Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
428.75+11.78 (+2.83%)
At close: 04:00PM EDT
428.74 -0.01 (-0.00%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230331C003250002023-03-15 3:00PM EDT325.0075.5099.00106.900.00-11392.97%
HUBS230331C003500002023-02-24 10:43AM EDT350.0049.4042.0049.300.00-100.00%
HUBS230331C003650002023-02-17 3:21PM EDT365.0047.9333.2042.900.00-110.00%
HUBS230331C003700002023-03-30 3:41PM EDT370.0046.0754.0061.400.00-11232.37%
HUBS230331C003750002023-03-22 3:34PM EDT375.0026.0049.0056.100.00-22209.33%
HUBS230331C003800002023-03-31 3:02PM EDT380.0045.9244.0050.80+23.79+107.50%55186.52%
HUBS230331C003850002023-03-28 9:36AM EDT385.0019.0339.0045.600.00-12166.60%
HUBS230331C003875002023-03-28 12:14PM EDT387.5016.0036.0044.000.00-14179.49%
HUBS230331C003900002023-03-30 12:14PM EDT390.0027.4935.0040.500.00-212149.37%
HUBS230331C003925002023-03-28 10:43AM EDT392.5012.6031.0039.500.00-12173.19%
HUBS230331C003950002023-03-29 12:37PM EDT395.0016.9129.9036.800.00-227161.18%
HUBS230331C003975002023-03-28 11:15AM EDT397.508.9027.9033.700.00-312141.65%
HUBS230331C004000002023-03-31 3:47PM EDT400.0025.7824.0031.60+8.48+49.02%90291141.06%
HUBS230331C004025002023-03-29 11:14AM EDT402.508.0422.9028.500.00-2029121.92%
HUBS230331C004050002023-03-31 12:54PM EDT405.0026.5019.0025.60+16.50+165.00%2470106.42%
HUBS230331C004075002023-03-30 11:06AM EDT407.5012.4117.5023.000.00-11996.73%
HUBS230331C004100002023-03-31 12:42PM EDT410.0020.1015.7020.80+12.60+168.00%144494.19%
HUBS230331C004150002023-03-31 3:07PM EDT415.0011.9510.7016.20+7.00+141.41%82983.72%
HUBS230331C004200002023-03-31 2:35PM EDT420.007.426.1012.00+4.92+196.80%375176.07%
HUBS230331C004250002023-03-31 3:58PM EDT425.002.980.605.30+1.52+104.11%422334.40%
HUBS230331C004300002023-03-31 3:17PM EDT430.000.100.000.95-0.45-81.82%444616.65%
HUBS230331C004350002023-03-31 3:34PM EDT435.000.100.000.55-0.14-58.33%251028.17%
HUBS230331C004400002023-03-22 2:06PM EDT440.001.700.000.450.00-5639.45%
HUBS230331C004450002023-03-22 3:51PM EDT445.000.400.000.750.00-2259.01%
HUBS230331C004500002023-03-27 10:59AM EDT450.000.620.001.100.00-1965.82%
HUBS230331C004550002023-03-06 3:23PM EDT455.003.080.004.800.00-112117.29%
HUBS230331C004600002023-03-27 10:59AM EDT460.000.570.004.800.00-15130.76%
HUBS230331C004650002023-03-23 11:31AM EDT465.000.150.004.800.00--22143.70%
HUBS230331C004900002023-02-28 3:38PM EDT490.001.640.004.800.00-100202.39%
HUBS230331C005100002023-02-13 4:59PM EDT510.001.350.004.800.00--4244.19%
HUBS230331C005400002023-03-02 12:31PM EDT540.000.200.000.750.00--24212.89%
HUBS230331C005500002023-03-01 1:23PM EDT550.000.050.002.450.00--13276.76%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230331P002150002023-03-01 1:22PM EDT215.000.050.004.800.00--10787.70%
HUBS230331P002450002023-03-15 12:57PM EDT245.000.200.000.050.00-150359.38%
HUBS230331P002600002023-03-14 1:52PM EDT260.000.150.004.800.00--2597.07%
HUBS230331P002650002023-03-30 9:31AM EDT265.000.010.004.800.00-2021577.73%
HUBS230331P002700002023-03-06 11:30AM EDT270.000.100.004.800.00-12558.89%
HUBS230331P002750002023-03-13 9:58AM EDT275.001.050.001.250.00-213422.27%
HUBS230331P002800002023-03-10 3:47PM EDT280.001.000.001.200.00--2404.49%
HUBS230331P002850002023-03-06 11:28AM EDT285.000.100.001.300.00--1394.73%
HUBS230331P002900002023-03-10 3:46PM EDT290.001.000.001.500.00-16389.06%
HUBS230331P002950002023-03-01 1:33PM EDT295.001.140.004.800.00-2211468.41%
HUBS230331P003050002023-02-24 11:50AM EDT305.003.570.001.400.00-406341.21%
HUBS230331P003150002023-03-06 10:30AM EDT315.001.250.004.800.00-113400.39%
HUBS230331P003200002023-03-24 2:56PM EDT320.000.250.004.800.00-2639383.84%
HUBS230331P003250002023-03-24 11:06AM EDT325.000.350.004.800.00-1010367.48%
HUBS230331P003300002023-02-17 2:16PM EDT330.007.990.004.400.00-33344.14%
HUBS230331P003350002023-03-24 11:03AM EDT335.000.500.004.800.00-58335.25%
HUBS230331P003400002023-03-24 12:35PM EDT340.000.800.004.800.00-611319.34%
HUBS230331P003450002023-03-29 10:42AM EDT345.000.050.000.050.00-29150.00%
HUBS230331P003500002023-03-29 1:31PM EDT350.000.050.004.800.00-117287.89%
HUBS230331P003550002023-03-29 1:31PM EDT355.000.050.004.800.00-25272.31%
HUBS230331P003600002023-03-28 1:25PM EDT360.000.200.003.500.00-617237.01%
HUBS230331P003650002023-03-31 11:08AM EDT365.000.050.002.95-0.58-92.06%626213.33%
HUBS230331P003700002023-03-30 2:01PM EDT370.000.780.004.800.00-546225.98%
HUBS230331P003725002023-03-28 12:20PM EDT372.500.800.004.800.00-12218.26%
HUBS230331P003750002023-03-29 10:04AM EDT375.000.300.004.800.00-714210.55%
HUBS230331P003775002023-03-24 1:20PM EDT377.506.500.004.800.00-111202.88%
HUBS230331P003800002023-03-31 9:40AM EDT380.000.100.001.95+0.05+100.00%290154.59%
HUBS230331P003825002023-03-30 9:59AM EDT382.500.300.004.800.00-515187.45%
HUBS230331P003850002023-03-31 12:05PM EDT385.000.110.000.20-0.09-45.00%32493.75%
HUBS230331P003900002023-03-31 10:18AM EDT390.000.100.001.90-0.90-90.00%523127.25%
HUBS230331P003925002023-03-30 10:45AM EDT392.500.190.004.800.00-118156.40%
HUBS230331P003950002023-03-30 10:44AM EDT395.000.300.004.800.00-177148.56%
HUBS230331P003975002023-03-31 12:24PM EDT397.500.050.001.95-2.40-97.96%1018107.91%
HUBS230331P004000002023-03-29 1:46PM EDT400.002.150.004.800.00-1331132.72%
HUBS230331P004025002023-03-31 2:09PM EDT402.500.420.000.50-0.11-20.75%21069.34%
HUBS230331P004050002023-03-29 3:40PM EDT405.002.250.004.500.00-34113.92%
HUBS230331P004250002023-03-31 3:46PM EDT425.000.900.004.20-30.60-97.14%41366.04%