HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-04-17 11:25AM EDT | 450.00 | 200.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00540000 | 2024-04-04 9:48AM EDT | 540.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.00% |
| HUBS240517C00550000 | 2024-04-19 9:39AM EDT | 550.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HUBS240517C00570000 | 2024-05-02 11:08AM EDT | 570.00 | 44.53 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 0.00% |
| HUBS240517C00580000 | 2024-05-02 3:59PM EDT | 580.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
| HUBS240517C00590000 | 2024-05-02 3:11PM EDT | 590.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| HUBS240517C00600000 | 2024-05-02 12:31PM EDT | 600.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| HUBS240517C00610000 | 2024-05-02 1:03PM EDT | 610.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUBS240517C00620000 | 2024-05-02 3:55PM EDT | 620.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 6.25% |
| HUBS240517C00630000 | 2024-05-02 10:07AM EDT | 630.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| HUBS240517C00640000 | 2024-05-02 2:07PM EDT | 640.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 6.25% |
| HUBS240517C00650000 | 2024-05-02 3:54PM EDT | 650.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 40 | 2,088 | 12.50% |
| HUBS240517C00660000 | 2024-05-01 3:31PM EDT | 660.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 205 | 12.50% |
| HUBS240517C00670000 | 2024-05-02 2:52PM EDT | 670.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 12.50% |
| HUBS240517C00680000 | 2024-05-02 3:10PM EDT | 680.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 483 | 12.50% |
| HUBS240517C00690000 | 2024-05-02 10:41AM EDT | 690.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240517C00700000 | 2024-05-02 12:21PM EDT | 700.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 68 | 1,243 | 12.50% |
| HUBS240517C00710000 | 2024-05-02 10:59AM EDT | 710.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| HUBS240517C00720000 | 2024-05-01 2:40PM EDT | 720.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| HUBS240517C00730000 | 2024-05-02 11:17AM EDT | 730.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| HUBS240517C00740000 | 2024-05-02 9:57AM EDT | 740.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| HUBS240517C00750000 | 2024-05-02 3:53PM EDT | 750.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 154 | 837 | 25.00% |
| HUBS240517C00760000 | 2024-04-26 2:15PM EDT | 760.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HUBS240517C00770000 | 2024-05-02 12:55PM EDT | 770.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| HUBS240517C00780000 | 2024-05-02 11:56AM EDT | 780.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 47 | 42 | 25.00% |
| HUBS240517C00790000 | 2024-05-01 3:48PM EDT | 790.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00800000 | 2024-05-02 10:39AM EDT | 800.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUBS240517C00810000 | 2024-04-30 11:34AM EDT | 810.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| HUBS240517C00820000 | 2024-05-01 9:56AM EDT | 820.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HUBS240517C00830000 | 2024-04-29 2:33PM EDT | 830.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| HUBS240517C00840000 | 2024-04-04 11:29AM EDT | 840.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00850000 | 2024-05-01 1:28PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| HUBS240517C00860000 | 2024-04-26 12:12PM EDT | 860.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HUBS240517C00920000 | 2024-05-01 10:07AM EDT | 920.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| HUBS240517C01010000 | 2024-05-01 9:38AM EDT | 1,010.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUBS240517P00370000 | 2024-04-22 9:56AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 93.58% |
| HUBS240517P00450000 | 2024-04-25 10:22AM EDT | 450.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| HUBS240517P00470000 | 2024-04-26 12:27PM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| HUBS240517P00480000 | 2024-04-25 10:03AM EDT | 480.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00490000 | 2024-04-25 11:25AM EDT | 490.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HUBS240517P00500000 | 2024-04-30 10:11AM EDT | 500.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 12.50% |
| HUBS240517P00510000 | 2024-05-02 3:32PM EDT | 510.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| HUBS240517P00520000 | 2024-05-02 3:32PM EDT | 520.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| HUBS240517P00530000 | 2024-05-02 3:44PM EDT | 530.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| HUBS240517P00540000 | 2024-05-02 3:44PM EDT | 540.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| HUBS240517P00550000 | 2024-05-02 2:45PM EDT | 550.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 120 | 143 | 6.25% |
| HUBS240517P00560000 | 2024-05-02 2:45PM EDT | 560.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 6.25% |
| HUBS240517P00570000 | 2024-05-02 10:21AM EDT | 570.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 3.13% |
| HUBS240517P00580000 | 2024-05-02 3:56PM EDT | 580.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 18 | 730 | 1.56% |
| HUBS240517P00590000 | 2024-05-02 11:50AM EDT | 590.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.20% |
| HUBS240517P00600000 | 2024-05-02 2:17PM EDT | 600.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| HUBS240517P00610000 | 2024-05-01 10:46AM EDT | 610.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| HUBS240517P00620000 | 2024-05-01 3:13PM EDT | 620.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| HUBS240517P00630000 | 2024-05-02 11:33AM EDT | 630.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00640000 | 2024-05-01 12:02PM EDT | 640.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| HUBS240517P00650000 | 2024-04-30 10:41AM EDT | 650.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| HUBS240517P00660000 | 2024-04-30 10:49AM EDT | 660.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| HUBS240517P00670000 | 2024-04-30 10:49AM EDT | 670.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| HUBS240517P00680000 | 2024-04-30 10:56AM EDT | 680.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 0.00% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00810000 | 2024-04-29 12:18PM EDT | 810.00 | 170.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.