HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219C00290000 | 2024-04-16 9:30AM EDT | 290.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS251219C00300000 | 2024-05-28 10:54AM EDT | 300.00 | 367.00 | 309.00 | 319.00 | 0.00 | - | 1 | 9 | 50.72% |
| HUBS251219C00330000 | 2024-01-30 12:07PM EDT | 330.00 | 341.53 | 328.10 | 336.00 | 0.00 | - | 2 | 2 | 77.58% |
| HUBS251219C00350000 | 2024-04-10 11:38AM EDT | 350.00 | 349.60 | 274.00 | 284.00 | 0.00 | - | 1 | 3 | 52.11% |
| HUBS251219C00380000 | 2024-01-10 4:21PM EDT | 380.00 | 258.30 | 324.00 | 331.00 | 0.00 | - | - | 1 | 89.13% |
| HUBS251219C00420000 | 2024-06-05 1:01PM EDT | 420.00 | 225.00 | 211.00 | 221.00 | 0.00 | - | 1 | 2 | 45.45% |
| HUBS251219C00430000 | 2024-05-10 11:18AM EDT | 430.00 | 221.30 | 203.00 | 213.00 | 0.00 | - | 1 | 1 | 44.58% |
| HUBS251219C00440000 | 2024-01-03 1:12PM EDT | 440.00 | 188.00 | 251.10 | 257.50 | 0.00 | - | - | 1 | 66.60% |
| HUBS251219C00450000 | 2024-04-16 9:30AM EDT | 450.00 | 242.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS251219C00460000 | 2024-04-29 12:45PM EDT | 460.00 | 240.00 | 229.00 | 239.00 | 0.00 | - | - | 1 | 61.80% |
| HUBS251219C00470000 | 2024-01-29 4:05PM EDT | 470.00 | 230.18 | 231.00 | 238.50 | 0.00 | - | - | 1 | 64.18% |
| HUBS251219C00480000 | 2024-04-26 2:01PM EDT | 480.00 | 219.80 | 167.00 | 177.00 | 0.00 | - | 1 | 1 | 41.70% |
| HUBS251219C00490000 | 2024-03-19 9:45AM EDT | 490.00 | 204.95 | 214.00 | 223.00 | 0.00 | - | 2 | 2 | 61.16% |
| HUBS251219C00500000 | 2024-04-10 11:38AM EDT | 500.00 | 231.40 | 163.00 | 173.00 | 0.00 | - | 1 | 5 | 44.52% |
| HUBS251219C00520000 | 2024-01-02 2:50PM EDT | 520.00 | 155.38 | 201.30 | 209.00 | 0.00 | - | - | 1 | 61.06% |
| HUBS251219C00530000 | 2023-12-29 1:36PM EDT | 530.00 | 178.60 | 194.00 | 201.00 | 0.00 | - | 1 | 1 | 59.70% |
| HUBS251219C00540000 | 2024-01-05 12:28PM EDT | 540.00 | 144.75 | 192.00 | 198.90 | 0.00 | - | 10 | 10 | 60.49% |
| HUBS251219C00550000 | 2024-02-26 4:57PM EDT | 550.00 | 183.50 | 189.20 | 197.90 | 0.00 | - | 1 | 1 | 61.29% |
| HUBS251219C00560000 | 2024-04-29 12:45PM EDT | 560.00 | 172.00 | 158.00 | 168.00 | 0.00 | - | 1 | 3 | 51.33% |
| HUBS251219C00570000 | 2024-02-13 10:33AM EDT | 570.00 | 166.84 | 187.20 | 194.30 | 0.00 | - | 1 | 11 | 63.11% |
| HUBS251219C00580000 | 2024-03-08 2:37PM EDT | 580.00 | 166.78 | 183.00 | 192.00 | 0.00 | - | 1 | 1 | 63.26% |
| HUBS251219C00590000 | 2024-04-12 3:03PM EDT | 590.00 | 164.13 | 111.00 | 120.00 | 0.00 | - | 1 | 13 | 40.28% |
| HUBS251219C00600000 | 2024-06-03 2:46PM EDT | 600.00 | 102.50 | 95.10 | 105.00 | 0.00 | - | 1 | 10 | 36.47% |
| HUBS251219C00610000 | 2024-05-06 10:24AM EDT | 610.00 | 121.94 | 96.00 | 106.00 | 0.00 | - | 2 | 15 | 38.18% |
| HUBS251219C00620000 | 2024-05-01 10:05AM EDT | 620.00 | 104.45 | 96.00 | 106.00 | 0.00 | - | 1 | 4 | 39.49% |
| HUBS251219C00630000 | 2024-05-28 2:32PM EDT | 630.00 | 123.61 | 80.00 | 90.00 | 0.00 | - | 1 | 14 | 35.28% |
| HUBS251219C00640000 | 2024-05-28 2:32PM EDT | 640.00 | 118.36 | 75.00 | 85.00 | 0.00 | - | 1 | 6 | 34.80% |
| HUBS251219C00650000 | 2024-06-05 2:30PM EDT | 650.00 | 82.50 | 75.00 | 79.00 | 0.00 | - | 2 | 51 | 33.93% |
| HUBS251219C00660000 | 2024-05-28 2:06PM EDT | 660.00 | 109.32 | 64.00 | 74.00 | 0.00 | - | 4 | 29 | 33.36% |
| HUBS251219C00670000 | 2024-05-24 3:07PM EDT | 670.00 | 63.00 | 59.00 | 69.00 | 0.00 | - | 1 | 26 | 32.75% |
| HUBS251219C00680000 | 2024-05-17 2:21PM EDT | 680.00 | 77.10 | 55.00 | 65.00 | 0.00 | - | 1 | 7 | 32.42% |
| HUBS251219C00700000 | 2024-05-28 9:54AM EDT | 700.00 | 66.50 | 46.00 | 56.00 | 0.00 | - | 1 | 4 | 31.29% |
| HUBS251219C00710000 | 2024-05-30 9:41AM EDT | 710.00 | 77.00 | 41.00 | 51.00 | 0.00 | - | 3 | 3 | 30.46% |
| HUBS251219C00720000 | 2024-05-30 3:15PM EDT | 720.00 | 55.00 | 37.00 | 47.00 | 0.00 | - | 12 | 12 | 29.93% |
| HUBS251219C00730000 | 2024-05-30 3:15PM EDT | 730.00 | 51.00 | 34.00 | 44.00 | 0.00 | - | 1 | 1 | 29.71% |
| HUBS251219C00740000 | 2024-05-30 9:41AM EDT | 740.00 | 63.00 | 31.00 | 41.00 | 0.00 | - | 1 | 3 | 29.43% |
| HUBS251219C00750000 | 2024-05-24 3:05PM EDT | 750.00 | 41.00 | 28.00 | 38.00 | 0.00 | - | 2 | 14 | 29.11% |
| HUBS251219C00760000 | 2024-05-24 3:05PM EDT | 760.00 | 38.00 | 26.00 | 36.00 | 0.00 | - | 1 | 1 | 29.12% |
| HUBS251219C00780000 | 2024-04-09 11:49AM EDT | 780.00 | 79.57 | 29.00 | 39.00 | 0.00 | - | - | 2 | 31.74% |
| HUBS251219C00800000 | 2024-05-28 11:21AM EDT | 800.00 | 50.00 | 19.00 | 29.00 | 0.00 | - | 1 | 9 | 29.16% |
| HUBS251219C00820000 | 2024-05-16 12:44PM EDT | 820.00 | 32.10 | 17.00 | 27.00 | 0.00 | - | 1 | 5 | 29.61% |
| HUBS251219C00830000 | 2024-05-13 2:44PM EDT | 830.00 | 26.00 | 16.00 | 26.00 | 0.00 | - | 4 | 4 | 29.79% |
| HUBS251219C00840000 | 2024-05-16 12:43PM EDT | 840.00 | 28.00 | 15.00 | 25.00 | 0.00 | - | 1 | 264 | 29.96% |
| HUBS251219C00850000 | 2024-05-16 3:20PM EDT | 850.00 | 23.10 | 15.00 | 25.00 | 0.00 | - | 16 | 16 | 30.54% |
| HUBS251219C00860000 | 2024-05-16 12:44PM EDT | 860.00 | 24.60 | 14.00 | 24.00 | 0.00 | - | 1 | 5 | 30.67% |
| HUBS251219C00880000 | 2024-04-09 2:05PM EDT | 880.00 | 46.80 | 15.00 | 25.00 | 0.00 | - | - | 4 | 32.24% |
| HUBS251219C00900000 | 2024-05-10 12:23PM EDT | 900.00 | 19.00 | 12.00 | 22.00 | 0.00 | - | 1 | 1 | 31.90% |
| HUBS251219C00940000 | 2024-05-02 10:05AM EDT | 940.00 | 22.70 | 11.00 | 21.00 | 0.00 | - | 2 | 3 | 33.41% |
| HUBS251219C00980000 | 2024-05-08 1:04PM EDT | 980.00 | 19.70 | 8.00 | 18.00 | 0.00 | - | 1 | 85 | 33.69% |
| HUBS251219C01000000 | 2024-05-08 1:00PM EDT | 1,000.00 | 19.30 | 8.00 | 18.00 | 0.00 | - | 10 | 534 | 34.56% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219P00290000 | 2024-05-08 10:22AM EDT | 290.00 | 8.08 | 0.00 | 7.50 | 0.00 | - | 2 | 5 | 41.29% |
| HUBS251219P00300000 | 2024-04-02 1:31PM EDT | 300.00 | 16.42 | 8.00 | 16.00 | 0.00 | - | 1 | 3 | 48.91% |
| HUBS251219P00310000 | 2024-05-30 3:53PM EDT | 310.00 | 2.50 | 1.00 | 11.00 | 0.00 | - | 1 | 30 | 42.07% |
| HUBS251219P00330000 | 2024-04-04 10:18AM EDT | 330.00 | 16.00 | 10.00 | 20.00 | 0.00 | - | 1 | 1 | 46.70% |
| HUBS251219P00360000 | 2024-03-18 3:46PM EDT | 360.00 | 26.39 | 6.00 | 14.00 | 0.00 | - | 1 | 1 | 36.71% |
| HUBS251219P00370000 | 2024-03-18 3:46PM EDT | 370.00 | 28.27 | 7.00 | 14.00 | 0.00 | - | 2 | 8 | 35.17% |
| HUBS251219P00390000 | 2024-02-12 4:40PM EDT | 390.00 | 32.60 | 26.20 | 32.70 | 0.00 | - | 5 | 5 | 44.32% |
| HUBS251219P00400000 | 2024-05-10 9:56AM EDT | 400.00 | 20.00 | 11.00 | 19.50 | 0.00 | - | 1 | 7 | 34.52% |
| HUBS251219P00440000 | 2024-04-04 1:44PM EDT | 440.00 | 22.00 | 29.00 | 38.00 | 0.00 | - | 1 | 1 | 38.37% |
| HUBS251219P00450000 | 2024-05-08 3:22PM EDT | 450.00 | 36.00 | 20.00 | 30.00 | 0.00 | - | 1 | 72 | 32.71% |
| HUBS251219P00460000 | 2024-01-09 10:42AM EDT | 460.00 | 60.60 | 43.80 | 56.30 | 0.00 | - | 1 | 2 | 43.40% |
| HUBS251219P00470000 | 2024-05-24 1:11PM EDT | 470.00 | 30.60 | 24.00 | 34.00 | 0.00 | - | 1 | 1 | 31.49% |
| HUBS251219P00490000 | 2024-05-02 2:26PM EDT | 490.00 | 48.04 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 29.23% |
| HUBS251219P00500000 | 2024-06-07 9:58AM EDT | 500.00 | 32.00 | 32.00 | 42.00 | -8.00 | -20.00% | 2 | 1 | 30.20% |
| HUBS251219P00530000 | 2024-05-09 3:25PM EDT | 530.00 | 53.50 | 41.00 | 51.00 | 0.00 | - | 1 | 6 | 28.82% |
| HUBS251219P00540000 | 2024-05-15 3:03PM EDT | 540.00 | 49.73 | 44.00 | 54.00 | 0.00 | - | 10 | 20 | 28.25% |
| HUBS251219P00550000 | 2024-04-05 3:58PM EDT | 550.00 | 40.00 | 64.00 | 69.00 | 0.00 | - | 30 | 63 | 32.05% |
| HUBS251219P00580000 | 2024-05-06 1:49PM EDT | 580.00 | 77.73 | 56.00 | 66.00 | 0.00 | - | 1 | 7 | 25.48% |
| HUBS251219P00590000 | 2024-05-13 11:52AM EDT | 590.00 | 75.00 | 65.00 | 75.00 | 0.00 | - | 20 | 21 | 26.72% |
| HUBS251219P00600000 | 2024-05-15 3:03PM EDT | 600.00 | 70.23 | 70.00 | 80.00 | 0.00 | - | 10 | 14 | 26.51% |
| HUBS251219P00610000 | 2024-03-08 10:55AM EDT | 610.00 | 104.00 | 58.00 | 66.00 | 0.00 | - | 10 | 10 | 19.76% |
| HUBS251219P00630000 | 2024-05-09 3:24PM EDT | 630.00 | 103.45 | 84.00 | 94.00 | 0.00 | - | 2 | 6 | 25.13% |
| HUBS251219P00640000 | 2024-04-09 2:06PM EDT | 640.00 | 72.20 | 101.00 | 110.00 | 0.00 | - | - | 1 | 28.39% |
| HUBS251219P00660000 | 2024-04-09 1:57PM EDT | 660.00 | 80.20 | 111.00 | 121.00 | 0.00 | - | - | 1 | 27.61% |
| HUBS251219P00670000 | 2024-04-22 1:06PM EDT | 670.00 | 105.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS251219P00800000 | 2024-01-08 12:53PM EDT | 800.00 | 265.10 | 224.10 | 231.30 | 0.00 | - | 1 | 1 | 28.51% |
| HUBS251219P00900000 | 2024-04-04 11:40AM EDT | 900.00 | 226.00 | 300.00 | 309.00 | 0.00 | - | 1 | 0 | 21.53% |
© 2024 Yahoo. All rights reserved.