HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241115C00380000 | 2024-06-03 10:13AM EDT | 380.00 | 234.00 | 191.80 | 201.00 | 0.00 | - | 1 | 1 | 60.33% |
| HUBS241115C00530000 | 2024-05-14 9:57AM EDT | 530.00 | 115.40 | 89.40 | 97.00 | 0.00 | - | - | 1 | 54.81% |
| HUBS241115C00560000 | 2024-06-17 11:55AM EDT | 560.00 | 72.00 | 58.50 | 67.00 | 0.00 | - | 2 | 12 | 46.16% |
| HUBS241115C00580000 | 2024-05-28 1:19PM EDT | 580.00 | 108.30 | 48.60 | 57.00 | 0.00 | - | 1 | 0 | 45.08% |
| HUBS241115C00590000 | 2024-06-12 1:32PM EDT | 590.00 | 67.08 | 45.10 | 52.00 | 0.00 | - | 2 | 3 | 44.30% |
| HUBS241115C00600000 | 2024-06-07 11:43AM EDT | 600.00 | 63.56 | 41.20 | 48.00 | 0.00 | - | 2 | 4 | 44.07% |
| HUBS241115C00620000 | 2024-06-18 2:04PM EDT | 620.00 | 37.19 | 32.30 | 39.00 | -8.09 | -17.87% | 1 | 14 | 42.40% |
| HUBS241115C00630000 | 2024-06-17 10:39AM EDT | 630.00 | 39.84 | 28.30 | 35.00 | 0.00 | - | 1 | 6 | 41.67% |
| HUBS241115C00640000 | 2024-06-18 9:30AM EDT | 640.00 | 30.50 | 23.80 | 32.00 | -14.33 | -31.97% | 1 | 1 | 41.51% |
| HUBS241115C00650000 | 2024-06-14 2:50PM EDT | 650.00 | 35.00 | 20.90 | 28.00 | 0.00 | - | 1 | 6 | 40.42% |
| HUBS241115C00660000 | 2024-06-12 11:41AM EDT | 660.00 | 35.17 | 17.60 | 25.00 | 0.00 | - | 1 | 10 | 39.92% |
| HUBS241115C00670000 | 2024-06-04 3:03PM EDT | 670.00 | 40.10 | 14.70 | 23.00 | 0.00 | - | 25 | 41 | 40.05% |
| HUBS241115C00680000 | 2024-06-03 12:30PM EDT | 680.00 | 30.90 | 11.80 | 20.00 | 0.00 | - | 1 | 2 | 39.20% |
| HUBS241115C00690000 | 2024-06-07 11:06AM EDT | 690.00 | 26.26 | 10.20 | 18.00 | 0.00 | - | 1 | 3 | 39.03% |
| HUBS241115C00700000 | 2024-06-07 11:29AM EDT | 700.00 | 26.00 | 7.90 | 16.00 | 0.00 | - | 1 | 120 | 38.71% |
| HUBS241115C00710000 | 2024-06-12 10:08AM EDT | 710.00 | 20.38 | 6.50 | 15.00 | 0.00 | - | 1 | 1 | 39.19% |
| HUBS241115C00730000 | 2024-05-14 11:45AM EDT | 730.00 | 19.70 | 8.50 | 15.00 | 0.00 | - | - | 3 | 41.91% |
| HUBS241115C00740000 | 2024-05-23 1:11PM EDT | 740.00 | 16.20 | 2.15 | 10.90 | 0.00 | - | - | 8 | 38.89% |
| HUBS241115C00750000 | 2024-04-15 11:09AM EDT | 750.00 | 38.30 | 16.40 | 24.00 | 0.00 | - | 10 | 5 | 52.93% |
| HUBS241115C00760000 | 2024-05-23 1:09PM EDT | 760.00 | 12.90 | 0.40 | 9.20 | 0.00 | - | - | 7 | 39.26% |
| HUBS241115C00770000 | 2024-06-04 3:58PM EDT | 770.00 | 8.10 | 0.05 | 8.40 | 0.00 | - | 20 | 21 | 39.37% |
| HUBS241115C00780000 | 2024-04-09 1:43PM EDT | 780.00 | 32.70 | 7.20 | 15.60 | 0.00 | - | - | 1 | 48.78% |
| HUBS241115C00790000 | 2024-04-09 1:43PM EDT | 790.00 | 29.90 | 5.90 | 14.30 | 0.00 | - | - | 1 | 48.56% |
| HUBS241115C00800000 | 2024-05-13 9:46AM EDT | 800.00 | 9.15 | 0.60 | 9.50 | 0.00 | - | 1 | 1 | 44.04% |
| HUBS241115C00840000 | 2024-05-17 9:30AM EDT | 840.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.77% |
| HUBS241115C00850000 | 2024-05-28 12:15PM EDT | 850.00 | 9.60 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 41.66% |
| HUBS241115C00860000 | 2024-05-17 9:30AM EDT | 860.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.52% |
| HUBS241115C00920000 | 2024-04-17 9:30AM EDT | 920.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.44% |
| HUBS241115C00940000 | 2024-04-17 9:30AM EDT | 940.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.98% |
| HUBS241115C01000000 | 2024-04-15 11:07AM EDT | 1,000.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.32% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241115P00340000 | 2024-05-14 9:30AM EDT | 340.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00350000 | 2024-04-17 9:30AM EDT | 350.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.18% |
| HUBS241115P00370000 | 2024-04-17 9:30AM EDT | 370.00 | 2.50 | 0.05 | 6.70 | 0.00 | - | - | 1 | 50.33% |
| HUBS241115P00380000 | 2024-04-16 9:30AM EDT | 380.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00390000 | 2024-04-10 9:30AM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00400000 | 2024-04-16 9:30AM EDT | 400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00420000 | 2024-05-17 9:30AM EDT | 420.00 | 5.50 | 3.60 | 11.50 | 0.00 | - | 1 | 1 | 45.15% |
| HUBS241115P00430000 | 2024-05-17 11:16AM EDT | 430.00 | 5.93 | 5.00 | 12.70 | 0.00 | - | 2 | 3 | 44.08% |
| HUBS241115P00470000 | 2024-05-23 3:57PM EDT | 470.00 | 14.08 | 14.80 | 22.00 | 0.00 | - | 1 | 2 | 43.05% |
| HUBS241115P00490000 | 2024-04-29 3:46PM EDT | 490.00 | 15.75 | 8.10 | 16.00 | 0.00 | - | - | 2 | 31.84% |
| HUBS241115P00500000 | 2024-06-03 1:44PM EDT | 500.00 | 17.10 | 22.70 | 30.00 | 0.00 | - | 1 | 1 | 41.10% |
| HUBS241115P00520000 | 2024-06-17 2:23PM EDT | 520.00 | 29.50 | 29.80 | 37.00 | 0.00 | - | 1 | 9 | 40.24% |
| HUBS241115P00530000 | 2024-06-13 12:12PM EDT | 530.00 | 33.61 | 33.60 | 41.00 | 0.00 | - | 1 | 2 | 39.90% |
| HUBS241115P00550000 | 2024-05-29 9:30AM EDT | 550.00 | 25.40 | 41.90 | 49.00 | 0.00 | - | 1 | 7 | 38.64% |
| HUBS241115P00560000 | 2024-05-14 9:57AM EDT | 560.00 | 36.90 | 43.10 | 48.00 | 0.00 | - | - | 1 | 34.22% |
| HUBS241115P00570000 | 2024-05-23 2:00PM EDT | 570.00 | 43.60 | 49.00 | 58.00 | 0.00 | - | - | 1 | 37.34% |
| HUBS241115P00580000 | 2024-06-17 2:44PM EDT | 580.00 | 54.83 | 56.10 | 63.00 | 0.00 | - | 1 | 37 | 36.75% |
| HUBS241115P00590000 | 2024-06-17 2:44PM EDT | 590.00 | 60.28 | 60.20 | 68.00 | 0.00 | - | 1 | 5 | 35.96% |
| HUBS241115P00600000 | 2024-05-15 1:39PM EDT | 600.00 | 50.47 | 56.80 | 64.00 | 0.00 | - | 1 | 0 | 28.54% |
| HUBS241115P00610000 | 2024-06-14 11:22AM EDT | 610.00 | 66.50 | 71.90 | 79.00 | 0.00 | - | 1 | 2 | 34.45% |
| HUBS241115P00620000 | 2024-04-10 1:01PM EDT | 620.00 | 45.00 | 64.00 | 70.40 | 0.00 | - | - | 1 | 22.40% |
| HUBS241115P00650000 | 2024-04-18 2:59PM EDT | 650.00 | 61.60 | 69.00 | 78.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS241115P00660000 | 2024-04-18 10:09AM EDT | 660.00 | 69.00 | 75.40 | 84.00 | 0.00 | - | - | 2 | 0.00% |
| HUBS241115P00730000 | 2024-05-23 12:34PM EDT | 730.00 | 129.70 | 164.00 | 174.00 | 0.00 | - | - | 1 | 31.64% |
| HUBS241115P00750000 | 2024-05-23 3:43PM EDT | 750.00 | 159.00 | 183.00 | 193.00 | 0.00 | - | - | 0 | 32.38% |
© 2024 Yahoo. All rights reserved.