Australia markets close in 1 hour 47 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
628.71-5.09 (-0.80%)
At close: 04:00PM EST
627.51 -1.20 (-0.19%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240315C002100002023-11-27 9:41AM EST210.00261.700.000.000.00-130.00%
HUBS240315C002200002023-11-22 10:23AM EST220.00255.10358.70365.100.00--10.00%
HUBS240315C002500002023-12-01 2:32PM EST250.00265.65329.00338.000.00-110.00%
HUBS240315C002800002023-11-07 1:18PM EST280.00171.20213.00222.000.00--20.00%
HUBS240315C003000002023-11-17 12:51PM EST300.00170.78258.00266.500.00-120.00%
HUBS240315C003100002023-10-23 10:22AM EST310.00137.60165.80172.600.00--10.00%
HUBS240315C003200002023-11-13 3:09PM EST320.00126.30216.00224.000.00--20.00%
HUBS240315C003300002023-10-27 8:57AM EST330.00107.10142.00148.900.00-100.00%
HUBS240315C003400002024-02-15 9:32AM EST340.00292.10285.10295.000.00-13180.27%
HUBS240315C003500002023-11-20 12:55PM EST350.00141.10218.20225.200.00--10.00%
HUBS240315C003600002023-11-20 9:50AM EST360.00129.50213.90219.900.00-140.00%
HUBS240315C003700002024-01-24 12:29PM EST370.00226.00232.10242.000.00-190.00%
HUBS240315C003800002024-02-15 9:34AM EST380.00250.70245.10255.000.00-12151.12%
HUBS240315C003900002023-12-07 12:35PM EST390.00115.40151.00159.600.00-110.00%
HUBS240315C004000002023-12-01 2:32PM EST400.00124.15183.00191.000.00-1180.00%
HUBS240315C004100002024-01-03 10:40AM EST410.00133.85202.00211.000.00-290.00%
HUBS240315C004200002023-11-30 1:12PM EST420.0088.55163.00172.000.00-1340.00%
HUBS240315C004300002024-02-29 11:38AM EST430.00183.35195.10205.000.00-118118.31%
HUBS240315C004400002023-12-19 11:06AM EST440.00142.70137.00145.500.00-2590.00%
HUBS240315C004500002024-02-15 9:38AM EST450.00174.70176.30183.600.00-2101104.64%
HUBS240315C004600002024-02-20 10:06AM EST460.00138.00165.10175.000.00-738100.12%
HUBS240315C004700002024-02-21 11:29AM EST470.00115.00155.10165.000.00-11894.26%
HUBS240315C004800002024-02-20 9:30AM EST480.00124.43145.10155.000.00-23088.48%
HUBS240315C004900002024-02-13 9:46AM EST490.00118.30135.10145.000.00-11682.79%
HUBS240315C005000002024-02-27 3:51PM EST500.00117.00125.10135.000.00-16977.17%
HUBS240315C005100002024-02-09 3:15PM EST510.00145.98115.10125.000.00-13571.61%
HUBS240315C005200002024-02-22 10:11AM EST520.0089.18105.30115.000.00-11667.08%
HUBS240315C005300002024-02-14 1:13PM EST530.00101.0095.80105.000.00-46263.71%
HUBS240315C005400002024-02-14 10:45AM EST540.0085.0086.0095.000.00-118158.85%
HUBS240315C005500002024-03-04 2:34PM EST550.0082.0076.2086.00+16.70+25.57%13957.12%
HUBS240315C005600002024-02-12 3:02PM EST560.0069.9867.8076.000.00-21455.46%
HUBS240315C005700002024-02-20 9:33AM EST570.0046.0058.6064.400.00-225759.58%
HUBS240315C005800002024-03-01 12:46PM EST580.0052.1049.7054.700.00-25153.59%
HUBS240315C005900002024-03-01 2:42PM EST590.0045.4040.4045.100.00-17247.61%
HUBS240315C006000002024-03-01 2:21PM EST600.0036.5533.8036.800.00-1016344.93%
HUBS240315C006100002024-03-04 1:25PM EST610.0027.1026.7029.30-4.40-13.97%314743.04%
HUBS240315C006200002024-03-04 3:11PM EST620.0021.5620.3022.30-3.24-13.06%1620340.72%
HUBS240315C006300002024-03-04 2:44PM EST630.0017.0014.6016.60-2.03-10.67%1323439.55%
HUBS240315C006400002024-03-04 3:57PM EST640.0011.5010.9012.00-2.40-17.27%1157238.83%
HUBS240315C006500002024-03-04 3:47PM EST650.007.807.509.20-1.91-19.67%825140.35%
HUBS240315C006600002024-03-04 3:23PM EST660.005.904.906.40-1.20-16.90%3250940.02%
HUBS240315C006700002024-03-04 3:59PM EST670.003.703.203.90-1.12-23.24%126238.29%
HUBS240315C006800002024-03-04 12:11PM EST680.002.601.602.60-0.65-20.00%27238.55%
HUBS240315C006900002024-03-04 10:12AM EST690.001.150.551.70+0.25+27.78%23038.83%
HUBS240315C007000002024-03-04 1:19PM EST700.001.100.501.15-0.30-21.43%213339.55%
HUBS240315C007100002024-03-04 10:48AM EST710.000.500.501.00-0.37-42.53%12242.31%
HUBS240315C007200002024-02-27 3:50PM EST720.000.400.151.500.00-216350.12%
HUBS240315C007300002024-02-23 3:14PM EST730.000.050.101.500.00-14254.02%
HUBS240315C007400002024-03-01 1:01PM EST740.000.760.051.500.00-24050.98%
HUBS240315C007500002024-03-04 3:20PM EST750.000.400.000.40+0.25+166.67%16748.88%
HUBS240315C007600002024-02-27 1:41PM EST760.000.830.004.300.00-36270.08%
HUBS240315C007700002024-02-27 1:41PM EST770.000.660.001.500.00-41560.55%
HUBS240315C007800002024-02-14 3:59PM EST780.004.080.001.500.00-2863.70%
HUBS240315C007900002024-02-16 10:15AM EST790.000.370.000.050.00-12247.66%
HUBS240315C008000002024-02-29 10:05AM EST800.000.350.000.300.00-116556.10%
HUBS240315C008100002024-02-15 11:42AM EST810.000.430.001.500.00-31972.73%
HUBS240315C008200002024-02-14 10:22AM EST820.000.750.001.500.00-11175.61%
HUBS240315C008400002024-02-27 11:09AM EST840.000.260.001.500.00-14181.25%
HUBS240315C008600002024-02-21 12:46PM EST860.000.100.000.700.00-22878.03%
HUBS240315C008700002024-02-14 3:59PM EST870.001.200.001.500.00-5589.31%
HUBS240315C008800002024-02-26 10:59AM EST880.000.050.000.500.00-1179.49%
HUBS240315C009000002024-02-14 10:44AM EST900.000.500.001.100.00-1192.87%
HUBS240315C009200002024-02-15 12:27PM EST920.000.150.000.400.00-111286.33%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240315P002100002024-02-29 3:49PM EST210.000.190.001.500.00-254281.64%
HUBS240315P002200002023-11-08 12:56PM EST220.001.450.001.500.00-312270.41%
HUBS240315P002300002023-12-08 2:40PM EST230.000.050.000.000.00-1050.00%
HUBS240315P002400002023-12-08 2:36PM EST240.000.080.000.000.00-1050.00%
HUBS240315P002500002023-12-27 1:57PM EST250.001.830.004.800.00-25286.60%
HUBS240315P002600002023-12-08 9:30AM EST260.000.250.002.700.00-23250.49%
HUBS240315P002700002024-02-28 1:43PM EST270.000.050.001.500.00-821220.80%
HUBS240315P002800002023-08-31 8:30AM EST280.002.050.805.600.00-23268.29%
HUBS240315P002900002024-01-10 11:13AM EST290.000.100.000.800.00-2399187.50%
HUBS240315P003000002024-02-14 10:06AM EST300.000.050.000.050.00-7123136.72%
HUBS240315P003100002023-11-15 11:07AM EST310.002.680.002.250.00-24198.93%
HUBS240315P003200002024-01-19 3:09PM EST320.002.280.001.200.00-23174.32%
HUBS240315P003300002023-12-12 3:11PM EST330.000.900.105.200.00-19211.74%
HUBS240315P003400002024-02-13 3:38PM EST340.000.100.000.100.00-1272121.48%
HUBS240315P003500002024-02-12 3:52PM EST350.000.200.000.150.00-123120.70%
HUBS240315P003600002024-02-15 10:07AM EST360.000.080.001.500.00-128151.17%
HUBS240315P003700002024-02-16 3:30PM EST370.000.160.001.500.00-146144.53%
HUBS240315P003800002024-01-11 9:30AM EST380.001.000.001.500.00-226137.99%
HUBS240315P003900002024-02-14 12:10PM EST390.000.720.001.500.00-332131.64%
HUBS240315P004000002024-02-16 3:29PM EST400.000.400.000.650.00-1121111.82%
HUBS240315P004100002024-01-17 10:27AM EST410.004.100.000.650.00-17106.25%
HUBS240315P004200002024-01-10 1:31PM EST420.002.850.053.500.00-480131.03%
HUBS240315P004300002024-03-01 9:30AM EST430.000.310.001.500.00-483107.57%
HUBS240315P004400002024-02-23 2:12PM EST440.000.090.001.500.00-459101.86%
HUBS240315P004500002024-02-27 10:11AM EST450.000.100.000.350.00-19578.91%
HUBS240315P004600002024-02-28 3:04PM EST460.000.050.000.500.00-210377.59%
HUBS240315P004700002024-02-21 3:11PM EST470.000.750.001.500.00-24885.30%
HUBS240315P004800002024-02-23 1:19PM EST480.000.520.001.500.00-13879.98%
HUBS240315P004900002024-02-28 3:48PM EST490.000.350.101.300.00-12873.88%
HUBS240315P005000002024-03-04 10:28AM EST500.000.100.001.15-0.15-60.00%15366.55%
HUBS240315P005100002024-02-23 2:36PM EST510.000.950.001.450.00-37264.01%
HUBS240315P005200002024-03-04 9:30AM EST520.000.250.051.50-0.13-34.21%19759.64%
HUBS240315P005300002024-03-04 11:50AM EST530.000.360.200.80+0.10+38.46%1918050.64%
HUBS240315P005400002024-03-04 11:35AM EST540.000.510.150.55+0.11+27.50%26446.63%
HUBS240315P005500002024-03-04 9:47AM EST550.000.600.300.75+0.06+11.11%110344.29%
HUBS240315P005600002024-03-04 2:18PM EST560.000.800.601.15-0.11-12.09%211142.96%
HUBS240315P005700002024-03-04 2:18PM EST570.001.201.101.40+0.10+9.09%1811739.44%
HUBS240315P005800002024-03-04 3:32PM EST580.001.901.802.75+0.15+8.57%1610840.96%
HUBS240315P005900002024-03-04 1:24PM EST590.003.022.903.50+0.42+16.15%916837.67%
HUBS240315P006000002024-03-04 12:19PM EST600.004.404.506.90+0.30+7.32%386341.54%
HUBS240315P006100002024-03-04 3:56PM EST610.007.107.007.80+0.70+10.94%1211235.86%
HUBS240315P006200002024-03-04 3:59PM EST620.0010.5510.4012.50+1.50+16.57%275638.15%
HUBS240315P006300002024-03-04 3:59PM EST630.0014.9014.8017.50+1.70+12.88%62638.66%
HUBS240315P006400002024-03-04 3:05PM EST640.0019.6520.3023.00-20.45-51.00%4538.14%
HUBS240315P006500002024-02-22 10:03AM EST650.0048.7926.4029.400.00-12637.57%
HUBS240315P006600002024-02-22 1:04PM EST660.0054.5033.4038.100.00-1741.19%
HUBS240315P006700002024-02-15 10:31AM EST670.0054.0041.2046.800.00-5543.65%
HUBS240315P006800002024-02-26 11:42AM EST680.0070.5050.1055.800.00-1246.05%
HUBS240315P006900002024-02-09 10:36AM EST690.0054.5058.2065.000.00-1048.28%
HUBS240315P007100002024-02-15 9:31AM EST710.0080.1077.6086.000.00--062.27%
HUBS240315P008400002023-09-28 1:34PM EST840.00350.00419.90427.000.00-20637.49%
HUBS240315P008700002024-02-15 9:37AM EST870.00241.20236.00246.000.00--0124.98%
HUBS240315P008900002024-02-15 9:33AM EST890.00257.90256.00265.900.00--0130.76%