HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117C00130000 | 2023-11-14 12:04PM EDT | 130.00 | 336.00 | 421.60 | 428.20 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00135000 | 2022-10-13 11:58AM EDT | 135.00 | 167.10 | 198.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS250117C00140000 | 2023-03-13 10:32AM EDT | 140.00 | 250.00 | 292.00 | 301.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00145000 | 2022-11-04 12:34PM EDT | 145.00 | 159.93 | 189.00 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS250117C00150000 | 2023-02-24 1:27PM EDT | 150.00 | 261.00 | 263.00 | 273.00 | 0.00 | - | 2 | 1 | 0.00% |
| HUBS250117C00175000 | 2022-10-11 9:51AM EDT | 175.00 | 146.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS250117C00180000 | 2023-12-04 11:30AM EDT | 180.00 | 345.00 | 365.60 | 372.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00185000 | 2023-11-29 11:51AM EDT | 185.00 | 318.00 | 405.20 | 412.40 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00195000 | 2023-12-12 10:36AM EDT | 195.00 | 327.00 | 374.00 | 382.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00200000 | 2024-04-04 10:01AM EDT | 200.00 | 485.00 | 406.00 | 415.00 | 0.00 | - | 1 | 7 | 82.20% |
| HUBS250117C00210000 | 2023-05-25 11:46AM EDT | 210.00 | 307.75 | 328.00 | 336.50 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00220000 | 2023-07-06 9:31AM EDT | 220.00 | 319.00 | 286.00 | 294.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00230000 | 2023-12-14 10:54AM EDT | 230.00 | 334.00 | 342.00 | 350.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00240000 | 2023-12-14 10:54AM EDT | 240.00 | 325.00 | 333.00 | 341.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00250000 | 2024-02-01 4:04PM EDT | 250.00 | 383.80 | 394.00 | 403.00 | 0.00 | - | 1 | 4 | 126.57% |
| HUBS250117C00260000 | 2023-05-02 2:27PM EDT | 260.00 | 200.10 | 287.00 | 294.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00270000 | 2023-08-29 1:56PM EDT | 270.00 | 285.27 | 249.70 | 256.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00280000 | 2023-04-28 1:05PM EDT | 280.00 | 195.00 | 253.00 | 260.30 | 0.00 | - | 1 | 202 | 0.00% |
| HUBS250117C00290000 | 2023-01-19 10:50AM EDT | 290.00 | 119.12 | 186.80 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00300000 | 2024-05-09 1:55PM EDT | 300.00 | 310.70 | 319.00 | 328.90 | 0.00 | - | 1 | 4 | 73.01% |
| HUBS250117C00310000 | 2023-11-01 2:55PM EDT | 310.00 | 152.30 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00320000 | 2024-05-08 12:16PM EDT | 320.00 | 291.10 | 300.00 | 309.90 | 0.00 | - | 10 | 6 | 69.01% |
| HUBS250117C00330000 | 2023-10-18 9:32AM EDT | 330.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00340000 | 2024-01-10 11:33AM EDT | 340.00 | 261.28 | 332.00 | 341.00 | 0.00 | - | 1 | 3 | 118.11% |
| HUBS250117C00350000 | 2023-12-20 1:46PM EDT | 350.00 | 254.52 | 257.10 | 265.00 | 0.00 | - | 1 | 11 | 44.34% |
| HUBS250117C00360000 | 2023-11-27 4:59PM EDT | 360.00 | 154.50 | 253.60 | 261.90 | 0.00 | - | 1 | 9 | 54.59% |
| HUBS250117C00370000 | 2023-12-06 1:28PM EDT | 370.00 | 181.01 | 204.00 | 209.60 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS250117C00380000 | 2024-01-12 10:30AM EDT | 380.00 | 228.35 | 294.30 | 302.00 | 0.00 | - | 1 | 8 | 104.06% |
| HUBS250117C00390000 | 2023-12-29 3:55PM EDT | 390.00 | 234.20 | 252.00 | 260.10 | 0.00 | - | 1 | 1 | 73.12% |
| HUBS250117C00400000 | 2024-05-10 11:21AM EDT | 400.00 | 222.00 | 227.00 | 236.90 | 0.00 | - | 1 | 35 | 57.09% |
| HUBS250117C00410000 | 2024-04-11 1:15PM EDT | 410.00 | 281.50 | 208.00 | 217.90 | 0.00 | - | 1 | 8 | 50.58% |
| HUBS250117C00420000 | 2024-02-23 4:52PM EDT | 420.00 | 226.00 | 232.20 | 241.00 | 0.00 | - | 1 | 207 | 73.43% |
| HUBS250117C00430000 | 2024-05-31 12:36PM EDT | 430.00 | 182.00 | 200.00 | 210.00 | -48.50 | -21.04% | 3 | 227 | 52.79% |
| HUBS250117C00440000 | 2024-04-04 9:49AM EDT | 440.00 | 280.00 | 190.00 | 199.00 | 0.00 | - | 1 | 6 | 50.01% |
| HUBS250117C00450000 | 2024-02-15 11:17AM EDT | 450.00 | 222.55 | 193.00 | 200.20 | 0.00 | - | 32 | 30 | 57.45% |
| HUBS250117C00460000 | 2024-05-28 10:42AM EDT | 460.00 | 212.75 | 175.00 | 185.00 | 0.00 | - | 1 | 56 | 53.72% |
| HUBS250117C00470000 | 2024-05-31 11:00AM EDT | 470.00 | 164.50 | 167.00 | 177.00 | -14.85 | -8.28% | 1 | 18 | 52.73% |
| HUBS250117C00480000 | 2024-05-09 3:21PM EDT | 480.00 | 145.50 | 159.00 | 169.00 | 0.00 | - | 2 | 22 | 51.69% |
| HUBS250117C00490000 | 2024-01-19 4:27PM EDT | 490.00 | 157.85 | 178.00 | 184.70 | 0.00 | - | 129 | 127 | 64.14% |
| HUBS250117C00500000 | 2024-05-28 12:39PM EDT | 500.00 | 167.44 | 144.00 | 154.00 | 0.00 | - | 1 | 127 | 50.11% |
| HUBS250117C00520000 | 2024-05-15 12:59PM EDT | 520.00 | 137.80 | 129.20 | 139.00 | 0.00 | - | 1 | 125 | 48.25% |
| HUBS250117C00540000 | 2024-05-21 3:47PM EDT | 540.00 | 125.50 | 115.10 | 125.00 | 0.00 | - | 1 | 73 | 46.73% |
| HUBS250117C00560000 | 2024-05-28 12:08PM EDT | 560.00 | 131.00 | 102.00 | 111.70 | 0.00 | - | 3 | 28 | 45.31% |
| HUBS250117C00580000 | 2024-05-30 3:37PM EDT | 580.00 | 94.00 | 89.50 | 99.00 | 0.00 | - | 26 | 284 | 43.90% |
| HUBS250117C00600000 | 2024-05-28 2:08PM EDT | 600.00 | 107.80 | 78.00 | 87.00 | 0.00 | - | 4 | 74 | 42.53% |
| HUBS250117C00620000 | 2024-05-30 12:09PM EDT | 620.00 | 90.00 | 67.00 | 75.60 | 0.00 | - | 1 | 167 | 41.12% |
| HUBS250117C00640000 | 2024-05-31 2:42PM EDT | 640.00 | 53.32 | 56.00 | 64.70 | -25.18 | -32.08% | 16 | 170 | 39.62% |
| HUBS250117C00660000 | 2024-05-30 10:04AM EDT | 660.00 | 48.00 | 46.00 | 54.70 | -19.48 | -28.87% | 4 | 72 | 38.19% |
| HUBS250117C00680000 | 2024-05-30 2:57PM EDT | 680.00 | 48.74 | 36.00 | 45.30 | 0.00 | - | 2 | 43 | 36.65% |
| HUBS250117C00700000 | 2024-05-31 11:48AM EDT | 700.00 | 24.00 | 28.00 | 37.90 | -18.61 | -43.68% | 1 | 164 | 35.75% |
| HUBS250117C00720000 | 2024-05-31 2:42PM EDT | 720.00 | 22.68 | 22.40 | 30.90 | -16.62 | -42.29% | 1 | 63 | 34.63% |
| HUBS250117C00740000 | 2024-04-30 12:34PM EDT | 740.00 | 39.00 | 18.00 | 25.00 | 0.00 | - | 1 | 66 | 33.68% |
| HUBS250117C00760000 | 2024-05-30 2:27PM EDT | 760.00 | 20.80 | 12.80 | 21.00 | 0.00 | - | 2 | 50 | 33.48% |
| HUBS250117C00780000 | 2024-05-01 9:47AM EDT | 780.00 | 18.30 | 10.00 | 17.00 | 0.00 | - | 4 | 150 | 32.90% |
| HUBS250117C00800000 | 2024-05-31 11:52AM EDT | 800.00 | 6.50 | 7.10 | 15.00 | -10.10 | -60.84% | 1 | 135 | 33.41% |
| HUBS250117C00820000 | 2024-05-28 1:26PM EDT | 820.00 | 17.50 | 5.20 | 13.00 | 0.00 | - | 11 | 54 | 33.68% |
| HUBS250117C00840000 | 2024-04-04 10:56AM EDT | 840.00 | 30.50 | 14.30 | 22.00 | 0.00 | - | 1 | 19 | 42.26% |
| HUBS250117C00860000 | 2024-05-16 2:34PM EDT | 860.00 | 9.56 | 1.90 | 10.00 | 0.00 | - | 7 | 22 | 34.40% |
| HUBS250117C00880000 | 2024-01-09 12:11PM EDT | 880.00 | 19.60 | 32.20 | 39.80 | 0.00 | - | 2 | 2 | 55.11% |
| HUBS250117C00900000 | 2024-03-05 11:34AM EDT | 900.00 | 21.50 | 12.20 | 20.70 | 0.00 | - | 1 | 3 | 46.52% |
| HUBS250117C00920000 | 2024-02-21 3:48PM EDT | 920.00 | 17.66 | 20.20 | 24.10 | 0.00 | - | 1 | 10 | 50.63% |
| HUBS250117C00940000 | 2024-05-14 11:24AM EDT | 940.00 | 5.00 | 0.05 | 6.80 | 0.00 | - | 1 | 10 | 36.69% |
| HUBS250117C00960000 | 2024-04-24 9:30AM EDT | 960.00 | 9.90 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 37.98% |
| HUBS250117C01000000 | 2024-05-08 3:53PM EDT | 1,000.00 | 6.00 | 0.80 | 5.70 | 0.00 | - | 1 | 3 | 38.92% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117P00130000 | 2024-05-09 11:58AM EDT | 130.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 1 | 139 | 73.49% |
| HUBS250117P00135000 | 2024-04-22 11:56AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS250117P00140000 | 2024-03-28 9:30AM EDT | 140.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 1 | 92 | 96.66% |
| HUBS250117P00145000 | 2024-03-19 1:33PM EDT | 145.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 45 | 94.78% |
| HUBS250117P00150000 | 2024-01-17 4:59PM EDT | 150.00 | 0.57 | 0.00 | 3.30 | 0.00 | - | 6 | 11 | 87.70% |
| HUBS250117P00155000 | 2024-02-12 4:49PM EDT | 155.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 5 | 30 | 83.79% |
| HUBS250117P00160000 | 2024-03-05 3:05PM EDT | 160.00 | 1.84 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 88.17% |
| HUBS250117P00170000 | 2024-02-28 2:33PM EDT | 170.00 | 0.93 | 0.00 | 3.20 | 0.00 | - | - | 3 | 79.79% |
| HUBS250117P00175000 | 2024-02-28 2:40PM EDT | 175.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 78.05% |
| HUBS250117P00180000 | 2024-02-28 2:45PM EDT | 180.00 | 1.14 | 0.40 | 3.30 | 0.00 | - | 4 | 2 | 78.17% |
| HUBS250117P00185000 | 2024-02-29 4:49PM EDT | 185.00 | 1.04 | 0.00 | 3.30 | 0.00 | - | - | 17 | 75.12% |
| HUBS250117P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| HUBS250117P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 24 | 54.25% |
| HUBS250117P00210000 | 2024-01-08 4:13PM EDT | 210.00 | 1.95 | 0.85 | 4.60 | 0.00 | - | - | 1 | 73.60% |
| HUBS250117P00220000 | 2024-01-25 4:19PM EDT | 220.00 | 2.35 | 0.95 | 4.80 | 0.00 | - | 3 | 4 | 71.31% |
| HUBS250117P00230000 | 2023-06-22 1:57PM EDT | 230.00 | 14.10 | 3.10 | 11.00 | 0.00 | - | 1 | 1 | 82.32% |
| HUBS250117P00240000 | 2023-09-12 9:30AM EDT | 240.00 | 11.00 | 7.00 | 16.90 | 0.00 | - | - | 2 | 90.29% |
| HUBS250117P00250000 | 2023-12-01 12:29PM EDT | 250.00 | 6.12 | 0.00 | 8.30 | 0.00 | - | 1 | 14 | 67.76% |
| HUBS250117P00260000 | 2024-04-02 11:04AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| HUBS250117P00270000 | 2024-04-15 3:40PM EDT | 270.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.30% |
| HUBS250117P00280000 | 2024-01-03 12:12PM EDT | 280.00 | 7.00 | 2.15 | 8.10 | 0.00 | - | 4 | 17 | 62.79% |
| HUBS250117P00290000 | 2024-05-21 11:39AM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 51.87% |
| HUBS250117P00300000 | 2024-04-30 9:30AM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| HUBS250117P00310000 | 2024-01-30 11:00AM EDT | 310.00 | 7.60 | 2.90 | 8.20 | 0.00 | - | 2 | 205 | 56.61% |
| HUBS250117P00320000 | 2023-12-20 2:10PM EDT | 320.00 | 9.10 | 7.00 | 10.20 | 0.00 | - | 5 | 6 | 60.43% |
| HUBS250117P00330000 | 2024-03-20 2:20PM EDT | 330.00 | 6.20 | 0.00 | 7.50 | 0.00 | - | 15 | 29 | 56.03% |
| HUBS250117P00340000 | 2024-02-15 11:39AM EDT | 340.00 | 8.80 | 8.10 | 9.30 | 0.00 | - | 50 | 52 | 55.86% |
| HUBS250117P00350000 | 2024-05-08 3:25PM EDT | 350.00 | 6.00 | 0.05 | 7.30 | 0.00 | - | 8 | 260 | 51.21% |
| HUBS250117P00360000 | 2024-04-16 9:30AM EDT | 360.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| HUBS250117P00370000 | 2024-04-05 3:18PM EDT | 370.00 | 4.40 | 4.40 | 12.90 | 0.00 | - | 1 | 37 | 55.13% |
| HUBS250117P00380000 | 2024-04-15 10:27AM EDT | 380.00 | 5.20 | 0.55 | 8.60 | 0.00 | - | 5 | 55 | 46.96% |
| HUBS250117P00390000 | 2024-05-10 11:03AM EDT | 390.00 | 5.30 | 1.15 | 9.50 | 0.00 | - | 2 | 14 | 46.18% |
| HUBS250117P00400000 | 2024-05-14 11:29AM EDT | 400.00 | 6.50 | 5.00 | 10.50 | 0.00 | - | 2 | 168 | 45.45% |
| HUBS250117P00410000 | 2024-05-23 11:08AM EDT | 410.00 | 6.80 | 3.10 | 11.00 | 0.00 | - | 1 | 2 | 44.02% |
| HUBS250117P00420000 | 2024-05-31 10:44AM EDT | 420.00 | 7.40 | 4.20 | 12.00 | -1.80 | -19.57% | 1 | 102 | 43.15% |
| HUBS250117P00430000 | 2024-05-28 10:08AM EDT | 430.00 | 9.00 | 10.00 | 13.00 | 0.00 | - | 1 | 18 | 42.22% |
| HUBS250117P00440000 | 2024-04-30 2:23PM EDT | 440.00 | 12.13 | 5.00 | 13.70 | 0.00 | - | 1 | 74 | 40.91% |
| HUBS250117P00450000 | 2024-05-31 3:47PM EDT | 450.00 | 14.20 | 8.50 | 15.60 | +0.15 | +1.07% | 17 | 42 | 40.74% |
| HUBS250117P00460000 | 2024-05-08 11:17AM EDT | 460.00 | 22.40 | 9.90 | 17.00 | 0.00 | - | 5 | 44 | 39.96% |
| HUBS250117P00470000 | 2024-04-18 1:39PM EDT | 470.00 | 12.60 | 10.20 | 18.70 | 0.00 | - | 1 | 127 | 39.36% |
| HUBS250117P00480000 | 2024-05-08 12:04PM EDT | 480.00 | 26.50 | 13.60 | 21.00 | 0.00 | - | 3 | 75 | 39.13% |
| HUBS250117P00490000 | 2024-05-23 9:48AM EDT | 490.00 | 20.09 | 15.80 | 22.00 | +1.44 | +7.72% | 1 | 88 | 37.78% |
| HUBS250117P00500000 | 2024-05-31 11:45AM EDT | 500.00 | 25.00 | 18.30 | 25.00 | -5.30 | -17.49% | 2 | 99 | 37.84% |
| HUBS250117P00520000 | 2024-05-28 3:46PM EDT | 520.00 | 19.58 | 23.10 | 29.00 | 0.00 | - | 4 | 47 | 36.19% |
| HUBS250117P00540000 | 2024-04-05 3:57PM EDT | 540.00 | 22.00 | 39.50 | 47.80 | 0.00 | - | 36 | 243 | 43.11% |
| HUBS250117P00560000 | 2024-04-30 2:23PM EDT | 560.00 | 38.93 | 34.00 | 40.00 | 0.00 | - | 1 | 232 | 33.61% |
| HUBS250117P00580000 | 2024-05-29 1:50PM EDT | 580.00 | 37.68 | 39.70 | 49.00 | 0.00 | - | 22 | 98 | 33.62% |
| HUBS250117P00600000 | 2024-05-07 3:20PM EDT | 600.00 | 64.45 | 48.00 | 57.00 | 0.00 | - | 41 | 144 | 32.56% |
| HUBS250117P00620000 | 2024-04-19 10:09AM EDT | 620.00 | 52.00 | 57.00 | 66.00 | 0.00 | - | 1 | 125 | 31.54% |
| HUBS250117P00640000 | 2024-05-31 11:47AM EDT | 640.00 | 81.00 | 67.00 | 74.40 | +25.00 | +44.64% | 15 | 135 | 29.70% |
| HUBS250117P00660000 | 2024-04-18 12:10PM EDT | 660.00 | 67.30 | 78.00 | 87.00 | 0.00 | - | 5 | 34 | 29.52% |
| HUBS250117P00680000 | 2024-04-05 3:59PM EDT | 680.00 | 71.10 | 109.00 | 116.50 | 0.00 | - | 17 | 62 | 37.86% |
| HUBS250117P00700000 | 2024-04-05 11:51AM EDT | 700.00 | 75.00 | 123.00 | 130.40 | 0.00 | - | 1 | 21 | 37.70% |
| HUBS250117P00720000 | 2024-04-04 10:35AM EDT | 720.00 | 95.10 | 137.00 | 145.10 | 0.00 | - | 11 | 15 | 37.62% |
| HUBS250117P00740000 | 2024-05-30 10:31AM EDT | 740.00 | 113.70 | 132.00 | 141.90 | 0.00 | - | 1 | 1 | 25.79% |
| HUBS250117P00760000 | 2023-11-09 10:39AM EDT | 760.00 | 318.00 | 254.90 | 260.90 | 0.00 | - | - | 0 | 81.40% |
| HUBS250117P00860000 | 2023-11-09 11:38AM EDT | 860.00 | 443.00 | 353.00 | 361.80 | 0.00 | - | - | 0 | 92.86% |
© 2024 Yahoo. All rights reserved.