HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-02-02 11:20AM EDT | 350.00 | 269.19 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 125.21% |
| HUBS240920C00390000 | 2024-05-24 10:21AM EDT | 390.00 | 207.50 | 225.00 | 234.90 | 0.00 | - | 4 | 4 | 65.09% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 204.00 | 214.00 | 0.00 | - | 2 | 2 | 47.52% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 135.30% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 78.20% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 97.05% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 136.10 | 143.00 | 0.00 | - | 1 | 1 | 50.32% |
| HUBS240920C00500000 | 2024-05-22 9:53AM EDT | 500.00 | 141.10 | 126.00 | 135.70 | 0.00 | - | - | 1 | 53.97% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 57.21% |
| HUBS240920C00520000 | 2024-05-31 9:30AM EDT | 520.00 | 113.40 | 110.00 | 119.00 | +15.90 | +16.31% | 2 | 14 | 50.95% |
| HUBS240920C00530000 | 2024-05-31 9:30AM EDT | 530.00 | 105.90 | 103.00 | 113.00 | +15.90 | +17.67% | 2 | 13 | 51.44% |
| HUBS240920C00540000 | 2024-05-28 3:48PM EDT | 540.00 | 126.00 | 96.00 | 105.00 | 0.00 | - | 1 | 1 | 49.92% |
| HUBS240920C00550000 | 2024-05-24 10:32AM EDT | 550.00 | 75.00 | 90.50 | 98.00 | 0.00 | - | 1 | 2 | 49.15% |
| HUBS240920C00560000 | 2024-03-07 10:54AM EDT | 560.00 | 103.60 | 136.00 | 145.00 | 0.00 | - | 1 | 6 | 88.37% |
| HUBS240920C00570000 | 2024-05-28 3:46PM EDT | 570.00 | 107.20 | 77.60 | 86.00 | 0.00 | - | 1 | 5 | 48.72% |
| HUBS240920C00580000 | 2024-05-31 12:29PM EDT | 580.00 | 62.20 | 71.60 | 80.00 | -14.95 | -19.38% | 1 | 2 | 48.22% |
| HUBS240920C00590000 | 2024-05-31 12:53PM EDT | 590.00 | 62.18 | 65.30 | 74.30 | -32.09 | -34.04% | 1 | 6 | 47.77% |
| HUBS240920C00600000 | 2024-05-31 12:53PM EDT | 600.00 | 56.88 | 60.00 | 69.30 | -32.32 | -36.23% | 6 | 29 | 47.68% |
| HUBS240920C00610000 | 2024-05-30 3:00PM EDT | 610.00 | 64.00 | 55.10 | 63.20 | 0.00 | - | 1 | 40 | 46.57% |
| HUBS240920C00620000 | 2024-05-28 10:09AM EDT | 620.00 | 65.00 | 50.00 | 58.10 | 0.00 | - | 1 | 119 | 46.05% |
| HUBS240920C00630000 | 2024-05-29 1:21PM EDT | 630.00 | 70.75 | 45.00 | 54.20 | 0.00 | - | 2 | 69 | 46.23% |
| HUBS240920C00640000 | 2024-05-29 1:00PM EDT | 640.00 | 69.00 | 40.00 | 49.20 | 0.00 | - | 2 | 108 | 45.42% |
| HUBS240920C00650000 | 2024-05-29 3:11PM EDT | 650.00 | 60.00 | 36.00 | 45.00 | 0.00 | - | 13 | 51 | 45.02% |
| HUBS240920C00660000 | 2024-05-29 1:33PM EDT | 660.00 | 36.65 | 32.00 | 41.00 | -18.65 | -33.73% | 10 | 64 | 44.59% |
| HUBS240920C00670000 | 2024-05-30 1:47PM EDT | 670.00 | 39.22 | 27.40 | 36.90 | 0.00 | - | 1 | 27 | 43.91% |
| HUBS240920C00680000 | 2024-05-31 12:04PM EDT | 680.00 | 18.50 | 23.70 | 32.70 | -29.65 | -61.58% | 1 | 44 | 42.96% |
| HUBS240920C00690000 | 2024-05-30 12:30PM EDT | 690.00 | 34.00 | 20.20 | 29.00 | 0.00 | - | 1 | 39 | 42.19% |
| HUBS240920C00700000 | 2024-05-31 12:41PM EDT | 700.00 | 17.45 | 17.90 | 25.80 | -20.55 | -54.08% | 18 | 141 | 41.63% |
| HUBS240920C00720000 | 2024-05-30 3:15PM EDT | 720.00 | 15.00 | 12.20 | 20.00 | 0.00 | - | 2 | 101 | 40.42% |
| HUBS240920C00740000 | 2024-05-30 3:15PM EDT | 740.00 | 10.83 | 7.80 | 15.00 | 0.00 | - | 2 | 137 | 39.09% |
| HUBS240920C00760000 | 2024-05-30 9:34AM EDT | 760.00 | 11.00 | 4.10 | 12.00 | 0.00 | - | 2 | 76 | 39.00% |
| HUBS240920C00780000 | 2024-05-29 11:00AM EDT | 780.00 | 14.30 | 1.55 | 10.00 | 0.00 | - | 8 | 65 | 39.49% |
| HUBS240920C00800000 | 2024-05-30 11:58AM EDT | 800.00 | 7.50 | 0.05 | 8.30 | 0.00 | - | 1 | 257 | 39.89% |
| HUBS240920C00820000 | 2024-05-20 3:35PM EDT | 820.00 | 4.00 | 0.05 | 7.00 | 0.00 | - | 1 | 9 | 40.45% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 0.05 | 6.00 | 0.00 | - | 1 | 85 | 43.29% |
| HUBS240920C00880000 | 2024-05-23 10:17AM EDT | 880.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 43.12% |
| HUBS240920C00900000 | 2024-05-17 10:59AM EDT | 900.00 | 4.80 | 0.00 | 4.00 | 0.00 | - | 2 | 6 | 43.35% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HUBS240920C00940000 | 2024-05-29 10:10AM EDT | 940.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 47.68% |
| HUBS240920C00980000 | 2024-05-23 2:33PM EDT | 980.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 6 | 9 | 38.71% |
| HUBS240920C01000000 | 2024-05-23 2:33PM EDT | 1,000.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 52.77% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | - | 2 | 75.98% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | 5 | 6 | 72.90% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 15 | 66.16% |
| HUBS240920P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 52.67% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 54.19% |
| HUBS240920P00390000 | 2024-02-06 11:43AM EDT | 390.00 | 9.10 | 5.70 | 6.60 | 0.00 | - | 11 | 12 | 59.03% |
| HUBS240920P00400000 | 2024-05-24 10:42AM EDT | 400.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 53.01% |
| HUBS240920P00410000 | 2024-05-31 12:57PM EDT | 410.00 | 2.50 | 0.00 | 2.70 | +0.70 | +38.89% | 4 | 7 | 44.41% |
| HUBS240920P00420000 | 2024-03-15 2:15PM EDT | 420.00 | 9.96 | 0.05 | 7.70 | 0.00 | - | - | 2 | 54.29% |
| HUBS240920P00430000 | 2024-05-30 9:30AM EDT | 430.00 | 1.55 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 50.28% |
| HUBS240920P00440000 | 2024-05-31 9:30AM EDT | 440.00 | 2.65 | 0.05 | 7.60 | +0.85 | +47.22% | 1 | 1 | 48.84% |
| HUBS240920P00450000 | 2024-05-30 1:53PM EDT | 450.00 | 3.50 | 0.25 | 8.90 | 0.00 | - | 1 | 4 | 48.51% |
| HUBS240920P00460000 | 2024-03-01 2:21PM EDT | 460.00 | 12.90 | 10.30 | 12.00 | 0.00 | - | 3 | 0 | 50.60% |
| HUBS240920P00470000 | 2024-05-09 10:40AM EDT | 470.00 | 9.20 | 1.90 | 10.50 | 0.00 | - | 2 | 10 | 45.73% |
| HUBS240920P00480000 | 2024-04-29 10:40AM EDT | 480.00 | 10.70 | 1.50 | 9.90 | 0.00 | - | 1 | 3 | 42.26% |
| HUBS240920P00490000 | 2024-05-30 3:13PM EDT | 490.00 | 9.12 | 5.10 | 13.90 | 0.00 | - | 1 | 2 | 44.89% |
| HUBS240920P00500000 | 2024-05-23 3:28PM EDT | 500.00 | 12.90 | 6.90 | 15.00 | 0.00 | - | 3 | 19 | 43.44% |
| HUBS240920P00510000 | 2024-05-03 2:10PM EDT | 510.00 | 24.00 | 9.10 | 17.00 | 0.00 | - | 2 | 7 | 42.89% |
| HUBS240920P00520000 | 2024-05-29 1:50PM EDT | 520.00 | 9.50 | 11.10 | 19.00 | 0.00 | - | 10 | 11 | 42.14% |
| HUBS240920P00530000 | 2024-05-30 2:18PM EDT | 530.00 | 18.80 | 13.60 | 21.90 | +7.62 | +68.16% | 1 | 21 | 42.07% |
| HUBS240920P00540000 | 2024-05-08 9:38AM EDT | 540.00 | 32.35 | 16.50 | 24.90 | 0.00 | - | 1 | 5 | 41.84% |
| HUBS240920P00550000 | 2024-05-30 3:08PM EDT | 550.00 | 21.80 | 20.10 | 27.90 | 0.00 | - | 1 | 282 | 41.38% |
| HUBS240920P00560000 | 2024-05-20 10:55AM EDT | 560.00 | 31.93 | 23.20 | 31.00 | +6.93 | +27.72% | 1 | 126 | 40.79% |
| HUBS240920P00570000 | 2024-05-29 10:25AM EDT | 570.00 | 21.45 | 26.00 | 35.00 | 0.00 | - | 16 | 20 | 40.73% |
| HUBS240920P00580000 | 2024-05-31 12:54PM EDT | 580.00 | 40.60 | 30.00 | 39.70 | +14.90 | +57.98% | 1 | 17 | 40.99% |
| HUBS240920P00590000 | 2024-05-24 11:40AM EDT | 590.00 | 44.70 | 34.30 | 43.90 | 0.00 | - | 1 | 115 | 40.61% |
| HUBS240920P00600000 | 2024-05-29 9:40AM EDT | 600.00 | 48.86 | 39.00 | 48.10 | +14.66 | +42.87% | 1 | 60 | 40.03% |
| HUBS240920P00610000 | 2024-05-23 11:05AM EDT | 610.00 | 48.70 | 44.00 | 53.50 | 0.00 | - | 1 | 11 | 40.13% |
| HUBS240920P00620000 | 2024-05-28 10:19AM EDT | 620.00 | 47.30 | 49.00 | 58.30 | 0.00 | - | 1 | 25 | 39.57% |
| HUBS240920P00630000 | 2024-05-23 10:56AM EDT | 630.00 | 59.60 | 54.00 | 62.60 | 0.00 | - | 1 | 31 | 38.43% |
| HUBS240920P00640000 | 2024-05-30 12:16PM EDT | 640.00 | 60.00 | 60.00 | 68.00 | 0.00 | - | 1 | 27 | 37.89% |
| HUBS240920P00650000 | 2024-05-29 11:53AM EDT | 650.00 | 53.50 | 65.20 | 74.30 | 0.00 | - | 2 | 67 | 37.80% |
| HUBS240920P00660000 | 2024-05-29 12:53PM EDT | 660.00 | 57.20 | 71.00 | 79.50 | 0.00 | - | 2 | 31 | 36.66% |
| HUBS240920P00670000 | 2024-05-16 3:43PM EDT | 670.00 | 81.80 | 77.00 | 86.00 | 0.00 | - | 1 | 31 | 36.28% |
| HUBS240920P00680000 | 2024-05-29 11:53AM EDT | 680.00 | 70.00 | 84.00 | 93.00 | 0.00 | - | 2 | 66 | 36.09% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 106.00 | 116.00 | 0.00 | - | 4 | 11 | 48.57% |
| HUBS240920P00700000 | 2024-04-25 2:39PM EDT | 700.00 | 97.00 | 114.10 | 124.00 | 0.00 | - | 4 | 8 | 49.12% |
| HUBS240920P00720000 | 2024-05-29 2:16PM EDT | 720.00 | 93.42 | 113.00 | 122.00 | 0.00 | - | 1 | 2 | 33.88% |
| HUBS240920P00740000 | 2024-02-02 10:42AM EDT | 740.00 | 157.40 | 128.30 | 133.00 | 0.00 | - | 1 | 1 | 25.90% |
| HUBS240920P00880000 | 2024-04-04 9:43AM EDT | 880.00 | 204.40 | 275.00 | 284.90 | 0.00 | - | 1 | 0 | 53.06% |
| HUBS240920P00920000 | 2024-04-04 9:43AM EDT | 920.00 | 242.80 | 314.10 | 324.00 | 0.00 | - | 1 | 0 | 56.06% |
| HUBS240920P00940000 | 2024-04-04 10:21AM EDT | 940.00 | 272.00 | 334.00 | 344.00 | 0.00 | - | 1 | 0 | 58.01% |
© 2024 Yahoo. All rights reserved.