HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220C00320000 | 2024-04-26 10:31AM EDT | 320.00 | 331.90 | 278.00 | 288.00 | 0.00 | - | 1 | 1 | 59.26% |
| HUBS241220C00520000 | 2024-05-08 12:58PM EDT | 520.00 | 129.60 | 114.00 | 124.00 | 0.00 | - | - | 2 | 49.28% |
| HUBS241220C00530000 | 2024-05-28 11:06AM EDT | 530.00 | 153.11 | 107.20 | 117.00 | 0.00 | - | 4 | 5 | 48.43% |
| HUBS241220C00540000 | 2024-05-23 11:54AM EDT | 540.00 | 108.20 | 100.10 | 110.00 | 0.00 | - | 2 | 3 | 47.48% |
| HUBS241220C00580000 | 2024-06-03 10:51AM EDT | 580.00 | 82.38 | 76.00 | 85.80 | 0.00 | - | 1 | 1 | 45.08% |
| HUBS241220C00600000 | 2024-06-06 3:55PM EDT | 600.00 | 70.00 | 65.00 | 74.10 | 0.00 | - | 1 | 9 | 43.49% |
| HUBS241220C00620000 | 2024-05-24 3:16PM EDT | 620.00 | 53.80 | 54.30 | 63.80 | 0.00 | - | 1 | 6 | 42.28% |
| HUBS241220C00630000 | 2024-04-24 10:15AM EDT | 630.00 | 94.26 | 46.00 | 55.00 | 0.00 | - | - | 2 | 39.42% |
| HUBS241220C00640000 | 2024-05-03 11:30AM EDT | 640.00 | 68.60 | 53.00 | 62.70 | 0.00 | - | 2 | 2 | 45.91% |
| HUBS241220C00650000 | 2024-04-25 9:55AM EDT | 650.00 | 72.00 | 37.20 | 46.60 | 0.00 | - | - | 0 | 38.60% |
| HUBS241220C00660000 | 2024-05-22 2:00PM EDT | 660.00 | 55.90 | 36.00 | 45.00 | 0.00 | - | - | 1 | 39.53% |
| HUBS241220C00680000 | 2024-06-03 2:15PM EDT | 680.00 | 30.50 | 30.50 | 37.00 | 0.00 | - | 3 | 5 | 38.24% |
| HUBS241220C00690000 | 2024-05-30 9:51AM EDT | 690.00 | 49.00 | 25.10 | 33.00 | 0.00 | - | 1 | 2 | 37.39% |
| HUBS241220C00700000 | 2024-05-15 3:24PM EDT | 700.00 | 38.02 | 21.70 | 30.00 | 0.00 | - | - | 4 | 37.04% |
| HUBS241220C00710000 | 2024-06-04 9:40AM EDT | 710.00 | 31.40 | 18.10 | 27.00 | 0.00 | - | 1 | 1 | 36.56% |
| HUBS241220C00720000 | 2024-05-30 9:48AM EDT | 720.00 | 35.00 | 15.20 | 24.00 | 0.00 | - | 2 | 0 | 35.95% |
| HUBS241220C00730000 | 2024-05-29 11:30AM EDT | 730.00 | 38.62 | 12.70 | 21.90 | 0.00 | - | - | 8 | 35.82% |
| HUBS241220C00800000 | 2024-05-30 12:30PM EDT | 800.00 | 14.10 | 1.50 | 10.40 | 0.00 | - | 6 | 13 | 34.33% |
| HUBS241220C00820000 | 2024-05-28 11:47AM EDT | 820.00 | 10.50 | 2.05 | 8.80 | 0.00 | - | 5 | 5 | 34.55% |
| HUBS241220C00840000 | 2024-05-24 10:08AM EDT | 840.00 | 5.20 | 0.05 | 7.60 | 0.00 | - | 1 | 1 | 34.94% |
| HUBS241220C00920000 | 2024-04-22 9:30AM EDT | 920.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220P00310000 | 2024-05-14 9:30AM EDT | 310.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.42% |
| HUBS241220P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 55.59% |
| HUBS241220P00330000 | 2024-05-14 9:30AM EDT | 330.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.24% |
| HUBS241220P00340000 | 2024-05-14 9:30AM EDT | 340.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.96% |
| HUBS241220P00360000 | 2024-05-15 9:30AM EDT | 360.00 | 3.00 | 0.10 | 7.30 | 0.00 | - | - | 1 | 51.62% |
| HUBS241220P00380000 | 2024-04-22 9:30AM EDT | 380.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00400000 | 2024-06-03 1:53PM EDT | 400.00 | 4.50 | 1.85 | 10.60 | 0.00 | - | 1 | 2 | 47.67% |
| HUBS241220P00410000 | 2024-05-08 12:55PM EDT | 410.00 | 12.00 | 2.90 | 11.70 | 0.00 | - | - | 2 | 46.85% |
| HUBS241220P00420000 | 2024-05-08 12:57PM EDT | 420.00 | 13.30 | 4.10 | 12.90 | 0.00 | - | - | 2 | 46.05% |
| HUBS241220P00430000 | 2024-05-08 12:57PM EDT | 430.00 | 14.90 | 6.20 | 14.00 | 0.00 | - | - | 2 | 45.04% |
| HUBS241220P00440000 | 2024-05-08 12:59PM EDT | 440.00 | 16.40 | 7.00 | 15.00 | 0.00 | - | 2 | 3 | 43.84% |
| HUBS241220P00450000 | 2024-05-28 2:04PM EDT | 450.00 | 6.50 | 8.90 | 17.00 | 0.00 | - | 2 | 5 | 43.58% |
| HUBS241220P00470000 | 2024-05-28 3:05PM EDT | 470.00 | 8.90 | 12.40 | 20.00 | 0.00 | - | 3 | 3 | 41.72% |
| HUBS241220P00480000 | 2024-06-03 11:47AM EDT | 480.00 | 16.53 | 14.10 | 22.00 | 0.00 | - | 1 | 1 | 41.08% |
| HUBS241220P00490000 | 2024-05-09 10:57AM EDT | 490.00 | 20.00 | 16.40 | 24.00 | 0.00 | - | 2 | 2 | 40.32% |
| HUBS241220P00510000 | 2024-05-28 3:46PM EDT | 510.00 | 16.82 | 21.30 | 29.00 | 0.00 | - | 4 | 4 | 39.22% |
| HUBS241220P00530000 | 2024-06-04 11:07AM EDT | 530.00 | 27.55 | 27.00 | 35.00 | 0.00 | - | 1 | 2 | 38.30% |
| HUBS241220P00580000 | 2024-05-08 1:04PM EDT | 580.00 | 58.93 | 44.80 | 53.00 | 0.00 | - | - | 5 | 35.56% |
| HUBS241220P00590000 | 2024-05-08 1:04PM EDT | 590.00 | 63.28 | 49.00 | 57.80 | 0.00 | - | - | 5 | 35.32% |
| HUBS241220P00600000 | 2024-05-09 10:19AM EDT | 600.00 | 61.40 | 53.10 | 61.60 | 0.00 | - | 20 | 61 | 34.35% |
| HUBS241220P00610000 | 2024-06-04 9:51AM EDT | 610.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS241220P00620000 | 2024-06-04 9:51AM EDT | 620.00 | 61.03 | 63.00 | 71.10 | 0.00 | - | 1 | 36 | 33.10% |
| HUBS241220P00710000 | 2024-04-26 9:31AM EDT | 710.00 | 103.70 | 125.20 | 134.40 | 0.00 | - | 1 | 1 | 32.59% |
| HUBS241220P00720000 | 2024-04-26 9:31AM EDT | 720.00 | 110.20 | 133.10 | 142.20 | 0.00 | - | 1 | 1 | 32.38% |
| HUBS241220P00730000 | 2024-05-23 1:23PM EDT | 730.00 | 134.00 | 137.00 | 146.00 | 0.00 | - | 57 | 58 | 28.89% |
| HUBS241220P00740000 | 2024-05-23 12:33PM EDT | 740.00 | 140.00 | 145.00 | 154.90 | 0.00 | - | 4 | 5 | 29.13% |
| HUBS241220P00750000 | 2024-05-23 12:34PM EDT | 750.00 | 148.00 | 154.00 | 163.90 | 0.00 | - | - | 2 | 29.37% |
| HUBS241220P00900000 | 2024-04-25 9:36AM EDT | 900.00 | 266.60 | 305.10 | 315.00 | 0.00 | - | - | 0 | 44.48% |
© 2024 Yahoo. All rights reserved.