Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
303.96-1.96 (-0.64%)
At close: 04:00PM EST
303.96 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS221216C001400002022-11-11 11:06AM EST140.00176.00160.70167.500.00--1160.16%
HUBS221216C001500002022-11-15 1:10PM EST150.00161.30150.30157.900.00-44146.88%
HUBS221216C002000002022-12-01 11:04AM EST200.00100.60100.30107.700.00-3678.91%
HUBS221216C002100002022-11-11 10:20AM EST210.00108.0090.3097.100.00-15143.92%
HUBS221216C002300002022-11-08 10:26AM EST230.0046.0071.5077.100.00-1172.12%
HUBS221216C002400002022-11-08 12:53PM EST240.0050.7861.2067.500.00-1464.01%
HUBS221216C002500002022-11-22 10:37AM EST250.0024.5051.7058.700.00-3669.12%
HUBS221216C002600002022-11-22 11:07AM EST260.0019.9242.5049.500.00-51966.36%
HUBS221216C002700002022-12-02 11:46AM EST270.0038.4034.7040.40-0.10-0.26%54965.91%
HUBS221216C002800002022-12-02 1:19PM EST280.0029.0228.7034.40+2.02+7.48%211974.38%
HUBS221216C002900002022-12-01 3:41PM EST290.0026.4023.0024.000.00-218366.99%
HUBS221216C003000002022-12-02 3:56PM EST300.0017.6017.1018.20+0.33+1.91%1215166.12%
HUBS221216C003100002022-12-02 3:53PM EST310.0012.6012.2013.00-2.56-16.89%830564.38%
HUBS221216C003200002022-12-02 2:28PM EST320.008.138.509.30-0.17-2.05%109364.17%
HUBS221216C003300002022-12-02 2:28PM EST330.005.635.606.30-2.17-27.82%1210863.23%
HUBS221216C003400002022-12-02 3:56PM EST340.004.003.604.30-1.40-25.93%620163.18%
HUBS221216C003500002022-12-02 3:33PM EST350.002.602.002.70+0.02+0.78%1321961.61%
HUBS221216C003600002022-12-02 11:26AM EST360.001.751.151.80-0.35-16.67%184361.82%
HUBS221216C003700002022-12-02 2:44PM EST370.000.900.901.15-0.75-45.45%83563.67%
HUBS221216C003800002022-12-01 9:45AM EST380.001.000.101.500.00-14366.82%
HUBS221216C003900002022-11-23 12:37PM EST390.000.530.004.800.00-12492.46%
HUBS221216C004000002022-12-01 11:03AM EST400.000.200.000.800.00-67569.92%
HUBS221216C004100002022-11-30 10:52AM EST410.000.200.004.800.00-117105.57%
HUBS221216C004200002022-12-02 3:58PM EST420.000.200.001.15+0.10+100.00%224884.72%
HUBS221216C004300002022-11-28 3:49PM EST430.000.200.001.000.00-204187.74%
HUBS221216C004400002022-12-02 2:05PM EST440.000.050.000.05-0.05-50.00%263464.84%
HUBS221216C004500002022-11-10 12:28PM EST450.001.500.000.000.00-2050.00%
HUBS221216C004600002022-11-15 2:51PM EST460.000.150.000.400.00-53489.65%
HUBS221216C004700002022-11-25 12:15PM EST470.000.160.000.300.00-14990.43%
HUBS221216C004800002022-09-28 8:31AM EST480.002.400.000.000.00-15950.00%
HUBS221216C004900002022-11-02 12:58PM EST490.000.500.004.800.00-415149.22%
HUBS221216C005000002022-11-18 1:05PM EST500.000.400.000.500.00-1354107.62%
HUBS221216C005100002022-11-14 2:42PM EST510.000.050.004.800.00-459158.52%
HUBS221216C005200002022-09-06 8:30AM EST520.005.500.000.000.00-12150.00%
HUBS221216C005300002022-09-23 9:17AM EST530.002.320.004.800.00-16167.31%
HUBS221216C005400002022-11-17 11:04AM EST540.000.080.004.800.00-1016171.53%
HUBS221216C005500002022-11-17 10:44AM EST550.000.100.000.200.00-13112.70%
HUBS221216C005600002022-09-06 8:30AM EST560.003.600.000.000.00-11750.00%
HUBS221216C005700002022-09-12 8:31AM EST570.003.500.000.000.00-1350.00%
HUBS221216C005800002022-09-22 1:50PM EST580.000.600.004.800.00-327187.43%
HUBS221216C005900002022-09-12 8:31AM EST590.002.800.000.000.00-1750.00%
HUBS221216C006000002022-11-16 10:22AM EST600.000.050.000.250.00-155129.88%
HUBS221216C006100002022-11-16 10:22AM EST610.000.050.000.250.00-117132.62%
HUBS221216C006200002022-11-16 10:22AM EST620.000.050.000.250.00-13135.35%
HUBS221216C006300002022-11-16 10:22AM EST630.000.050.000.250.00-18137.89%
HUBS221216C006400002022-11-16 10:22AM EST640.000.050.000.250.00-14140.43%
HUBS221216C006500002022-11-16 10:22AM EST650.000.050.000.250.00-133142.97%
HUBS221216C006600002022-11-16 10:22AM EST660.000.050.000.250.00-132145.51%
HUBS221216C006700002022-11-16 10:23AM EST670.000.050.000.250.00-118147.85%
HUBS221216C006800002022-11-16 10:23AM EST680.000.050.000.250.00-112150.39%
HUBS221216C006900002022-11-16 10:24AM EST690.000.050.000.250.00-4970152.73%
HUBS221216C007000002022-09-15 8:38AM EST700.000.250.000.700.00-1214173.14%
HUBS221216C007100002022-08-24 9:27AM EST710.001.600.004.800.00-29212230.52%
HUBS221216C007200002022-05-19 9:26AM EST720.006.401.354.800.00-212243.82%
HUBS221216C007300002022-03-14 2:43PM EST730.0012.550.000.000.00-3050.00%
HUBS221216C007400002022-08-09 9:45AM EST740.001.740.004.800.00-16239.06%
HUBS221216C007500002022-08-29 1:10PM EST750.000.100.000.000.00-16250.00%
HUBS221216C007600002022-09-22 9:31AM EST760.002.430.004.800.00-186244.48%
HUBS221216C007700002021-12-29 1:06PM EST770.0081.8016.1024.300.00-245396.73%
HUBS221216C007800002022-06-22 9:04AM EST780.001.300.004.800.00-174249.76%
HUBS221216C007900002022-05-09 9:28AM EST790.002.553.007.200.00-263289.28%
HUBS221216C008000002022-05-17 2:57PM EST800.003.420.004.800.00-229254.86%
HUBS221216C008100002022-08-29 1:11PM EST810.001.110.0010.000.00-5477293.58%
HUBS221216C008200002022-08-29 1:09PM EST820.001.450.004.800.00-54109259.81%
HUBS221216C008400002022-11-17 10:33AM EST840.002.390.004.800.00-349264.60%
HUBS221216C008600002022-08-29 1:43PM EST860.001.260.000.000.00-182150.00%
HUBS221216C008800002022-09-22 1:51PM EST880.001.160.003.300.00-195258.45%
HUBS221216C009000002022-09-26 10:36AM EST900.001.140.004.800.00-337278.22%
HUBS221216C009200002022-09-22 1:49PM EST920.001.140.003.900.00-158273.58%
HUBS221216C009400002022-08-17 12:17PM EST940.001.930.004.800.00-314286.67%
HUBS221216C009600002022-08-24 11:39AM EST960.002.030.004.800.00-318290.77%
HUBS221216C009800002022-08-24 11:37AM EST980.002.090.004.800.00-36294.73%
HUBS221216C010000002022-09-22 2:03PM EST1,000.000.050.002.750.00-293275.29%
HUBS221216C010200002022-07-27 11:59AM EST1,020.002.100.004.800.00-110302.39%
HUBS221216C010400002022-10-26 1:25PM EST1,040.000.050.000.100.00-90200.00%
HUBS221216C010600002021-12-01 2:17PM EST1,060.0071.0024.1031.400.00-22517.93%
HUBS221216C010800002021-11-23 11:00AM EST1,080.0052.8032.4038.000.00-11561.50%
HUBS221216C011000002022-02-03 10:21AM EST1,100.005.200.456.800.00-15338.01%
HUBS221216C011200002021-11-22 9:51AM EST1,120.0066.0427.0035.000.00-22548.50%
HUBS221216C011600002021-11-17 3:22PM EST1,160.0062.1026.0034.000.00-418551.43%
HUBS221216C011800002022-05-13 12:06PM EST1,180.000.200.004.800.00-59329.79%
HUBS221216C012000002022-01-03 10:05AM EST1,200.0014.700.509.600.00-1525375.22%
HUBS221216C012400002022-08-26 9:16AM EST1,240.000.400.002.850.00-1101315.19%
HUBS221216C012600002022-11-28 3:37PM EST1,260.000.030.000.150.00-4158234.38%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS221216P001300002022-11-29 11:17AM EST130.000.050.000.050.00-11,001146.88%
HUBS221216P001350002022-09-22 8:31AM EST135.001.400.004.300.00-15254.64%
HUBS221216P001400002022-11-18 12:39PM EST140.000.100.000.250.00-39158.20%
HUBS221216P001450002022-11-22 2:10PM EST145.000.100.000.450.00-529162.50%
HUBS221216P001500002022-11-21 9:52AM EST150.000.150.000.050.00-2755123.44%
HUBS221216P001550002022-09-27 8:34AM EST155.002.880.000.000.00-1750.00%
HUBS221216P001600002022-08-16 8:32AM EST160.001.450.905.000.00-14222.56%
HUBS221216P001650002022-11-22 1:18PM EST165.000.050.000.600.00-250141.70%
HUBS221216P001700002022-12-01 10:08AM EST170.000.050.000.100.00-1202109.38%
HUBS221216P001750002022-11-30 12:23PM EST175.000.050.004.800.00-112186.94%
HUBS221216P001800002022-12-01 10:15AM EST180.000.980.000.350.00-119114.84%
HUBS221216P001850002022-12-01 10:15AM EST185.001.030.000.250.00-238104.88%
HUBS221216P001900002022-12-02 11:28AM EST190.000.050.000.35-1.85-97.37%10408104.00%
HUBS221216P001950002022-11-22 1:50PM EST195.001.080.054.800.00-710156.30%
HUBS221216P002000002022-12-01 11:31AM EST200.000.750.000.500.00-13798.34%
HUBS221216P002100002022-12-02 3:01PM EST210.000.210.050.50+0.01+5.00%194189.36%
HUBS221216P002200002022-11-30 10:59AM EST220.001.900.101.500.00-161795.02%
HUBS221216P002300002022-12-01 3:47PM EST230.000.600.301.700.00-27587.77%
HUBS221216P002400002022-12-02 2:58PM EST240.001.090.301.15+0.04+3.81%440071.75%
HUBS221216P002500002022-12-02 2:43PM EST250.002.071.301.85-0.48-18.82%819373.29%
HUBS221216P002600002022-12-02 3:30PM EST260.002.602.203.50-0.40-13.33%628573.46%
HUBS221216P002700002022-12-02 3:34PM EST270.004.303.504.50-2.10-32.81%1115168.66%
HUBS221216P002800002022-12-02 1:25PM EST280.007.105.106.30+0.70+10.94%18864.39%
HUBS221216P002900002022-12-02 3:20PM EST290.009.558.709.40-0.45-4.50%69364.73%
HUBS221216P003000002022-12-02 3:20PM EST300.0013.6012.6013.40-3.56-20.75%58363.18%
HUBS221216P003100002022-12-02 10:57AM EST310.0019.9017.6018.70-3.10-13.48%37162.32%
HUBS221216P003200002022-12-02 10:11AM EST320.0029.0025.4026.50+5.50+23.40%56668.66%
HUBS221216P003300002022-12-01 3:51PM EST330.0030.6029.0032.200.00-25456.02%
HUBS221216P003400002022-11-10 12:02PM EST340.0049.4735.4042.000.00-12554.96%
HUBS221216P003500002022-12-01 10:48AM EST350.0053.0043.5050.500.00-12976.03%
HUBS221216P003600002022-08-29 10:34AM EST360.0060.7085.5093.200.00-313222.02%
HUBS221216P003700002022-11-23 9:52AM EST370.0094.2563.0069.200.00-1484.33%
HUBS221216P003800002022-12-02 11:03AM EST380.0080.2272.3080.20+8.22+11.42%11053.52%
HUBS221216P003900002022-11-11 1:33PM EST390.0079.2082.4089.700.00-150103.43%
HUBS221216P004000002022-11-14 9:46AM EST400.00108.0091.50100.200.00-10114.55%
HUBS221216P004100002022-11-07 9:45AM EST410.00154.00101.60110.000.00-10119.87%
HUBS221216P004200002022-10-31 2:34PM EST420.00130.10113.00121.900.00-2199.66%
HUBS221216P004300002022-09-26 12:12PM EST430.00159.75143.80151.500.00-17236.23%
HUBS221216P004400002022-05-20 9:11AM EST440.00134.60160.40168.500.00-133275.98%
HUBS221216P004500002022-07-05 12:40PM EST450.00143.57114.90122.800.00-21050.00%
HUBS221216P004600002022-10-04 8:35AM EST460.00165.800.000.000.00-210.00%
HUBS221216P004700002022-10-17 8:30AM EST470.00205.00183.90192.000.00-30266.88%
HUBS221216P004800002022-10-21 10:36AM EST480.00220.75202.50211.000.00-20315.66%
HUBS221216P004900002022-04-27 11:05AM EST490.00148.50159.50168.500.00-2150.00%
HUBS221216P005000002022-09-15 8:36AM EST500.00200.17239.80247.600.00-12404.49%
HUBS221216P005100002022-09-15 8:36AM EST510.00209.96248.00256.000.00-50403.62%
HUBS221216P005200002022-07-28 10:03AM EST520.00228.75183.50192.000.00-160.00%
HUBS221216P005300002022-04-26 2:43PM EST530.00177.85207.00216.000.00-2430.00%
HUBS221216P005400002022-09-07 11:15AM EST540.00228.00258.00265.600.00-10328.91%
HUBS221216P005500002022-04-06 11:58AM EST550.00150.66205.00214.000.00-1390.00%
HUBS221216P005600002022-01-10 10:15AM EST560.00139.15126.50135.000.00-100.00%
HUBS221216P005700002021-11-10 6:47AM EST570.0044.1665.6071.400.00-220.00%
HUBS221216P005800002022-08-08 9:46AM EST580.00198.84268.00277.000.00-413160.69%
HUBS221216P005900002022-01-06 1:11PM EST590.00144.06168.00176.000.00-130.00%
HUBS221216P006000002022-08-10 9:23AM EST600.00208.50270.50279.400.00-2010.00%
HUBS221216P006100002022-10-18 9:09AM EST610.00327.49324.00332.400.00-10345.72%
HUBS221216P006200002021-12-07 11:00AM EST620.0080.80160.00167.800.00-260.00%
HUBS221216P006300002022-05-06 2:16PM EST630.00280.98279.50288.100.00-31030.00%
HUBS221216P006400002022-05-06 2:16PM EST640.00290.18289.00298.000.00-360.00%
HUBS221216P006500002022-04-13 10:52AM EST650.00216.80297.50306.500.00-690.00%
HUBS221216P006600002022-05-27 10:47AM EST660.00321.15314.50323.500.00-150.00%
HUBS221216P006700002022-03-18 12:19PM EST670.00218.30238.00246.700.00-3130.00%
HUBS221216P006800002022-07-20 11:23AM EST680.00365.00324.60332.900.00-110.00%
HUBS221216P006900002022-05-19 9:46AM EST690.00358.90393.50402.500.00-15316.85%
HUBS221216P007000002022-04-13 10:52AM EST700.00261.21344.50353.500.00-6120.00%
HUBS221216P007100002022-07-08 11:29AM EST710.00401.50332.50342.000.00-100.00%
HUBS221216P007200002022-02-15 10:31AM EST720.00220.00278.50287.500.00-10150.00%
HUBS221216P007300002021-11-23 2:37PM EST730.00135.00159.70167.100.00-1750.00%
HUBS221216P007400002022-04-08 1:55PM EST740.00310.25380.60390.000.00-230.00%
HUBS221216P007500002022-04-08 1:55PM EST750.00319.90391.00399.900.00-2610.00%
HUBS221216P007600002022-02-24 11:01AM EST760.00290.63305.80314.000.00-110.00%
HUBS221216P007700002022-02-24 11:01AM EST770.00299.37315.00323.000.00-1360.00%
HUBS221216P007800002022-04-29 10:53AM EST780.00385.66424.50433.500.00-1530.00%
HUBS221216P007900002022-05-12 2:14PM EST790.00484.68460.50469.700.00-1620.00%
HUBS221216P008000002022-02-18 1:32PM EST800.00322.12321.00328.300.00-101050.00%
HUBS221216P008200002022-03-18 11:30AM EST820.00348.00375.00384.500.00-110.00%
HUBS221216P008400002022-11-07 10:24AM EST840.00590.00531.20540.300.00-10292.41%
HUBS221216P008600002022-05-09 2:51PM EST860.00528.48495.50504.700.00-100.00%
HUBS221216P008800002021-12-03 12:36PM EST880.00249.20268.00276.100.00-110.00%
HUBS221216P009000002022-06-13 9:13AM EST900.00605.00612.10622.000.00-11440.25%
HUBS221216P009200002021-12-03 12:36PM EST920.00278.90300.00308.200.00-110.00%
HUBS221216P009800002021-11-10 6:47AM EST980.00259.60313.50320.700.00--20.00%
HUBS221216P010000002021-11-10 6:47AM EST1,000.00274.20329.50336.700.00--20.00%
HUBS221216P010200002022-01-21 9:34AM EST1,020.00574.00522.00531.000.00-110.00%
HUBS221216P010400002022-01-21 9:34AM EST1,040.00593.70541.50550.000.00-110.00%
HUBS221216P011800002021-11-09 10:15AM EST1,180.00395.00483.00491.000.00-110.00%
HUBS221216P012200002022-11-04 8:33AM EST1,220.00948.00911.60919.900.00-10361.77%
HUBS221216P012600002022-02-17 9:36AM EST1,260.00725.50764.00773.500.00--20.00%