HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-05-17 10:31AM EDT | 450.00 | 166.57 | 161.00 | 171.00 | +12.30 | +7.97% | 1 | 1 | 296.29% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 151.00 | 161.00 | 0.00 | - | 1 | 2 | 278.22% |
| HUBS240517C00480000 | 2024-05-16 10:22AM EDT | 480.00 | 142.40 | 131.00 | 141.00 | 0.00 | - | 3 | 3 | 242.77% |
| HUBS240517C00500000 | 2024-05-17 11:17AM EDT | 500.00 | 120.00 | 111.00 | 121.00 | -4.00 | -3.23% | 1 | 1 | 208.20% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 92.00 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 64.00 | 73.90 | 0.00 | - | 6 | 6 | 0.00% |
| HUBS240517C00530000 | 2024-05-09 3:12PM EDT | 530.00 | 60.67 | 81.00 | 90.90 | 0.00 | - | 1 | 1 | 155.57% |
| HUBS240517C00540000 | 2024-05-16 11:47AM EDT | 540.00 | 81.19 | 71.00 | 80.90 | 0.00 | - | 2 | 23 | 139.16% |
| HUBS240517C00550000 | 2024-05-17 11:17AM EDT | 550.00 | 70.00 | 61.00 | 70.90 | +4.65 | +7.12% | 1 | 14 | 122.80% |
| HUBS240517C00560000 | 2024-05-13 11:03AM EDT | 560.00 | 42.10 | 51.00 | 60.90 | 0.00 | - | 8 | 5 | 106.45% |
| HUBS240517C00570000 | 2024-05-15 1:04PM EDT | 570.00 | 46.00 | 41.00 | 50.90 | 0.00 | - | 1 | 51 | 89.94% |
| HUBS240517C00580000 | 2024-05-17 11:51AM EDT | 580.00 | 37.00 | 31.50 | 41.00 | +0.84 | +2.32% | 1 | 47 | 80.37% |
| HUBS240517C00590000 | 2024-05-17 2:01PM EDT | 590.00 | 27.50 | 21.00 | 29.70 | -2.53 | -8.42% | 13 | 46 | 106.37% |
| HUBS240517C00600000 | 2024-05-17 3:53PM EDT | 600.00 | 14.50 | 13.10 | 18.60 | -8.10 | -35.84% | 22 | 85 | 70.19% |
| HUBS240517C00610000 | 2024-05-17 3:59PM EDT | 610.00 | 5.50 | 2.65 | 10.30 | -2.50 | -31.25% | 62 | 182 | 57.24% |
| HUBS240517C00620000 | 2024-05-17 3:53PM EDT | 620.00 | 0.95 | 0.25 | 4.80 | -2.75 | -74.32% | 195 | 143 | 53.35% |
| HUBS240517C00630000 | 2024-05-17 3:35PM EDT | 630.00 | 0.70 | 0.25 | 4.80 | -1.90 | -73.08% | 77 | 178 | 59.58% |
| HUBS240517C00640000 | 2024-05-17 3:41PM EDT | 640.00 | 3.89 | 0.25 | 1.00 | +3.59 | +1,196.67% | 97 | 179 | 53.17% |
| HUBS240517C00650000 | 2024-05-17 3:54PM EDT | 650.00 | 0.50 | 0.25 | 0.50 | -1.75 | -77.78% | 66 | 2,256 | 61.62% |
| HUBS240517C00660000 | 2024-05-17 3:59PM EDT | 660.00 | 0.15 | 0.10 | 0.15 | -2.05 | -93.18% | 64 | 921 | 62.89% |
| HUBS240517C00670000 | 2024-05-17 2:26PM EDT | 670.00 | 0.21 | 0.10 | 4.50 | -1.29 | -86.00% | 18 | 165 | 131.52% |
| HUBS240517C00680000 | 2024-05-17 3:52PM EDT | 680.00 | 2.65 | 0.05 | 4.40 | 0.00 | - | 40 | 651 | 146.19% |
| HUBS240517C00690000 | 2024-05-17 10:20AM EDT | 690.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 155 | 164.60% |
| HUBS240517C00700000 | 2024-05-17 3:54PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 118 | 2,458 | 88.67% |
| HUBS240517C00710000 | 2024-05-17 12:24PM EDT | 710.00 | 0.05 | 0.05 | 4.40 | -0.10 | -66.67% | 27 | 145 | 190.31% |
| HUBS240517C00720000 | 2024-05-17 3:52PM EDT | 720.00 | 0.10 | 0.00 | 4.40 | +0.05 | +100.00% | 5 | 176 | 203.52% |
| HUBS240517C00730000 | 2024-05-16 2:44PM EDT | 730.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 242 | 138.48% |
| HUBS240517C00740000 | 2024-05-17 11:11AM EDT | 740.00 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 5 | 132 | 141.02% |
| HUBS240517C00750000 | 2024-05-16 3:00PM EDT | 750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 783 | 130.47% |
| HUBS240517C00760000 | 2024-05-09 2:11PM EDT | 760.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 33 | 254.74% |
| HUBS240517C00770000 | 2024-05-15 2:34PM EDT | 770.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 48 | 146.09% |
| HUBS240517C00780000 | 2024-05-13 2:22PM EDT | 780.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 93 | 195.90% |
| HUBS240517C00790000 | 2024-05-09 3:06PM EDT | 790.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 23 | 288.67% |
| HUBS240517C00800000 | 2024-05-16 3:45PM EDT | 800.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 186.33% |
| HUBS240517C00810000 | 2024-05-06 9:37AM EDT | 810.00 | 2.41 | 0.00 | 4.20 | 0.00 | - | 14 | 66 | 309.38% |
| HUBS240517C00820000 | 2024-05-13 1:27PM EDT | 820.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 27 | 182.81% |
| HUBS240517C00830000 | 2024-05-15 11:37AM EDT | 830.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 98 | 215.63% |
| HUBS240517C00840000 | 2024-05-14 3:16PM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 63 | 196.09% |
| HUBS240517C00850000 | 2024-05-14 2:49PM EDT | 850.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 35 | 243 | 352.64% |
| HUBS240517C00860000 | 2024-05-14 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 54 | 209.38% |
| HUBS240517C00870000 | 2024-05-10 1:58PM EDT | 870.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 370.80% |
| HUBS240517C00880000 | 2024-05-10 11:03AM EDT | 880.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 381.98% |
| HUBS240517C00900000 | 2024-05-14 1:50PM EDT | 900.00 | 0.05 | 0.10 | 4.30 | 0.00 | - | 15 | 16 | 402.44% |
| HUBS240517C00910000 | 2024-05-09 11:51AM EDT | 910.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 408.20% |
| HUBS240517C00920000 | 2024-05-09 11:52AM EDT | 920.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 10 | 15 | 417.19% |
| HUBS240517C00940000 | 2024-05-09 3:06PM EDT | 940.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 79 | 318.75% |
| HUBS240517C00950000 | 2024-05-09 3:47PM EDT | 950.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 23 | 9 | 443.31% |
| HUBS240517C00960000 | 2024-05-09 3:13PM EDT | 960.00 | 0.23 | 0.00 | 4.20 | 0.00 | - | 3 | 31 | 451.76% |
| HUBS240517C00970000 | 2024-05-08 3:58PM EDT | 970.00 | 3.50 | 0.00 | 0.05 | 0.00 | - | - | 11 | 276.56% |
| HUBS240517C01010000 | 2024-05-15 9:30AM EDT | 1,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 298.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-05-08 12:23PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 421.88% |
| HUBS240517P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 403.13% |
| HUBS240517P00330000 | 2024-05-13 3:05PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 384.38% |
| HUBS240517P00370000 | 2024-05-09 3:57PM EDT | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 318.75% |
| HUBS240517P00390000 | 2024-05-09 9:39AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 287.50% |
| HUBS240517P00410000 | 2024-05-16 2:37PM EDT | 410.00 | 1.34 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 454.98% |
| HUBS240517P00420000 | 2024-05-09 9:39AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 259.38% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 397.75% |
| HUBS240517P00440000 | 2024-05-09 9:41AM EDT | 440.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 253.13% |
| HUBS240517P00450000 | 2024-05-15 9:53AM EDT | 450.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 6 | 73 | 202.34% |
| HUBS240517P00460000 | 2024-05-15 2:17PM EDT | 460.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 53 | 217.19% |
| HUBS240517P00470000 | 2024-05-15 1:11PM EDT | 470.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 67 | 323.34% |
| HUBS240517P00480000 | 2024-05-10 3:32PM EDT | 480.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 119 | 188.28% |
| HUBS240517P00490000 | 2024-05-17 2:50PM EDT | 490.00 | 0.05 | 0.00 | 4.30 | -0.75 | -93.75% | 2 | 101 | 282.08% |
| HUBS240517P00500000 | 2024-05-17 1:37PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 2 | 215 | 139.06% |
| HUBS240517P00510000 | 2024-05-16 10:30AM EDT | 510.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 1 | 72 | 241.70% |
| HUBS240517P00520000 | 2024-05-16 2:46PM EDT | 520.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 74 | 221.73% |
| HUBS240517P00530000 | 2024-05-16 3:22PM EDT | 530.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 4 | 197 | 203.03% |
| HUBS240517P00540000 | 2024-05-17 10:52AM EDT | 540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 11 | 110 | 182.13% |
| HUBS240517P00550000 | 2024-05-17 3:25PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 267 | 78.91% |
| HUBS240517P00560000 | 2024-05-17 2:20PM EDT | 560.00 | 1.00 | 0.00 | 4.40 | +0.55 | +122.22% | 2 | 660 | 143.36% |
| HUBS240517P00570000 | 2024-05-16 3:58PM EDT | 570.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 1,273 | 63.87% |
| HUBS240517P00580000 | 2024-05-17 2:26PM EDT | 580.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 41 | 1,221 | 50.98% |
| HUBS240517P00590000 | 2024-05-17 3:28PM EDT | 590.00 | 0.15 | 0.05 | 4.70 | -4.12 | -96.49% | 4 | 182 | 83.74% |
| HUBS240517P00600000 | 2024-05-17 3:28PM EDT | 600.00 | 0.10 | 0.10 | 0.25 | -2.90 | -96.67% | 23 | 287 | 30.91% |
| HUBS240517P00610000 | 2024-05-17 3:57PM EDT | 610.00 | 0.55 | 0.00 | 4.80 | -2.95 | -84.29% | 18 | 45 | 55.93% |
| HUBS240517P00620000 | 2024-05-17 3:59PM EDT | 620.00 | 10.00 | 3.20 | 10.00 | +3.13 | +45.56% | 23 | 132 | 57.68% |
| HUBS240517P00630000 | 2024-05-17 3:59PM EDT | 630.00 | 16.21 | 10.70 | 19.60 | +2.91 | +21.88% | 20 | 232 | 82.40% |
| HUBS240517P00640000 | 2024-05-17 3:56PM EDT | 640.00 | 27.00 | 20.60 | 29.00 | +2.00 | +8.00% | 12 | 44 | 100.38% |
| HUBS240517P00650000 | 2024-05-17 3:54PM EDT | 650.00 | 37.00 | 29.10 | 39.00 | 0.00 | - | 2 | 88 | 121.61% |
| HUBS240517P00660000 | 2024-05-07 11:12AM EDT | 660.00 | 67.20 | 39.10 | 49.00 | 0.00 | - | 1 | 35 | 141.36% |
| HUBS240517P00670000 | 2024-05-10 3:01PM EDT | 670.00 | 75.10 | 49.20 | 59.00 | 0.00 | - | 1 | 76 | 159.99% |
| HUBS240517P00680000 | 2024-05-13 11:39AM EDT | 680.00 | 83.06 | 59.10 | 69.00 | 0.00 | - | 4 | 57 | 177.71% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 69.20 | 79.00 | 0.00 | - | 1 | 22 | 194.65% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 79.20 | 89.00 | 0.00 | - | 1 | 3 | 210.94% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 89.80 | 98.90 | 0.00 | - | 1 | 5 | 225.15% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 99.20 | 109.00 | 0.00 | - | - | 1 | 241.87% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 109.10 | 119.00 | 0.00 | - | 2 | 0 | 256.59% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 119.10 | 129.00 | 0.00 | - | - | 0 | 270.90% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 129.10 | 139.00 | 0.00 | - | - | 0 | 284.81% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 157.10 | 167.00 | 0.00 | - | 18 | 16 | 462.26% |
| HUBS240517P00770000 | 2024-05-16 3:29PM EDT | 770.00 | 155.30 | 149.10 | 159.00 | 0.00 | - | 30 | 20 | 311.57% |
| HUBS240517P00780000 | 2024-05-15 3:29PM EDT | 780.00 | 171.20 | 159.10 | 169.00 | 0.00 | - | 4 | 0 | 324.46% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 185.10 | 195.00 | 0.00 | - | 1 | 0 | 488.06% |
| HUBS240517P00810000 | 2024-05-15 3:29PM EDT | 810.00 | 201.20 | 189.10 | 199.00 | 0.00 | - | 4 | 0 | 361.43% |
| HUBS240517P00820000 | 2024-05-01 10:11AM EDT | 820.00 | 233.50 | 199.10 | 209.00 | 0.00 | - | - | 0 | 373.22% |
| HUBS240517P00880000 | 2024-05-09 9:35AM EDT | 880.00 | 261.70 | 259.10 | 269.00 | 0.00 | - | 2 | 0 | 439.31% |
| HUBS240517P00900000 | 2024-05-09 9:35AM EDT | 900.00 | 281.80 | 279.10 | 289.00 | 0.00 | - | 1 | 0 | 459.77% |
| HUBS240517P00910000 | 2024-05-09 9:35AM EDT | 910.00 | 292.10 | 289.10 | 299.00 | 0.00 | - | 1 | 0 | 469.73% |
| HUBS240517P00920000 | 2024-05-09 9:35AM EDT | 920.00 | 302.10 | 299.10 | 309.00 | 0.00 | - | 1 | 0 | 479.54% |
| HUBS240517P00940000 | 2024-05-09 9:35AM EDT | 940.00 | 322.10 | 319.10 | 329.00 | 0.00 | - | 1 | 0 | 498.68% |
© 2024 Yahoo. All rights reserved.