03-29 1:31PM EDT350.000.050.000.10-0.95-95.00%11771.88%
HUBS230331P003550002023-03-29 1:31PM EDT355.000.050.000.350.00-2577.83%
HUBS230331P003600002023-03-28 1:25PM EDT360.000.200.000.350.00-61771.48%
HUBS230331P003650002023-03-28 11:20AM EDT365.000.400.100.450.00-162770.02%
HUBS230331P003700002023-03-28 3:27PM EDT370.000.400.000.550.00-74663.33%
HUBS230331P003725002023-03-28 12:20PM EDT372.500.800.000.650.00-1261.82%
HUBS230331P003750002023-03-29 10:04AM EDT375.000.300.001.05-0.31-50.82%71264.16%
HUBS230331P003775002023-03-24 1:20PM EDT377.506.500.000.800.00--1157.18%
HUBS230331P003800002023-03-29 1:51PM EDT380.000.300.050.40-0.75-71.43%59453.61%
HUBS230331P003825002023-03-27 10:59AM EDT382.503.700.000.500.00--1652.49%
HUBS230331P003850002023-03-28 3:05PM EDT385.000.750.250.800.00-52254.61%
HUBS230331P003900002023-03-29 10:15AM EDT390.001.000.001.60-1.65-62.26%32057.28%
HUBS230331P003925002023-03-29 2:08PM EDT392.500.850.351.20-2.47-74.40%81047.90%
HUBS230331P003950002023-03-29 2:09PM EDT395.001.100.601.20-2.90-72.50%116943.43%
HUBS230331P003975002023-03-29 12:24PM EDT397.501.520.602.25-5.88-79.46%51749.44%
HUBS230331P004000002023-03-29 1:46PM EDT400.002.151.302.60-3.60-62.61%131947.22%
HUBS230331P004025002023-03-28 3:49PM EDT402.506.421.552.650.00-11042.02%
HUBS230331P004050002023-03-29 3:40PM EDT405.002.252.104.20-17.75-88.75%3247.68%
HUBS230331P004125002023-03-29 3:45PM EDT412.504.605.406.20-8.60-65.15%1138.79%
HUBS230331P004250002023-03-24 9:36AM EDT425.0031.509.5015.700.00--347.28%