Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
482.39+2.03 (+0.42%)
At close: 04:00PM EDT
483.95 +1.56 (+0.32%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS231020C003000002023-09-15 1:37PM EDT300.00205.50180.00189.000.00--2102.65%
HUBS231020C004000002023-09-15 1:40PM EDT400.00106.0081.0090.300.00--453.80%
HUBS231020C004100002023-09-15 9:42AM EDT410.0099.0072.0081.000.00-11251.87%
HUBS231020C004200002023-08-24 11:42AM EDT420.0093.7065.6070.700.00-101051.87%
HUBS231020C004400002023-08-22 1:14PM EDT440.0080.4445.4051.300.00-2048.11%
HUBS231020C004500002023-09-15 1:24PM EDT450.0062.0038.8042.900.00-1645.07%
HUBS231020C004600002023-09-15 11:02AM EDT460.0052.0033.1035.400.00-1643.15%
HUBS231020C004700002023-09-22 2:04PM EDT470.0027.5027.6028.40-0.80-2.83%31241.15%
HUBS231020C004800002023-09-22 3:34PM EDT480.0022.6021.7022.40-0.20-0.88%155139.86%
HUBS231020C004900002023-09-22 2:04PM EDT490.0016.6016.7017.30-0.54-3.15%84038.89%
HUBS231020C005000002023-09-22 3:08PM EDT500.0013.0012.4013.000.00-65738.01%
HUBS231020C005100002023-09-22 3:31PM EDT510.009.709.109.50+0.01+0.10%536137.24%
HUBS231020C005200002023-09-22 3:51PM EDT520.006.506.506.90-0.20-2.99%58436.92%
HUBS231020C005300002023-09-22 3:53PM EDT530.004.604.304.90+0.10+2.22%67136.65%
HUBS231020C005400002023-09-22 3:10PM EDT540.003.403.103.40+0.10+3.03%711136.41%
HUBS231020C005500002023-09-22 2:39PM EDT550.002.101.702.30-0.20-8.70%1715736.16%
HUBS231020C005600002023-09-22 1:14PM EDT560.001.591.401.60+0.15+10.42%26536.37%
HUBS231020C005700002023-09-21 2:24PM EDT570.001.150.901.50+0.15+15.00%16239.03%
HUBS231020C005800002023-09-22 12:47PM EDT580.000.700.501.20-0.56-44.44%106840.20%
HUBS231020C005900002023-09-19 2:50PM EDT590.000.550.004.80-1.13-67.26%32050.01%
HUBS231020C006000002023-09-22 10:48AM EDT600.000.550.253.90-0.45-45.00%114751.37%
HUBS231020C006100002023-09-22 3:01PM EDT610.000.600.051.10+0.10+20.00%31947.83%
HUBS231020C006200002023-09-22 3:01PM EDT620.000.500.001.05-2.00-80.00%31650.02%
HUBS231020C006300002023-09-08 2:00PM EDT630.003.300.004.800.00-2661.78%
HUBS231020C006400002023-09-05 1:19PM EDT640.003.400.004.800.00-1364.51%
HUBS231020C006500002023-09-01 1:47PM EDT650.004.020.001.450.00-1954.05%
HUBS231020C006600002023-09-19 10:23AM EDT660.000.200.001.200.00-1854.69%
HUBS231020C006700002023-09-19 10:24AM EDT670.000.100.004.800.00-2272.34%
HUBS231020C006800002023-09-18 10:28AM EDT680.000.050.001.650.00-2761.89%
HUBS231020C007000002023-08-23 9:30AM EDT700.000.550.000.000.00-2225.00%
HUBS231020C007200002023-09-15 10:04AM EDT720.001.000.001.000.00-21065.33%
HUBS231020C007300002023-09-08 9:42AM EDT730.000.150.004.800.00-1186.45%
HUBS231020C007400002023-09-08 9:42AM EDT740.000.150.004.800.00-1188.64%
HUBS231020C007900002023-09-20 10:26AM EDT790.000.050.000.050.00-3357.23%
HUBS231020C008000002023-08-02 3:25PM EDT800.000.950.002.050.00--187.79%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS231020P002600002023-08-28 2:11PM EDT260.000.050.000.050.00-33473.83%
HUBS231020P002700002023-08-14 1:29PM EDT270.000.100.004.800.00--31125.07%
HUBS231020P003200002023-08-28 10:31AM EDT320.000.300.002.850.00-2284.06%
HUBS231020P003300002023-08-28 10:31AM EDT330.000.300.004.700.00--186.98%
HUBS231020P003500002023-09-15 2:36PM EDT350.000.100.004.800.00-12676.07%
HUBS231020P003600002023-08-24 2:42PM EDT360.001.000.004.800.00-1070.62%
HUBS231020P003800002023-08-23 2:03PM EDT380.002.360.004.800.00-1159.97%
HUBS231020P003900002023-09-11 3:41PM EDT390.001.400.004.800.00-2554.77%
HUBS231020P004000002023-09-21 3:31PM EDT400.001.150.401.500.00-412144.40%
HUBS231020P004100002023-09-21 2:48PM EDT410.002.101.253.800.00-1950.66%
HUBS231020P004200002023-09-22 1:19PM EDT420.002.402.602.95+0.70+41.18%1441.83%
HUBS231020P004300002023-09-22 3:50PM EDT430.003.813.804.20-0.41-9.72%122440.99%
HUBS231020P004400002023-09-22 2:07PM EDT440.005.505.405.80-0.42-7.09%38039.97%
HUBS231020P004500002023-09-22 3:30PM EDT450.007.007.407.80+0.39+5.90%57338.77%
HUBS231020P004600002023-09-22 2:27PM EDT460.0010.6010.0010.50-0.40-3.64%44537.87%
HUBS231020P004700002023-09-22 11:53AM EDT470.0012.5013.2013.70-2.30-15.54%346136.63%
HUBS231020P004800002023-09-21 3:36PM EDT480.0018.1217.2017.900.00-4910135.89%
HUBS231020P004900002023-09-21 3:36PM EDT490.0023.2322.0023.000.00-267935.30%
HUBS231020P005000002023-09-22 3:59PM EDT500.0028.0027.9028.70-0.98-3.38%38734.26%
HUBS231020P005100002023-09-21 11:52AM EDT510.0035.7134.4035.300.00-1712333.35%
HUBS231020P005200002023-09-21 10:29AM EDT520.0039.2038.0043.200.00-102833.75%
HUBS231020P005300002023-09-21 10:05AM EDT530.0044.0847.0053.500.00-614839.31%
HUBS231020P005400002023-09-19 3:26PM EDT540.0036.0457.8062.000.00-14739.55%
HUBS231020P005500002023-09-18 1:00PM EDT550.0065.7066.4071.00+23.57+55.95%11540.31%
HUBS231020P005600002023-09-14 11:51AM EDT560.0049.4275.3079.600.00-12338.31%
HUBS231020P005700002023-09-05 12:25PM EDT570.0038.6086.1089.400.00-1140.63%
HUBS231020P005800002023-08-02 10:46AM EDT580.0061.2040.5041.900.00--20.00%