HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230331C00325000 | 2023-03-15 3:00PM EDT | 325.00 | 75.50 | 99.00 | 106.90 | 0.00 | - | 1 | 1 | 392.97% |
| HUBS230331C00350000 | 2023-02-24 10:43AM EDT | 350.00 | 49.40 | 42.00 | 49.30 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230331C00365000 | 2023-02-17 3:21PM EDT | 365.00 | 47.93 | 33.20 | 42.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS230331C00370000 | 2023-03-30 3:41PM EDT | 370.00 | 46.07 | 54.00 | 61.40 | 0.00 | - | 1 | 1 | 232.37% |
| HUBS230331C00375000 | 2023-03-22 3:34PM EDT | 375.00 | 26.00 | 49.00 | 56.10 | 0.00 | - | 2 | 2 | 209.33% |
| HUBS230331C00380000 | 2023-03-31 3:02PM EDT | 380.00 | 45.92 | 44.00 | 50.80 | +23.79 | +107.50% | 5 | 5 | 186.52% |
| HUBS230331C00385000 | 2023-03-28 9:36AM EDT | 385.00 | 19.03 | 39.00 | 45.60 | 0.00 | - | 1 | 2 | 166.60% |
| HUBS230331C00387500 | 2023-03-28 12:14PM EDT | 387.50 | 16.00 | 36.00 | 44.00 | 0.00 | - | 1 | 4 | 179.49% |
| HUBS230331C00390000 | 2023-03-30 12:14PM EDT | 390.00 | 27.49 | 35.00 | 40.50 | 0.00 | - | 2 | 12 | 149.37% |
| HUBS230331C00392500 | 2023-03-28 10:43AM EDT | 392.50 | 12.60 | 31.00 | 39.50 | 0.00 | - | 1 | 2 | 173.19% |
| HUBS230331C00395000 | 2023-03-29 12:37PM EDT | 395.00 | 16.91 | 29.90 | 36.80 | 0.00 | - | 2 | 27 | 161.18% |
| HUBS230331C00397500 | 2023-03-28 11:15AM EDT | 397.50 | 8.90 | 27.90 | 33.70 | 0.00 | - | 3 | 12 | 141.65% |
| HUBS230331C00400000 | 2023-03-31 3:47PM EDT | 400.00 | 25.78 | 24.00 | 31.60 | +8.48 | +49.02% | 90 | 291 | 141.06% |
| HUBS230331C00402500 | 2023-03-29 11:14AM EDT | 402.50 | 8.04 | 22.90 | 28.50 | 0.00 | - | 202 | 9 | 121.92% |
| HUBS230331C00405000 | 2023-03-31 12:54PM EDT | 405.00 | 26.50 | 19.00 | 25.60 | +16.50 | +165.00% | 2 | 470 | 106.42% |
| HUBS230331C00407500 | 2023-03-30 11:06AM EDT | 407.50 | 12.41 | 17.50 | 23.00 | 0.00 | - | 1 | 19 | 96.73% |
| HUBS230331C00410000 | 2023-03-31 12:42PM EDT | 410.00 | 20.10 | 15.70 | 20.80 | +12.60 | +168.00% | 14 | 44 | 94.19% |
| HUBS230331C00415000 | 2023-03-31 3:07PM EDT | 415.00 | 11.95 | 10.70 | 16.20 | +7.00 | +141.41% | 8 | 29 | 83.72% |
| HUBS230331C00420000 | 2023-03-31 2:35PM EDT | 420.00 | 7.42 | 6.10 | 12.00 | +4.92 | +196.80% | 37 | 51 | 76.07% |
| HUBS230331C00425000 | 2023-03-31 3:58PM EDT | 425.00 | 2.98 | 0.60 | 5.30 | +1.52 | +104.11% | 42 | 23 | 34.40% |
| HUBS230331C00430000 | 2023-03-31 3:17PM EDT | 430.00 | 0.10 | 0.00 | 0.95 | -0.45 | -81.82% | 44 | 46 | 16.65% |
| HUBS230331C00435000 | 2023-03-31 3:34PM EDT | 435.00 | 0.10 | 0.00 | 0.55 | -0.14 | -58.33% | 25 | 10 | 28.17% |
| HUBS230331C00440000 | 2023-03-22 2:06PM EDT | 440.00 | 1.70 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 39.45% |
| HUBS230331C00445000 | 2023-03-22 3:51PM EDT | 445.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 59.01% |
| HUBS230331C00450000 | 2023-03-27 10:59AM EDT | 450.00 | 0.62 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 65.82% |
| HUBS230331C00455000 | 2023-03-06 3:23PM EDT | 455.00 | 3.08 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 117.29% |
| HUBS230331C00460000 | 2023-03-27 10:59AM EDT | 460.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 130.76% |
| HUBS230331C00465000 | 2023-03-23 11:31AM EDT | 465.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 22 | 143.70% |
| HUBS230331C00490000 | 2023-02-28 3:38PM EDT | 490.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 202.39% |
| HUBS230331C00510000 | 2023-02-13 4:59PM EDT | 510.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 4 | 244.19% |
| HUBS230331C00540000 | 2023-03-02 12:31PM EDT | 540.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 24 | 212.89% |
| HUBS230331C00550000 | 2023-03-01 1:23PM EDT | 550.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | - | 13 | 276.76% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230331P00215000 | 2023-03-01 1:22PM EDT | 215.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 787.70% |
| HUBS230331P00245000 | 2023-03-15 12:57PM EDT | 245.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 359.38% |
| HUBS230331P00260000 | 2023-03-14 1:52PM EDT | 260.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 597.07% |
| HUBS230331P00265000 | 2023-03-30 9:31AM EDT | 265.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 577.73% |
| HUBS230331P00270000 | 2023-03-06 11:30AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 558.89% |
| HUBS230331P00275000 | 2023-03-13 9:58AM EDT | 275.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 2 | 13 | 422.27% |
| HUBS230331P00280000 | 2023-03-10 3:47PM EDT | 280.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 2 | 404.49% |
| HUBS230331P00285000 | 2023-03-06 11:28AM EDT | 285.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 394.73% |
| HUBS230331P00290000 | 2023-03-10 3:46PM EDT | 290.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 389.06% |
| HUBS230331P00295000 | 2023-03-01 1:33PM EDT | 295.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 22 | 11 | 468.41% |
| HUBS230331P00305000 | 2023-02-24 11:50AM EDT | 305.00 | 3.57 | 0.00 | 1.40 | 0.00 | - | 40 | 6 | 341.21% |
| HUBS230331P00315000 | 2023-03-06 10:30AM EDT | 315.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 400.39% |
| HUBS230331P00320000 | 2023-03-24 2:56PM EDT | 320.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 26 | 39 | 383.84% |
| HUBS230331P00325000 | 2023-03-24 11:06AM EDT | 325.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 367.48% |
| HUBS230331P00330000 | 2023-02-17 2:16PM EDT | 330.00 | 7.99 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 344.14% |
| HUBS230331P00335000 | 2023-03-24 11:03AM EDT | 335.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 335.25% |
| HUBS230331P00340000 | 2023-03-24 12:35PM EDT | 340.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 319.34% |
| HUBS230331P00345000 | 2023-03-29 10:42AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 150.00% |
| HUBS230331P00350000 | 2023-03-29 1:31PM EDT | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 287.89% |
| HUBS230331P00355000 | 2023-03-29 1:31PM EDT | 355.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 272.31% |
| HUBS230331P00360000 | 2023-03-28 1:25PM EDT | 360.00 | 0.20 | 0.00 | 3.50 | 0.00 | - | 6 | 17 | 237.01% |
| HUBS230331P00365000 | 2023-03-31 11:08AM EDT | 365.00 | 0.05 | 0.00 | 2.95 | -0.58 | -92.06% | 6 | 26 | 213.33% |
| HUBS230331P00370000 | 2023-03-30 2:01PM EDT | 370.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 5 | 46 | 225.98% |
| HUBS230331P00372500 | 2023-03-28 12:20PM EDT | 372.50 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 218.26% |
| HUBS230331P00375000 | 2023-03-29 10:04AM EDT | 375.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 210.55% |
| HUBS230331P00377500 | 2023-03-24 1:20PM EDT | 377.50 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 202.88% |
| HUBS230331P00380000 | 2023-03-31 9:40AM EDT | 380.00 | 0.10 | 0.00 | 1.95 | +0.05 | +100.00% | 2 | 90 | 154.59% |
| HUBS230331P00382500 | 2023-03-30 9:59AM EDT | 382.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 187.45% |
| HUBS230331P00385000 | 2023-03-31 12:05PM EDT | 385.00 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 3 | 24 | 93.75% |
| HUBS230331P00390000 | 2023-03-31 10:18AM EDT | 390.00 | 0.10 | 0.00 | 1.90 | -0.90 | -90.00% | 5 | 23 | 127.25% |
| HUBS230331P00392500 | 2023-03-30 10:45AM EDT | 392.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 156.40% |
| HUBS230331P00395000 | 2023-03-30 10:44AM EDT | 395.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 77 | 148.56% |
| HUBS230331P00397500 | 2023-03-31 12:24PM EDT | 397.50 | 0.05 | 0.00 | 1.95 | -2.40 | -97.96% | 10 | 18 | 107.91% |
| HUBS230331P00400000 | 2023-03-29 1:46PM EDT | 400.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 13 | 31 | 132.72% |
| HUBS230331P00402500 | 2023-03-31 2:09PM EDT | 402.50 | 0.42 | 0.00 | 0.50 | -0.11 | -20.75% | 2 | 10 | 69.34% |
| HUBS230331P00405000 | 2023-03-29 3:40PM EDT | 405.00 | 2.25 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 113.92% |
| HUBS230331P00425000 | 2023-03-31 3:46PM EDT | 425.00 | 0.90 | 0.00 | 4.20 | -30.60 | -97.14% | 41 | 3 | 66.04% |
© 2023 Yahoo. All rights reserved.
