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 | 214.00 | 223.90 | 0.00 | - | 1 | 1 | 62.87% |
| HUBS241115C00530000 | 2024-05-14 9:57AM EDT | 530.00 | 115.40 | 89.40 | 97.00 | 0.00 | - | - | 1 | 45.94% |
| HUBS241115C00560000 | 2024-06-12 2:57PM EDT | 560.00 | 81.50 | 75.00 | 84.00 | 0.00 | - | - | 10 | 48.04% |
| HUBS241115C00580000 | 2024-05-28 1:19PM EDT | 580.00 | 108.30 | 64.10 | 73.00 | 0.00 | - | 1 | 0 | 46.97% |
| HUBS241115C00590000 | 2024-06-12 1:32PM EDT | 590.00 | 67.08 | 58.70 | 67.00 | 0.00 | - | 2 | 3 | 45.90% |
| HUBS241115C00600000 | 2024-06-07 11:43AM EDT | 600.00 | 63.56 | 53.40 | 62.00 | 0.00 | - | 2 | 4 | 45.36% |
| HUBS241115C00620000 | 2024-06-04 9:57AM EDT | 620.00 | 45.28 | 43.00 | 52.00 | -20.07 | -30.71% | 2 | 12 | 43.85% |
| HUBS241115C00630000 | 2024-06-14 2:02PM EDT | 630.00 | 42.25 | 38.50 | 47.80 | -7.75 | -15.50% | 1 | 5 | 43.40% |
| HUBS241115C00640000 | 2024-06-07 9:30AM EDT | 640.00 | 44.83 | 34.00 | 43.90 | 0.00 | - | 1 | 1 | 43.02% |
| HUBS241115C00650000 | 2024-06-14 2:50PM EDT | 650.00 | 35.00 | 30.00 | 39.90 | -33.30 | -48.76% | 1 | 5 | 42.42% |
| HUBS241115C00660000 | 2024-06-12 11:41AM EDT | 660.00 | 35.17 | 26.00 | 35.50 | 0.00 | - | 1 | 10 | 41.39% |
| HUBS241115C00670000 | 2024-06-04 3:03PM EDT | 670.00 | 40.10 | 22.70 | 31.80 | 0.00 | - | 25 | 41 | 40.68% |
| HUBS241115C00680000 | 2024-06-03 12:30PM EDT | 680.00 | 30.90 | 20.00 | 28.80 | 0.00 | - | 1 | 2 | 40.31% |
| HUBS241115C00690000 | 2024-06-07 11:06AM EDT | 690.00 | 26.26 | 17.00 | 25.80 | 0.00 | - | 1 | 3 | 39.80% |
| HUBS241115C00700000 | 2024-06-07 11:29AM EDT | 700.00 | 26.00 | 14.40 | 22.70 | 0.00 | - | 1 | 120 | 39.04% |
| HUBS241115C00710000 | 2024-06-12 10:08AM EDT | 710.00 | 20.38 | 11.70 | 20.60 | 0.00 | - | 1 | 1 | 38.90% |
| HUBS241115C00730000 | 2024-05-14 11:45AM EDT | 730.00 | 19.70 | 8.50 | 15.00 | 0.00 | - | - | 3 | 36.96% |
| HUBS241115C00740000 | 2024-05-23 1:11PM EDT | 740.00 | 16.20 | 6.10 | 14.60 | 0.00 | - | - | 8 | 37.92% |
| HUBS241115C00750000 | 2024-04-15 11:09AM EDT | 750.00 | 38.30 | 16.40 | 24.00 | 0.00 | - | 10 | 5 | 47.42% |
| HUBS241115C00760000 | 2024-05-23 1:09PM EDT | 760.00 | 12.90 | 3.00 | 11.40 | 0.00 | - | - | 7 | 37.27% |
| HUBS241115C00770000 | 2024-06-04 3:58PM EDT | 770.00 | 8.10 | 2.25 | 10.50 | 0.00 | - | 20 | 21 | 37.48% |
| HUBS241115C00780000 | 2024-04-09 1:43PM EDT | 780.00 | 32.70 | 7.20 | 15.60 | 0.00 | - | - | 1 | 43.88% |
| HUBS241115C00790000 | 2024-04-09 1:43PM EDT | 790.00 | 29.90 | 5.90 | 14.30 | 0.00 | - | - | 1 | 43.77% |
| HUBS241115C00800000 | 2024-05-13 9:46AM EDT | 800.00 | 9.15 | 0.60 | 9.50 | 0.00 | - | 1 | 1 | 39.66% |
| HUBS241115C00840000 | 2024-05-17 9:30AM EDT | 840.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.95% |
| HUBS241115C00850000 | 2024-05-28 12:15PM EDT | 850.00 | 9.60 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 37.83% |
| HUBS241115C00860000 | 2024-05-17 9:30AM EDT | 860.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.70% |
| HUBS241115C00920000 | 2024-04-17 9:30AM EDT | 920.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 43.62% |
| HUBS241115C00940000 | 2024-04-17 9:30AM EDT | 940.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.16% |
| HUBS241115C01000000 | 2024-04-15 11:07AM EDT | 1,000.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 49.50% |
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 | 53.49% |
| HUBS241115P00370000 | 2024-04-17 9:30AM EDT | 370.00 | 2.50 | 0.05 | 6.70 | 0.00 | - | - | 1 | 52.84% |
| 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 | 48.21% |
| HUBS241115P00430000 | 2024-05-17 11:16AM EDT | 430.00 | 5.93 | 5.00 | 12.70 | 0.00 | - | 2 | 3 | 47.26% |
| HUBS241115P00470000 | 2024-05-23 3:57PM EDT | 470.00 | 14.08 | 10.90 | 18.70 | 0.00 | - | 1 | 2 | 43.64% |
| HUBS241115P00490000 | 2024-04-29 3:46PM EDT | 490.00 | 15.75 | 8.10 | 16.00 | 0.00 | - | - | 2 | 35.82% |
| HUBS241115P00500000 | 2024-06-03 1:44PM EDT | 500.00 | 17.10 | 17.90 | 25.60 | 0.00 | - | 1 | 1 | 41.81% |
| HUBS241115P00520000 | 2024-06-11 3:51PM EDT | 520.00 | 26.10 | 23.20 | 31.30 | 0.00 | - | 1 | 8 | 40.69% |
| HUBS241115P00530000 | 2024-06-13 12:12PM EDT | 530.00 | 33.61 | 27.00 | 34.30 | 0.00 | - | 1 | 2 | 40.01% |
| HUBS241115P00550000 | 2024-05-29 9:30AM EDT | 550.00 | 25.40 | 34.00 | 42.00 | 0.00 | - | 1 | 7 | 39.37% |
| HUBS241115P00560000 | 2024-05-14 9:57AM EDT | 560.00 | 36.90 | 43.10 | 48.00 | 0.00 | - | - | 1 | 40.27% |
| HUBS241115P00570000 | 2024-05-23 2:00PM EDT | 570.00 | 43.60 | 43.20 | 50.00 | 0.00 | - | - | 1 | 38.24% |
| HUBS241115P00580000 | 2024-05-29 2:51PM EDT | 580.00 | 33.00 | 47.30 | 55.00 | 0.00 | - | 2 | 37 | 38.09% |
| HUBS241115P00590000 | 2024-05-15 1:39PM EDT | 590.00 | 46.12 | 52.30 | 60.00 | 0.00 | - | 1 | 6 | 37.76% |
| HUBS241115P00600000 | 2024-05-15 1:39PM EDT | 600.00 | 50.47 | 56.80 | 64.00 | 0.00 | - | 1 | 0 | 36.60% |
| HUBS241115P00610000 | 2024-06-14 11:22AM EDT | 610.00 | 66.50 | 61.80 | 70.00 | -2.50 | -3.62% | 1 | 1 | 36.57% |
| HUBS241115P00620000 | 2024-04-10 1:01PM EDT | 620.00 | 45.00 | 64.00 | 70.40 | 0.00 | - | - | 1 | 32.64% |
| HUBS241115P00650000 | 2024-04-18 2:59PM EDT | 650.00 | 61.60 | 69.00 | 78.00 | 0.00 | - | - | 1 | 22.82% |
| HUBS241115P00660000 | 2024-04-18 10:09AM EDT | 660.00 | 69.00 | 75.40 | 84.00 | 0.00 | - | - | 2 | 21.04% |
| HUBS241115P00730000 | 2024-05-23 12:34PM EDT | 730.00 | 129.70 | 145.00 | 154.90 | 0.00 | - | - | 1 | 31.73% |
| HUBS241115P00750000 | 2024-05-23 3:43PM EDT | 750.00 | 159.00 | 162.10 | 172.00 | 0.00 | - | - | 9 | 30.78% |
© 2024 Yahoo. All rights reserved.