HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621C00220000 | 2023-11-09 4:43PM EDT | 220.00 | 207.00 | 286.00 | 295.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00270000 | 2024-05-09 9:34AM EDT | 270.00 | 355.00 | 338.00 | 347.90 | 0.00 | - | 3 | 0 | 179.25% |
| HUBS240621C00290000 | 2023-11-13 12:40PM EDT | 290.00 | 163.50 | 251.00 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00300000 | 2023-12-18 11:18AM EDT | 300.00 | 268.75 | 277.00 | 286.80 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS240621C00310000 | 2024-03-13 3:10PM EDT | 310.00 | 318.71 | 352.10 | 362.00 | 0.00 | - | 2 | 2 | 402.65% |
| HUBS240621C00320000 | 2023-11-01 11:14AM EDT | 320.00 | 132.40 | 206.50 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00330000 | 2023-11-01 11:14AM EDT | 330.00 | 125.00 | 197.00 | 204.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00340000 | 2023-11-14 1:31PM EDT | 340.00 | 138.70 | 224.20 | 232.80 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00350000 | 2023-12-19 2:05PM EDT | 350.00 | 233.75 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00370000 | 2024-05-24 10:20AM EDT | 370.00 | 220.00 | 238.00 | 248.00 | 0.00 | - | 1 | 4 | 116.97% |
| HUBS240621C00380000 | 2023-12-18 11:18AM EDT | 380.00 | 196.00 | 204.00 | 212.60 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00390000 | 2024-05-09 9:34AM EDT | 390.00 | 236.00 | 218.00 | 228.00 | 0.00 | - | 1 | 1 | 106.32% |
| HUBS240621C00400000 | 2023-12-28 4:02PM EDT | 400.00 | 205.67 | 201.00 | 206.90 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240621C00410000 | 2024-01-22 1:15PM EDT | 410.00 | 199.70 | 181.30 | 189.40 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS240621C00420000 | 2023-12-12 11:18AM EDT | 420.00 | 125.22 | 159.30 | 166.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240621C00430000 | 2024-04-04 9:45AM EDT | 430.00 | 268.70 | 173.00 | 181.00 | 0.00 | - | 1 | 8 | 0.00% |
| HUBS240621C00440000 | 2024-05-09 11:17AM EDT | 440.00 | 155.50 | 168.00 | 178.00 | 0.00 | - | 1 | 24 | 81.57% |
| HUBS240621C00450000 | 2024-05-17 10:31AM EDT | 450.00 | 167.83 | 158.00 | 168.00 | 0.00 | - | 1 | 21 | 76.88% |
| HUBS240621C00460000 | 2024-04-04 9:45AM EDT | 460.00 | 240.20 | 145.00 | 154.00 | 0.00 | - | 1 | 12 | 79.02% |
| HUBS240621C00470000 | 2024-03-05 4:01PM EDT | 470.00 | 142.00 | 192.00 | 201.00 | 0.00 | - | 50 | 50 | 220.61% |
| HUBS240621C00480000 | 2024-05-16 10:22AM EDT | 480.00 | 142.49 | 128.00 | 138.00 | 0.00 | - | 3 | 7 | 63.26% |
| HUBS240621C00490000 | 2024-03-04 11:45AM EDT | 490.00 | 156.00 | 148.60 | 155.40 | 0.00 | - | 7 | 10 | 147.07% |
| HUBS240621C00500000 | 2024-05-30 3:52PM EDT | 500.00 | 106.35 | 109.00 | 119.00 | -7.95 | -6.96% | 2 | 73 | 59.97% |
| HUBS240621C00510000 | 2024-05-28 1:25PM EDT | 510.00 | 133.80 | 99.10 | 109.00 | 0.00 | - | 3 | 10 | 55.57% |
| HUBS240621C00520000 | 2024-05-30 3:07PM EDT | 520.00 | 96.55 | 89.90 | 99.00 | 0.00 | - | 1 | 6 | 52.67% |
| HUBS240621C00530000 | 2024-05-29 3:53PM EDT | 530.00 | 118.50 | 81.00 | 90.50 | 0.00 | - | 225 | 210 | 52.75% |
| HUBS240621C00540000 | 2024-05-29 10:32AM EDT | 540.00 | 117.50 | 72.50 | 82.00 | 0.00 | - | 1 | 29 | 52.39% |
| HUBS240621C00550000 | 2024-05-28 3:05PM EDT | 550.00 | 100.53 | 64.50 | 74.00 | 0.00 | - | 11 | 32 | 52.43% |
| HUBS240621C00560000 | 2024-05-28 10:00AM EDT | 560.00 | 64.00 | 57.70 | 67.00 | 0.00 | - | 1 | 13 | 53.98% |
| HUBS240621C00570000 | 2024-05-30 12:25PM EDT | 570.00 | 68.00 | 52.40 | 61.00 | 0.00 | - | 5 | 32 | 56.84% |
| HUBS240621C00580000 | 2024-05-30 3:16PM EDT | 580.00 | 46.20 | 47.00 | 55.00 | 0.00 | - | 26 | 111 | 58.30% |
| HUBS240621C00590000 | 2024-05-31 2:12PM EDT | 590.00 | 38.30 | 41.00 | 49.00 | -2.70 | -6.59% | 25 | 475 | 58.22% |
| HUBS240621C00600000 | 2024-05-31 3:56PM EDT | 600.00 | 43.00 | 35.20 | 44.00 | -15.72 | -26.77% | 30 | 422 | 58.36% |
| HUBS240621C00610000 | 2024-05-31 11:42AM EDT | 610.00 | 29.00 | 31.90 | 39.00 | -5.00 | -14.71% | 29 | 119 | 59.82% |
| HUBS240621C00620000 | 2024-05-31 3:48PM EDT | 620.00 | 30.00 | 26.70 | 35.00 | +1.80 | +6.38% | 30 | 231 | 59.72% |
| HUBS240621C00630000 | 2024-05-31 3:31PM EDT | 630.00 | 25.00 | 22.60 | 29.80 | +0.38 | +1.54% | 169 | 285 | 58.76% |
| HUBS240621C00640000 | 2024-05-31 3:53PM EDT | 640.00 | 22.61 | 19.10 | 25.70 | +1.81 | +8.70% | 86 | 469 | 58.51% |
| HUBS240621C00650000 | 2024-05-31 3:59PM EDT | 650.00 | 20.70 | 18.00 | 22.00 | +1.55 | +8.09% | 2,782 | 1,523 | 60.05% |
| HUBS240621C00660000 | 2024-05-31 3:14PM EDT | 660.00 | 13.70 | 13.40 | 21.60 | -2.92 | -17.57% | 5 | 560 | 60.81% |
| HUBS240621C00670000 | 2024-05-31 3:23PM EDT | 670.00 | 11.95 | 10.80 | 16.80 | -2.55 | -17.59% | 161 | 463 | 58.53% |
| HUBS240621C00680000 | 2024-05-31 2:43PM EDT | 680.00 | 8.52 | 8.20 | 15.70 | -3.48 | -29.00% | 90 | 256 | 59.25% |
| HUBS240621C00690000 | 2024-05-31 11:50AM EDT | 690.00 | 10.00 | 7.30 | 12.00 | +1.25 | +14.29% | 68 | 1,820 | 58.33% |
| HUBS240621C00700000 | 2024-05-31 3:59PM EDT | 700.00 | 8.00 | 5.70 | 8.90 | +0.50 | +6.67% | 2,801 | 4,081 | 56.41% |
| HUBS240621C00710000 | 2024-05-31 3:53PM EDT | 710.00 | 6.73 | 5.40 | 8.20 | -3.77 | -35.90% | 198 | 729 | 58.72% |
| HUBS240621C00720000 | 2024-05-30 3:34PM EDT | 720.00 | 5.00 | 1.00 | 7.40 | 0.00 | - | 144 | 388 | 54.03% |
| HUBS240621C00730000 | 2024-05-31 3:55PM EDT | 730.00 | 6.50 | 3.00 | 5.80 | +3.50 | +116.67% | 46 | 306 | 57.93% |
| HUBS240621C00740000 | 2024-05-31 3:49PM EDT | 740.00 | 5.90 | 0.25 | 8.10 | -0.30 | -4.84% | 266 | 791 | 60.20% |
| HUBS240621C00750000 | 2024-05-31 3:58PM EDT | 750.00 | 3.39 | 3.00 | 3.50 | +0.99 | +41.25% | 149 | 4,180 | 59.42% |
| HUBS240621C00760000 | 2024-05-30 12:24PM EDT | 760.00 | 2.55 | 1.00 | 4.50 | 0.00 | - | 4 | 770 | 59.91% |
| HUBS240621C00770000 | 2024-05-30 2:53PM EDT | 770.00 | 2.98 | 1.00 | 6.50 | 0.00 | - | 4 | 8 | 67.21% |
| HUBS240621C00780000 | 2024-05-15 1:12PM EDT | 780.00 | 2.07 | 1.00 | 5.50 | 0.00 | - | 5 | 17 | 67.69% |
| HUBS240621C00790000 | 2024-05-28 10:53AM EDT | 790.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.89% |
| HUBS240621C00800000 | 2024-05-31 3:12PM EDT | 800.00 | 1.00 | 1.00 | 2.50 | +0.30 | +42.86% | 87 | 419 | 64.27% |
| HUBS240621C00810000 | 2024-05-29 2:45PM EDT | 810.00 | 1.81 | 0.00 | 4.80 | 0.00 | - | - | 2 | 70.79% |
| HUBS240621C00820000 | 2024-05-06 9:30AM EDT | 820.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.16% |
| HUBS240621C00840000 | 2024-05-07 1:51PM EDT | 840.00 | 3.80 | 0.00 | 4.60 | 0.00 | - | 1 | 263 | 77.12% |
| HUBS240621C00850000 | 2024-05-29 10:20AM EDT | 850.00 | 2.10 | 0.00 | 4.60 | 0.00 | - | 5 | 5 | 79.35% |
| HUBS240621C00860000 | 2024-05-07 9:30AM EDT | 860.00 | 2.80 | 0.00 | 4.50 | 0.00 | - | 2 | 8 | 81.20% |
| HUBS240621C00870000 | 2024-05-07 9:30AM EDT | 870.00 | 2.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 75.02% |
| HUBS240621C00880000 | 2024-04-18 11:21AM EDT | 880.00 | 4.14 | 0.00 | 4.30 | 0.00 | - | 3 | 32 | 84.74% |
| HUBS240621C00900000 | 2024-05-23 10:21AM EDT | 900.00 | 0.39 | 0.00 | 4.40 | 0.00 | - | 4 | 31 | 89.20% |
| HUBS240621C00920000 | 2024-05-31 10:53AM EDT | 920.00 | 0.20 | 0.15 | 4.30 | +0.05 | +33.33% | 1 | 25 | 93.35% |
| HUBS240621C00960000 | 2024-05-06 3:54PM EDT | 960.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 59.77% |
| HUBS240621C00980000 | 2024-04-16 11:04AM EDT | 980.00 | 1.38 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 103.94% |
| HUBS240621C01000000 | 2024-05-28 1:18PM EDT | 1,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 112 | 68.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621P00210000 | 2024-03-27 12:36PM EDT | 210.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 207.81% |
| HUBS240621P00220000 | 2024-03-08 4:33PM EDT | 220.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 221.05% |
| HUBS240621P00230000 | 2023-12-14 10:35AM EDT | 230.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 175.15% |
| HUBS240621P00240000 | 2023-10-11 12:29PM EDT | 240.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 1 | 224.00% |
| HUBS240621P00250000 | 2023-12-04 4:11PM EDT | 250.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 1 | 0 | 204.05% |
| HUBS240621P00260000 | 2024-05-14 1:25PM EDT | 260.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 190.77% |
| HUBS240621P00270000 | 2023-11-14 12:01PM EDT | 270.00 | 4.60 | 0.10 | 5.40 | 0.00 | - | 1 | 3 | 191.41% |
| HUBS240621P00280000 | 2024-05-14 1:25PM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 175.76% |
| HUBS240621P00290000 | 2023-11-08 4:42PM EDT | 290.00 | 12.30 | 1.30 | 7.60 | 0.00 | - | 214 | 209 | 194.04% |
| HUBS240621P00300000 | 2024-05-14 3:50PM EDT | 300.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 119.04% |
| HUBS240621P00310000 | 2024-05-14 1:25PM EDT | 310.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 105 | 107.72% |
| HUBS240621P00320000 | 2024-05-20 12:04PM EDT | 320.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 44 | 148.71% |
| HUBS240621P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 1 | 10 | 142.75% |
| HUBS240621P00340000 | 2023-11-28 11:19AM EDT | 340.00 | 9.80 | 1.10 | 7.60 | 0.00 | - | 12 | 12 | 156.93% |
| HUBS240621P00350000 | 2024-05-23 10:33AM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 71 | 130.49% |
| HUBS240621P00360000 | 2024-05-30 11:09AM EDT | 360.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 42 | 82.03% |
| HUBS240621P00370000 | 2023-12-19 11:26AM EDT | 370.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 143.66% |
| HUBS240621P00380000 | 2024-05-29 12:09PM EDT | 380.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 7 | 10 | 113.65% |
| HUBS240621P00390000 | 2024-03-18 3:54PM EDT | 390.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | 2 | 116 | 110.86% |
| HUBS240621P00400000 | 2024-03-15 11:16AM EDT | 400.00 | 2.49 | 0.30 | 5.70 | 0.00 | - | 2 | 26 | 110.23% |
| HUBS240621P00410000 | 2024-02-21 11:33AM EDT | 410.00 | 4.69 | 1.25 | 2.45 | 0.00 | - | 2 | 112 | 95.19% |
| HUBS240621P00420000 | 2024-04-22 11:00AM EDT | 420.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621P00430000 | 2024-05-10 9:35AM EDT | 430.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 5 | 16 | 88.04% |
| HUBS240621P00440000 | 2024-05-13 2:12PM EDT | 440.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 65 | 129 | 82.80% |
| HUBS240621P00450000 | 2024-05-16 2:37PM EDT | 450.00 | 3.10 | 0.00 | 2.30 | 0.00 | - | 2 | 31 | 69.63% |
| HUBS240621P00460000 | 2024-05-20 12:36PM EDT | 460.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 29 | 73.77% |
| HUBS240621P00470000 | 2024-05-08 2:41PM EDT | 470.00 | 5.33 | 0.00 | 4.30 | 0.00 | - | 1 | 56 | 69.17% |
| HUBS240621P00480000 | 2024-05-24 10:56AM EDT | 480.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 1 | 118 | 64.61% |
| HUBS240621P00490000 | 2024-05-29 2:04PM EDT | 490.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 50 | 43.46% |
| HUBS240621P00500000 | 2024-05-28 10:35AM EDT | 500.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 52 | 56.53% |
| HUBS240621P00510000 | 2024-05-31 1:20PM EDT | 510.00 | 0.80 | 0.00 | 4.80 | +0.75 | +1,500.00% | 4 | 39 | 52.61% |
| HUBS240621P00520000 | 2024-05-31 1:20PM EDT | 520.00 | 3.50 | 0.90 | 3.90 | +2.77 | +379.45% | 78 | 325 | 54.71% |
| HUBS240621P00530000 | 2024-05-31 9:51AM EDT | 530.00 | 5.01 | 1.00 | 7.70 | +3.68 | +276.69% | 6 | 604 | 51.53% |
| HUBS240621P00540000 | 2024-05-31 3:49PM EDT | 540.00 | 4.90 | 1.20 | 9.40 | +1.65 | +50.77% | 23 | 298 | 61.22% |
| HUBS240621P00550000 | 2024-05-31 3:52PM EDT | 550.00 | 7.00 | 3.60 | 11.00 | +0.10 | +1.45% | 133 | 321 | 50.09% |
| HUBS240621P00560000 | 2024-05-31 10:52AM EDT | 560.00 | 12.20 | 6.30 | 14.00 | +6.95 | +132.38% | 4 | 210 | 51.37% |
| HUBS240621P00570000 | 2024-05-31 3:55PM EDT | 570.00 | 13.00 | 11.30 | 17.00 | -0.70 | -5.11% | 92 | 359 | 53.79% |
| HUBS240621P00580000 | 2024-05-31 3:55PM EDT | 580.00 | 16.10 | 14.40 | 20.90 | -0.90 | -5.29% | 53 | 267 | 53.94% |
| HUBS240621P00590000 | 2024-05-31 3:59PM EDT | 590.00 | 23.30 | 18.30 | 23.40 | +0.80 | +3.56% | 171 | 145 | 52.62% |
| HUBS240621P00600000 | 2024-05-31 3:34PM EDT | 600.00 | 29.10 | 22.80 | 29.00 | +2.10 | +7.78% | 4 | 280 | 53.74% |
| HUBS240621P00610000 | 2024-05-31 3:41PM EDT | 610.00 | 35.70 | 27.00 | 35.00 | +8.70 | +32.22% | 9 | 116 | 54.00% |
| HUBS240621P00620000 | 2024-05-31 12:39PM EDT | 620.00 | 48.13 | 32.50 | 41.80 | +10.13 | +26.66% | 1 | 199 | 55.19% |
| HUBS240621P00630000 | 2024-05-30 3:07PM EDT | 630.00 | 41.98 | 38.40 | 48.00 | 0.00 | - | 2 | 100 | 55.39% |
| HUBS240621P00640000 | 2024-05-31 10:27AM EDT | 640.00 | 54.00 | 44.60 | 54.00 | +5.66 | +11.71% | 1 | 63 | 54.87% |
| HUBS240621P00650000 | 2024-05-29 1:40PM EDT | 650.00 | 60.29 | 51.50 | 61.00 | +22.29 | +58.66% | 2 | 153 | 55.09% |
| HUBS240621P00660000 | 2024-05-29 10:27AM EDT | 660.00 | 43.36 | 58.50 | 68.00 | 0.00 | - | 2 | 61 | 54.65% |
| HUBS240621P00670000 | 2024-05-28 3:50PM EDT | 670.00 | 58.00 | 65.50 | 75.00 | 0.00 | - | 9 | 37 | 53.36% |
| HUBS240621P00680000 | 2024-05-08 2:15PM EDT | 680.00 | 100.10 | 73.40 | 83.00 | 0.00 | - | 2 | 10 | 53.24% |
| HUBS240621P00690000 | 2024-05-28 3:41PM EDT | 690.00 | 66.80 | 81.10 | 91.00 | 0.00 | - | 3 | 27 | 52.07% |
| HUBS240621P00700000 | 2024-05-17 11:18AM EDT | 700.00 | 88.50 | 89.50 | 99.00 | 0.00 | - | 3 | 18 | 50.82% |
| HUBS240621P00710000 | 2024-05-16 9:39AM EDT | 710.00 | 95.20 | 98.20 | 108.00 | 0.00 | - | - | 1 | 50.60% |
| HUBS240621P00720000 | 2023-12-12 10:36AM EDT | 720.00 | 212.00 | 161.00 | 165.90 | 0.00 | - | - | 0 | 157.75% |
| HUBS240621P00730000 | 2024-05-24 9:32AM EDT | 730.00 | 143.00 | 116.00 | 126.00 | 0.00 | - | 1 | 1 | 66.42% |
| HUBS240621P00800000 | 2024-04-12 10:32AM EDT | 800.00 | 131.88 | 197.10 | 207.00 | 0.00 | - | 1 | 2 | 105.92% |
| HUBS240621P00820000 | 2024-04-04 11:16AM EDT | 820.00 | 146.00 | 215.20 | 225.00 | 0.00 | - | 1 | 1 | 106.55% |
| HUBS240621P00840000 | 2024-04-04 9:37AM EDT | 840.00 | 207.50 | 235.00 | 244.00 | 0.00 | - | 15 | 15 | 110.43% |
| HUBS240621P00860000 | 2024-05-09 9:35AM EDT | 860.00 | 241.70 | 243.00 | 253.00 | 0.00 | - | 1 | 0 | 91.42% |
| HUBS240621P00870000 | 2024-05-09 9:35AM EDT | 870.00 | 251.90 | 253.00 | 263.00 | 0.00 | - | 1 | 0 | 93.73% |
| HUBS240621P00920000 | 2024-05-09 9:35AM EDT | 920.00 | 302.00 | 303.00 | 313.00 | 0.00 | - | 1 | 0 | 104.68% |
| HUBS240621P00930000 | 2024-05-09 9:35AM EDT | 930.00 | 311.70 | 313.00 | 323.00 | 0.00 | - | 1 | 0 | 106.76% |
© 2024 Yahoo. All rights reserved.