HUBS - HubSpot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.48 | 0.00 | - | 18 | 90 |
| 153.90 | 0.00 | - | - | 6 | 135.00 | 1.42 | 0.00 | - | 9 | 13 |
| 148.60 | 0.00 | - | 2 | 3 | 140.00 | 0.05 | 0.00 | - | 2 | 4 |
| 148.23 | 0.00 | - | - | 3 | 145.00 | 2.40 | 0.00 | - | 1 | 3 |
| 143.68 | 0.00 | - | - | 1 | 150.00 | 0.16 | 0.00 | - | 11 | 9 |
| 138.95 | 0.00 | - | - | 1 | 155.00 | - | - | - | - | - |
| 207.00 | 0.00 | - | 1 | 0 | 160.00 | 6.60 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 165.00 | 7.40 | 0.00 | - | - | 7 |
| - | - | - | - | - | 170.00 | 7.90 | 0.00 | - | 1 | 9 |
| 347.50 | 0.00 | - | - | 1 | 175.00 | 10.60 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 180.00 | 2.00 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 185.00 | 2.73 | 0.00 | - | 1 | 11 |
| 238.67 | 0.00 | - | 1 | 1 | 190.00 | 16.40 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 195.00 | 1.30 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 200.00 | 2.50 | 0.00 | - | 4 | 29 |
| - | - | - | - | - | 210.00 | 3.60 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 220.00 | 5.58 | 0.00 | - | 1 | 14 |
| 74.75 | 0.00 | - | 1 | 1 | 230.00 | 3.00 | 0.00 | - | 5 | 34 |
| 295.00 | 0.00 | - | 10 | 1 | 240.00 | 0.05 | 0.00 | - | 36 | 182 |
| - | - | - | - | - | 250.00 | 0.30 | 0.00 | - | 1 | 27 |
| 53.00 | 0.00 | - | 1 | 3 | 260.00 | 2.45 | 0.00 | - | 3 | 16 |
| 64.41 | 0.00 | - | 1 | 1 | 270.00 | 16.95 | 0.00 | - | 1 | 43 |
| 146.89 | 0.00 | - | 3 | 21 | 280.00 | 0.28 | 0.00 | - | 1 | 37 |
| 73.00 | 0.00 | - | 5 | 21 | 290.00 | 0.05 | -1.93 | -97.47% | 2 | 46 |
| 123.40 | 0.00 | - | 1 | 17 | 300.00 | 2.41 | 0.00 | - | 1 | 33 |
| 151.00 | 0.00 | - | 1 | 12 | 310.00 | 0.50 | 0.00 | - | 1 | 17 |
| 185.61 | 0.00 | - | 2 | 27 | 320.00 | 0.68 | 0.00 | - | 1 | 9 |
| 186.75 | +2.38 | +1.29% | 1 | 19 | 330.00 | 0.40 | 0.00 | - | 1 | 35 |
| 163.69 | 0.00 | - | 5 | 25 | 340.00 | 0.05 | 0.00 | - | 2 | 19 |
| 172.24 | 0.00 | - | 2 | 199 | 350.00 | 0.75 | 0.00 | - | 6 | 41 |
| 68.57 | 0.00 | - | 1 | 38 | 360.00 | 0.75 | 0.00 | - | 6 | 22 |
| 130.00 | 0.00 | - | 1 | 48 | 370.00 | 0.73 | 0.00 | - | 2 | 161 |
| 147.12 | 0.00 | - | 2 | 30 | 380.00 | 0.05 | 0.00 | - | 2 | 186 |
| 138.00 | 0.00 | - | 2 | 27 | 390.00 | 0.78 | 0.00 | - | 2 | 183 |
| 126.80 | 0.00 | - | 2 | 28 | 400.00 | 0.05 | 0.00 | - | 2 | 73 |
| 95.80 | 0.00 | - | 1 | 156 | 410.00 | 2.54 | 0.00 | - | 1 | 247 |
| 108.62 | 0.00 | - | 1 | 86 | 420.00 | 1.27 | 0.00 | - | 1 | 63 |
| 82.88 | 0.00 | - | 2 | 72 | 430.00 | 0.73 | -3.47 | -82.62% | 2 | 17 |
| - | - | - | - | - | 435.00 | 3.94 | 0.00 | - | - | 2 |
| 88.80 | 0.00 | - | 1 | 224 | 440.00 | 0.78 | -0.92 | -54.12% | 2 | 38 |
| - | - | - | - | - | 445.00 | 2.55 | 0.00 | - | 1 | 3 |
| 64.87 | 0.00 | - | 1 | 60 | 450.00 | 1.00 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 455.00 | 2.37 | 0.00 | - | - | 4 |
| - | - | - | - | - | 457.50 | 2.97 | 0.00 | - | - | 2 |
| 41.60 | 0.00 | - | 6 | 52 | 460.00 | 1.60 | 0.00 | - | 44 | 101 |
| - | - | - | - | - | 462.50 | 3.51 | 0.00 | - | - | 2 |
| - | - | - | - | - | 465.00 | 1.77 | 0.00 | - | 1 | 1 |
| 50.80 | +12.60 | +32.98% | 1 | 48 | 470.00 | 1.55 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 472.50 | 0.75 | -1.90 | -71.70% | 2 | 10 |
| - | - | - | - | - | 475.00 | 3.10 | 0.00 | - | 1 | 15 |
| 42.60 | 0.00 | - | 5 | 112 | 480.00 | 1.20 | -0.78 | -39.39% | 2 | 69 |
| 31.10 | +0.10 | +0.32% | 3 | 26 | 485.00 | 2.95 | 0.00 | - | 1 | 26 |
| 40.00 | +10.00 | +33.33% | 5 | 191 | 490.00 | 2.00 | -1.00 | -33.33% | 6 | 22 |
| 24.70 | +4.40 | +21.67% | 4 | 11 | 495.00 | 2.65 | -2.43 | -47.83% | 4 | 20 |
| 20.83 | -7.17 | -25.61% | 2 | 108 | 500.00 | 3.00 | -2.30 | -43.40% | 10 | 26 |
| 20.50 | 0.00 | - | 6 | 28 | 505.00 | 6.50 | -0.80 | -10.96% | 6 | 16 |
| 16.10 | -1.20 | -6.94% | 5 | 174 | 510.00 | 8.10 | -1.70 | -17.35% | 19 | 27 |
| 12.72 | -4.08 | -24.29% | 4 | 20 | 515.00 | 10.90 | -0.33 | -2.94% | 9 | 10 |
| 10.83 | -1.32 | -10.86% | 71 | 67 | 520.00 | 12.70 | -11.95 | -48.48% | 1 | 16 |
| 7.73 | +0.63 | +8.87% | 20 | 11 | 525.00 | - | - | - | - | - |
| 6.07 | -1.48 | -19.60% | 3 | 36 | 530.00 | 14.20 | -5.80 | -29.00% | 1 | 102 |
| 4.80 | -0.80 | -14.29% | 7 | 11 | 535.00 | - | - | - | - | - |
| 3.73 | -0.17 | -4.36% | 155 | 36 | 540.00 | 20.83 | 0.00 | - | 10 | 10 |
| 3.00 | -2.00 | -40.00% | 4 | 7 | 545.00 | - | - | - | - | - |
| 2.00 | -1.90 | -48.72% | 11 | 21 | 550.00 | - | - | - | - | - |
| 1.89 | -0.32 | -14.48% | 3 | 9 | 555.00 | 45.80 | 0.00 | - | 2 | 5 |
| 1.66 | +0.09 | +5.73% | 40 | 48 | 560.00 | - | - | - | - | - |
| 0.80 | -0.12 | -13.04% | 2 | 13 | 570.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 14 | 580.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 0.10 | -0.40 | -80.00% | 1 | 28 | 600.00 | 302.00 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 4 | 8 | 610.00 | 94.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 59 | 620.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.