HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-05-03 10:26AM EDT | 450.00 | 154.27 | 135.30 | 145.00 | 0.00 | - | 1 | 1 | 77.25% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 125.10 | 134.10 | 0.00 | - | 1 | 2 | 119.69% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 107.20 | 116.80 | 0.00 | - | 3 | 4 | 87.41% |
| HUBS240517C00500000 | 2024-05-09 9:34AM EDT | 500.00 | 124.00 | 85.00 | 94.50 | +30.00 | +31.91% | 1 | 1 | 90.32% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 92.00 | 100.00 | 0.00 | - | 1 | 1 | 131.95% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 65.60 | 74.90 | 0.00 | - | 6 | 6 | 76.48% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 56.10 | 65.00 | 0.00 | - | 1 | 2 | 68.85% |
| HUBS240517C00540000 | 2024-05-09 9:34AM EDT | 540.00 | 85.00 | 48.60 | 55.60 | +22.28 | +35.52% | 5 | 28 | 63.22% |
| HUBS240517C00550000 | 2024-05-09 9:46AM EDT | 550.00 | 51.53 | 40.20 | 48.10 | -3.47 | -6.31% | 1 | 23 | 64.02% |
| HUBS240517C00560000 | 2024-05-08 3:46PM EDT | 560.00 | 51.45 | 33.00 | 39.90 | 0.00 | - | 3 | 11 | 60.52% |
| HUBS240517C00570000 | 2024-05-09 11:31AM EDT | 570.00 | 25.00 | 25.00 | 31.70 | -21.00 | -45.65% | 7 | 36 | 55.71% |
| HUBS240517C00580000 | 2024-05-09 10:31AM EDT | 580.00 | 28.00 | 19.40 | 26.90 | -10.40 | -27.08% | 4 | 30 | 58.98% |
| HUBS240517C00590000 | 2024-05-09 11:38AM EDT | 590.00 | 19.41 | 16.00 | 21.70 | -20.59 | -51.48% | 17 | 35 | 51.19% |
| HUBS240517C00600000 | 2024-05-09 11:30AM EDT | 600.00 | 13.00 | 11.80 | 15.00 | -18.00 | -58.06% | 71 | 142 | 52.74% |
| HUBS240517C00610000 | 2024-05-09 11:31AM EDT | 610.00 | 10.60 | 7.90 | 15.80 | -17.40 | -62.14% | 31 | 74 | 54.17% |
| HUBS240517C00620000 | 2024-05-09 11:23AM EDT | 620.00 | 9.46 | 7.10 | 11.40 | -17.04 | -64.30% | 24 | 285 | 55.33% |
| HUBS240517C00630000 | 2024-05-09 10:47AM EDT | 630.00 | 11.00 | 3.80 | 10.80 | -11.00 | -50.00% | 17 | 128 | 56.88% |
| HUBS240517C00640000 | 2024-05-09 11:33AM EDT | 640.00 | 6.00 | 4.70 | 7.10 | -16.50 | -73.33% | 26 | 126 | 58.92% |
| HUBS240517C00650000 | 2024-05-09 11:51AM EDT | 650.00 | 5.00 | 5.00 | 5.90 | -12.00 | -70.59% | 65 | 2,109 | 63.68% |
| HUBS240517C00660000 | 2024-05-09 10:55AM EDT | 660.00 | 4.92 | 3.00 | 5.60 | -9.39 | -65.62% | 33 | 753 | 64.71% |
| HUBS240517C00670000 | 2024-05-09 11:29AM EDT | 670.00 | 4.00 | 1.80 | 4.30 | -9.31 | -69.95% | 17 | 187 | 63.83% |
| HUBS240517C00680000 | 2024-05-09 10:25AM EDT | 680.00 | 5.25 | 0.95 | 4.60 | -5.47 | -51.03% | 16 | 517 | 67.38% |
| HUBS240517C00690000 | 2024-05-09 11:31AM EDT | 690.00 | 2.67 | 0.80 | 6.00 | -6.33 | -70.33% | 8 | 241 | 76.22% |
| HUBS240517C00700000 | 2024-05-09 11:21AM EDT | 700.00 | 2.85 | 2.20 | 2.65 | -3.95 | -58.09% | 396 | 2,349 | 74.74% |
| HUBS240517C00710000 | 2024-05-09 11:17AM EDT | 710.00 | 2.20 | 0.25 | 3.00 | -4.80 | -68.57% | 94 | 190 | 72.73% |
| HUBS240517C00720000 | 2024-05-09 11:32AM EDT | 720.00 | 1.95 | 1.60 | 2.30 | -3.55 | -64.55% | 48 | 232 | 79.92% |
| HUBS240517C00730000 | 2024-05-09 11:29AM EDT | 730.00 | 1.90 | 0.25 | 2.80 | -2.70 | -58.70% | 62 | 183 | 80.08% |
| HUBS240517C00740000 | 2024-05-09 11:34AM EDT | 740.00 | 1.46 | 1.25 | 1.90 | -2.04 | -58.29% | 57 | 130 | 84.59% |
| HUBS240517C00750000 | 2024-05-09 11:12AM EDT | 750.00 | 0.80 | 0.50 | 6.30 | -1.99 | -71.33% | 332 | 808 | 104.04% |
| HUBS240517C00760000 | 2024-05-09 10:47AM EDT | 760.00 | 3.60 | 0.25 | 6.30 | -1.40 | -28.00% | 2 | 35 | 107.35% |
| HUBS240517C00770000 | 2024-05-09 11:31AM EDT | 770.00 | 0.95 | 0.25 | 6.10 | -0.90 | -48.65% | 2 | 47 | 110.71% |
| HUBS240517C00780000 | 2024-05-08 3:56PM EDT | 780.00 | 0.25 | 0.05 | 1.50 | -1.30 | -83.87% | 2 | 92 | 88.48% |
| HUBS240517C00790000 | 2024-05-09 9:33AM EDT | 790.00 | 0.25 | 0.30 | 2.25 | -0.95 | -79.17% | 21 | 9 | 99.54% |
| HUBS240517C00800000 | 2024-05-09 11:27AM EDT | 800.00 | 0.80 | 0.30 | 1.50 | -0.30 | -27.27% | 12 | 97 | 97.27% |
| HUBS240517C00810000 | 2024-05-06 9:37AM EDT | 810.00 | 2.41 | 0.05 | 5.70 | 0.00 | - | 14 | 66 | 123.67% |
| HUBS240517C00820000 | 2024-05-09 9:31AM EDT | 820.00 | 0.30 | 0.05 | 1.15 | -0.45 | -60.00% | 2 | 20 | 97.61% |
| HUBS240517C00830000 | 2024-05-08 3:57PM EDT | 830.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 6 | 76 | 99.37% |
| HUBS240517C00840000 | 2024-05-08 3:59PM EDT | 840.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 21 | 56 | 98.83% |
| HUBS240517C00850000 | 2024-05-07 3:05PM EDT | 850.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 5 | 230 | 99.95% |
| HUBS240517C00860000 | 2024-05-09 10:42AM EDT | 860.00 | 0.05 | 0.05 | 5.50 | -0.71 | -93.42% | 5 | 33 | 140.26% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.05 | 5.30 | 0.00 | - | - | 1 | 142.58% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.10 | 4.20 | 0.00 | - | 1 | 1 | 146.26% |
| HUBS240517C00920000 | 2024-05-08 1:05PM EDT | 920.00 | 0.15 | 0.05 | 5.10 | 0.00 | - | 1 | 13 | 157.18% |
| HUBS240517C00940000 | 2024-05-08 2:05PM EDT | 940.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 94.53% |
| HUBS240517C01010000 | 2024-05-09 9:38AM EDT | 1,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 107.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-05-08 12:23PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 153 | 132.81% |
| HUBS240517P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 126.56% |
| HUBS240517P00370000 | 2024-05-08 2:59PM EDT | 370.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 49 | 158 | 98.44% |
| HUBS240517P00390000 | 2024-05-09 9:39AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 100 | 3 | 87.50% |
| HUBS240517P00410000 | 2024-05-08 9:57AM EDT | 410.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 77.73% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 120.31% |
| HUBS240517P00450000 | 2024-05-09 9:48AM EDT | 450.00 | 0.06 | 0.05 | 0.30 | -0.26 | -81.25% | 13 | 61 | 72.75% |
| HUBS240517P00460000 | 2024-05-08 2:43PM EDT | 460.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 31 | 36 | 104.38% |
| HUBS240517P00470000 | 2024-05-09 9:35AM EDT | 470.00 | 0.05 | 0.05 | 2.00 | -0.45 | -90.00% | 3 | 67 | 81.54% |
| HUBS240517P00480000 | 2024-05-09 10:33AM EDT | 480.00 | 0.36 | 0.10 | 0.90 | -0.57 | -61.29% | 1 | 119 | 66.41% |
| HUBS240517P00490000 | 2024-05-09 10:46AM EDT | 490.00 | 0.05 | 0.05 | 0.40 | -1.28 | -96.24% | 12 | 106 | 53.81% |
| HUBS240517P00500000 | 2024-05-09 11:48AM EDT | 500.00 | 0.35 | 0.15 | 0.45 | -1.78 | -83.57% | 86 | 243 | 50.73% |
| HUBS240517P00510000 | 2024-05-09 10:58AM EDT | 510.00 | 0.71 | 0.10 | 0.70 | -2.54 | -78.15% | 14 | 85 | 52.44% |
| HUBS240517P00520000 | 2024-05-09 11:02AM EDT | 520.00 | 1.07 | 0.50 | 3.40 | -3.86 | -78.30% | 27 | 81 | 58.28% |
| HUBS240517P00530000 | 2024-05-09 11:37AM EDT | 530.00 | 1.10 | 0.45 | 1.35 | -6.70 | -85.90% | 11 | 190 | 46.97% |
| HUBS240517P00540000 | 2024-05-09 11:29AM EDT | 540.00 | 2.30 | 0.55 | 2.65 | -7.55 | -76.65% | 23 | 214 | 48.69% |
| HUBS240517P00550000 | 2024-05-09 11:25AM EDT | 550.00 | 3.90 | 2.00 | 3.90 | -9.50 | -70.90% | 172 | 197 | 47.18% |
| HUBS240517P00560000 | 2024-05-09 11:34AM EDT | 560.00 | 5.70 | 2.00 | 5.60 | -9.53 | -62.57% | 556 | 130 | 45.51% |
| HUBS240517P00570000 | 2024-05-09 11:28AM EDT | 570.00 | 9.00 | 5.60 | 8.40 | -13.88 | -60.66% | 42 | 551 | 45.33% |
| HUBS240517P00580000 | 2024-05-09 11:35AM EDT | 580.00 | 11.95 | 9.50 | 12.20 | -14.50 | -54.82% | 57 | 746 | 45.51% |
| HUBS240517P00590000 | 2024-05-09 11:40AM EDT | 590.00 | 16.50 | 14.20 | 18.70 | -16.50 | -50.00% | 86 | 101 | 50.44% |
| HUBS240517P00600000 | 2024-05-09 11:48AM EDT | 600.00 | 22.00 | 20.50 | 25.40 | -13.88 | -38.68% | 48 | 92 | 53.49% |
| HUBS240517P00610000 | 2024-05-09 11:24AM EDT | 610.00 | 32.25 | 26.70 | 32.10 | -13.97 | -30.23% | 5 | 50 | 54.52% |
| HUBS240517P00620000 | 2024-05-09 11:30AM EDT | 620.00 | 41.00 | 33.20 | 41.00 | -13.55 | -24.84% | 21 | 134 | 60.32% |
| HUBS240517P00630000 | 2024-05-07 10:12AM EDT | 630.00 | 45.50 | 40.90 | 49.70 | 0.00 | - | 3 | 237 | 64.44% |
| HUBS240517P00640000 | 2024-05-08 1:33PM EDT | 640.00 | 66.10 | 50.20 | 58.70 | 0.00 | - | 1 | 49 | 52.58% |
| HUBS240517P00650000 | 2024-05-08 2:23PM EDT | 650.00 | 75.70 | 60.80 | 66.90 | 0.00 | - | 2 | 84 | 56.08% |
| HUBS240517P00660000 | 2024-05-07 11:12AM EDT | 660.00 | 67.20 | 68.60 | 75.60 | 0.00 | - | 3 | 35 | 52.01% |
| HUBS240517P00670000 | 2024-05-07 10:21AM EDT | 670.00 | 72.70 | 78.40 | 86.60 | 0.00 | - | 1 | 76 | 59.75% |
| HUBS240517P00680000 | 2024-05-09 9:30AM EDT | 680.00 | 74.50 | 88.20 | 94.00 | -5.80 | -7.22% | 2 | 57 | 53.30% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 96.80 | 105.00 | 0.00 | - | 1 | 22 | 55.20% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 108.30 | 116.00 | 0.00 | - | 1 | 3 | 71.70% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 117.20 | 125.00 | 0.00 | - | 1 | 10 | 65.85% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 126.30 | 135.00 | 0.00 | - | - | 2 | 62.94% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 136.60 | 145.00 | 0.00 | - | 2 | 4 | 69.24% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 147.50 | 154.00 | 0.00 | - | - | 1 | 71.97% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 156.30 | 164.90 | 0.00 | - | - | 1 | 72.41% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 157.10 | 167.00 | 0.00 | - | 18 | 16 | 0.00% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 173.60 | 183.00 | 0.00 | - | 1 | 21 | 108.31% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 184.80 | 194.00 | 0.00 | - | 1 | 21 | 119.92% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 185.10 | 195.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00810000 | 2024-05-09 10:20AM EDT | 810.00 | 220.60 | 216.80 | 225.90 | +50.10 | +29.38% | 1 | 2 | 105.59% |
| HUBS240517P00820000 | 2024-05-01 10:11AM EDT | 820.00 | 233.50 | 225.70 | 234.40 | 0.00 | - | - | 0 | 138.53% |
© 2024 Yahoo. All rights reserved.