HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS231020C00300000 | 2023-09-15 1:37PM EDT | 300.00 | 205.50 | 180.00 | 189.00 | 0.00 | - | - | 2 | 102.65% |
| HUBS231020C00400000 | 2023-09-15 1:40PM EDT | 400.00 | 106.00 | 81.00 | 90.30 | 0.00 | - | - | 4 | 53.80% |
| HUBS231020C00410000 | 2023-09-15 9:42AM EDT | 410.00 | 99.00 | 72.00 | 81.00 | 0.00 | - | 1 | 12 | 51.87% |
| HUBS231020C00420000 | 2023-08-24 11:42AM EDT | 420.00 | 93.70 | 65.60 | 70.70 | 0.00 | - | 10 | 10 | 51.87% |
| HUBS231020C00440000 | 2023-08-22 1:14PM EDT | 440.00 | 80.44 | 45.40 | 51.30 | 0.00 | - | 2 | 0 | 48.11% |
| HUBS231020C00450000 | 2023-09-15 1:24PM EDT | 450.00 | 62.00 | 38.80 | 42.90 | 0.00 | - | 1 | 6 | 45.07% |
| HUBS231020C00460000 | 2023-09-15 11:02AM EDT | 460.00 | 52.00 | 33.10 | 35.40 | 0.00 | - | 1 | 6 | 43.15% |
| HUBS231020C00470000 | 2023-09-22 2:04PM EDT | 470.00 | 27.50 | 27.60 | 28.40 | -0.80 | -2.83% | 3 | 12 | 41.15% |
| HUBS231020C00480000 | 2023-09-22 3:34PM EDT | 480.00 | 22.60 | 21.70 | 22.40 | -0.20 | -0.88% | 15 | 51 | 39.86% |
| HUBS231020C00490000 | 2023-09-22 2:04PM EDT | 490.00 | 16.60 | 16.70 | 17.30 | -0.54 | -3.15% | 8 | 40 | 38.89% |
| HUBS231020C00500000 | 2023-09-22 3:08PM EDT | 500.00 | 13.00 | 12.40 | 13.00 | 0.00 | - | 6 | 57 | 38.01% |
| HUBS231020C00510000 | 2023-09-22 3:31PM EDT | 510.00 | 9.70 | 9.10 | 9.50 | +0.01 | +0.10% | 5 | 361 | 37.24% |
| HUBS231020C00520000 | 2023-09-22 3:51PM EDT | 520.00 | 6.50 | 6.50 | 6.90 | -0.20 | -2.99% | 5 | 84 | 36.92% |
| HUBS231020C00530000 | 2023-09-22 3:53PM EDT | 530.00 | 4.60 | 4.30 | 4.90 | +0.10 | +2.22% | 6 | 71 | 36.65% |
| HUBS231020C00540000 | 2023-09-22 3:10PM EDT | 540.00 | 3.40 | 3.10 | 3.40 | +0.10 | +3.03% | 7 | 111 | 36.41% |
| HUBS231020C00550000 | 2023-09-22 2:39PM EDT | 550.00 | 2.10 | 1.70 | 2.30 | -0.20 | -8.70% | 17 | 157 | 36.16% |
| HUBS231020C00560000 | 2023-09-22 1:14PM EDT | 560.00 | 1.59 | 1.40 | 1.60 | +0.15 | +10.42% | 2 | 65 | 36.37% |
| HUBS231020C00570000 | 2023-09-21 2:24PM EDT | 570.00 | 1.15 | 0.90 | 1.50 | +0.15 | +15.00% | 1 | 62 | 39.03% |
| HUBS231020C00580000 | 2023-09-22 12:47PM EDT | 580.00 | 0.70 | 0.50 | 1.20 | -0.56 | -44.44% | 10 | 68 | 40.20% |
| HUBS231020C00590000 | 2023-09-19 2:50PM EDT | 590.00 | 0.55 | 0.00 | 4.80 | -1.13 | -67.26% | 3 | 20 | 50.01% |
| HUBS231020C00600000 | 2023-09-22 10:48AM EDT | 600.00 | 0.55 | 0.25 | 3.90 | -0.45 | -45.00% | 1 | 147 | 51.37% |
| HUBS231020C00610000 | 2023-09-22 3:01PM EDT | 610.00 | 0.60 | 0.05 | 1.10 | +0.10 | +20.00% | 3 | 19 | 47.83% |
| HUBS231020C00620000 | 2023-09-22 3:01PM EDT | 620.00 | 0.50 | 0.00 | 1.05 | -2.00 | -80.00% | 3 | 16 | 50.02% |
| HUBS231020C00630000 | 2023-09-08 2:00PM EDT | 630.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 61.78% |
| HUBS231020C00640000 | 2023-09-05 1:19PM EDT | 640.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 64.51% |
| HUBS231020C00650000 | 2023-09-01 1:47PM EDT | 650.00 | 4.02 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 54.05% |
| HUBS231020C00660000 | 2023-09-19 10:23AM EDT | 660.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 54.69% |
| HUBS231020C00670000 | 2023-09-19 10:24AM EDT | 670.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 72.34% |
| HUBS231020C00680000 | 2023-09-18 10:28AM EDT | 680.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 2 | 7 | 61.89% |
| HUBS231020C00700000 | 2023-08-23 9:30AM EDT | 700.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HUBS231020C00720000 | 2023-09-15 10:04AM EDT | 720.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 65.33% |
| HUBS231020C00730000 | 2023-09-08 9:42AM EDT | 730.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.45% |
| HUBS231020C00740000 | 2023-09-08 9:42AM EDT | 740.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.64% |
| HUBS231020C00790000 | 2023-09-20 10:26AM EDT | 790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 57.23% |
| HUBS231020C00800000 | 2023-08-02 3:25PM EDT | 800.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | - | 1 | 87.79% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS231020P00260000 | 2023-08-28 2:11PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 73.83% |
| HUBS231020P00270000 | 2023-08-14 1:29PM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 31 | 125.07% |
| HUBS231020P00320000 | 2023-08-28 10:31AM EDT | 320.00 | 0.30 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 84.06% |
| HUBS231020P00330000 | 2023-08-28 10:31AM EDT | 330.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 86.98% |
| HUBS231020P00350000 | 2023-09-15 2:36PM EDT | 350.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 76.07% |
| HUBS231020P00360000 | 2023-08-24 2:42PM EDT | 360.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 70.62% |
| HUBS231020P00380000 | 2023-08-23 2:03PM EDT | 380.00 | 2.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.97% |
| HUBS231020P00390000 | 2023-09-11 3:41PM EDT | 390.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 54.77% |
| HUBS231020P00400000 | 2023-09-21 3:31PM EDT | 400.00 | 1.15 | 0.40 | 1.50 | 0.00 | - | 4 | 121 | 44.40% |
| HUBS231020P00410000 | 2023-09-21 2:48PM EDT | 410.00 | 2.10 | 1.25 | 3.80 | 0.00 | - | 1 | 9 | 50.66% |
| HUBS231020P00420000 | 2023-09-22 1:19PM EDT | 420.00 | 2.40 | 2.60 | 2.95 | +0.70 | +41.18% | 1 | 4 | 41.83% |
| HUBS231020P00430000 | 2023-09-22 3:50PM EDT | 430.00 | 3.81 | 3.80 | 4.20 | -0.41 | -9.72% | 1 | 224 | 40.99% |
| HUBS231020P00440000 | 2023-09-22 2:07PM EDT | 440.00 | 5.50 | 5.40 | 5.80 | -0.42 | -7.09% | 3 | 80 | 39.97% |
| HUBS231020P00450000 | 2023-09-22 3:30PM EDT | 450.00 | 7.00 | 7.40 | 7.80 | +0.39 | +5.90% | 5 | 73 | 38.77% |
| HUBS231020P00460000 | 2023-09-22 2:27PM EDT | 460.00 | 10.60 | 10.00 | 10.50 | -0.40 | -3.64% | 4 | 45 | 37.87% |
| HUBS231020P00470000 | 2023-09-22 11:53AM EDT | 470.00 | 12.50 | 13.20 | 13.70 | -2.30 | -15.54% | 3 | 461 | 36.63% |
| HUBS231020P00480000 | 2023-09-21 3:36PM EDT | 480.00 | 18.12 | 17.20 | 17.90 | 0.00 | - | 49 | 101 | 35.89% |
| HUBS231020P00490000 | 2023-09-21 3:36PM EDT | 490.00 | 23.23 | 22.00 | 23.00 | 0.00 | - | 26 | 79 | 35.30% |
| HUBS231020P00500000 | 2023-09-22 3:59PM EDT | 500.00 | 28.00 | 27.90 | 28.70 | -0.98 | -3.38% | 3 | 87 | 34.26% |
| HUBS231020P00510000 | 2023-09-21 11:52AM EDT | 510.00 | 35.71 | 34.40 | 35.30 | 0.00 | - | 17 | 123 | 33.35% |
| HUBS231020P00520000 | 2023-09-21 10:29AM EDT | 520.00 | 39.20 | 38.00 | 43.20 | 0.00 | - | 10 | 28 | 33.75% |
| HUBS231020P00530000 | 2023-09-21 10:05AM EDT | 530.00 | 44.08 | 47.00 | 53.50 | 0.00 | - | 6 | 148 | 39.31% |
| HUBS231020P00540000 | 2023-09-19 3:26PM EDT | 540.00 | 36.04 | 57.80 | 62.00 | 0.00 | - | 1 | 47 | 39.55% |
| HUBS231020P00550000 | 2023-09-18 1:00PM EDT | 550.00 | 65.70 | 66.40 | 71.00 | +23.57 | +55.95% | 1 | 15 | 40.31% |
| HUBS231020P00560000 | 2023-09-14 11:51AM EDT | 560.00 | 49.42 | 75.30 | 79.60 | 0.00 | - | 1 | 23 | 38.31% |
| HUBS231020P00570000 | 2023-09-05 12:25PM EDT | 570.00 | 38.60 | 86.10 | 89.40 | 0.00 | - | 1 | 1 | 40.63% |
| HUBS231020P00580000 | 2023-08-02 10:46AM EDT | 580.00 | 61.20 | 40.50 | 41.90 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
