HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621C00220000 | 2023-11-09 4:43PM EDT | 220.00 | 207.00 | 286.00 | 295.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00270000 | 2024-05-09 9:34AM EDT | 270.00 | 355.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HUBS240621C00290000 | 2023-11-13 12:40PM EDT | 290.00 | 163.50 | 251.00 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00300000 | 2023-12-18 11:18AM EDT | 300.00 | 268.75 | 277.00 | 286.80 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS240621C00310000 | 2024-03-13 3:10PM EDT | 310.00 | 318.71 | 352.10 | 362.00 | 0.00 | - | 2 | 2 | 303.76% |
| HUBS240621C00320000 | 2023-11-01 11:14AM EDT | 320.00 | 132.40 | 206.50 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00330000 | 2023-11-01 11:14AM EDT | 330.00 | 125.00 | 197.00 | 204.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00340000 | 2023-11-14 1:31PM EDT | 340.00 | 138.70 | 224.20 | 232.80 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00350000 | 2023-12-19 2:05PM EDT | 350.00 | 233.75 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00370000 | 2024-05-15 1:14PM EDT | 370.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HUBS240621C00380000 | 2023-12-18 11:18AM EDT | 380.00 | 196.00 | 204.00 | 212.60 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00390000 | 2024-05-09 9:34AM EDT | 390.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240621C00400000 | 2023-12-28 4:02PM EDT | 400.00 | 205.67 | 201.00 | 206.90 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240621C00410000 | 2024-01-22 1:15PM EDT | 410.00 | 199.70 | 181.30 | 189.40 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS240621C00420000 | 2023-12-12 11:18AM EDT | 420.00 | 125.22 | 159.30 | 166.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240621C00430000 | 2024-04-04 9:45AM EDT | 430.00 | 268.70 | 173.00 | 181.00 | 0.00 | - | 1 | 8 | 0.00% |
| HUBS240621C00440000 | 2024-05-09 11:17AM EDT | 440.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HUBS240621C00450000 | 2024-05-17 10:31AM EDT | 450.00 | 167.83 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240621C00460000 | 2024-04-04 9:45AM EDT | 460.00 | 240.20 | 145.00 | 154.00 | 0.00 | - | 1 | 12 | 0.00% |
| HUBS240621C00470000 | 2024-03-05 4:01PM EDT | 470.00 | 142.00 | 192.00 | 201.00 | 0.00 | - | 50 | 50 | 165.60% |
| HUBS240621C00480000 | 2024-05-16 10:22AM EDT | 480.00 | 142.49 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| HUBS240621C00490000 | 2024-03-04 11:45AM EDT | 490.00 | 156.00 | 148.60 | 155.40 | 0.00 | - | 7 | 10 | 104.90% |
| HUBS240621C00500000 | 2024-05-17 11:22AM EDT | 500.00 | 125.25 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| HUBS240621C00510000 | 2023-12-08 11:25AM EDT | 510.00 | 62.70 | 77.00 | 83.10 | 0.00 | - | 2 | 10 | 0.00% |
| HUBS240621C00520000 | 2024-05-09 3:12PM EDT | 520.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS240621C00530000 | 2024-04-04 9:37AM EDT | 530.00 | 122.90 | 88.00 | 95.30 | 0.00 | - | 6 | 209 | 47.35% |
| HUBS240621C00540000 | 2024-05-14 12:09PM EDT | 540.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HUBS240621C00550000 | 2024-05-15 11:02AM EDT | 550.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| HUBS240621C00560000 | 2024-05-10 2:38PM EDT | 560.00 | 57.94 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| HUBS240621C00570000 | 2024-05-20 10:19AM EDT | 570.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| HUBS240621C00580000 | 2024-05-17 1:16PM EDT | 580.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| HUBS240621C00590000 | 2024-05-17 1:16PM EDT | 590.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 6 | 480 | 0.00% |
| HUBS240621C00600000 | 2024-05-20 3:52PM EDT | 600.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 422 | 0.00% |
| HUBS240621C00610000 | 2024-05-17 10:19AM EDT | 610.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| HUBS240621C00620000 | 2024-05-20 2:40PM EDT | 620.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 21 | 180 | 0.00% |
| HUBS240621C00630000 | 2024-05-20 12:23PM EDT | 630.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 42 | 239 | 1.56% |
| HUBS240621C00640000 | 2024-05-20 3:16PM EDT | 640.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 30 | 291 | 3.13% |
| HUBS240621C00650000 | 2024-05-20 3:26PM EDT | 650.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 44 | 1,092 | 3.13% |
| HUBS240621C00660000 | 2024-05-20 2:38PM EDT | 660.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 21 | 520 | 3.13% |
| HUBS240621C00670000 | 2024-05-20 3:37PM EDT | 670.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 6.25% |
| HUBS240621C00680000 | 2024-05-20 3:27PM EDT | 680.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 38 | 221 | 6.25% |
| HUBS240621C00690000 | 2024-05-20 3:59PM EDT | 690.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 146 | 1,931 | 6.25% |
| HUBS240621C00700000 | 2024-05-20 3:34PM EDT | 700.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 315 | 1,941 | 6.25% |
| HUBS240621C00710000 | 2024-05-20 3:27PM EDT | 710.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 439 | 12.50% |
| HUBS240621C00720000 | 2024-05-20 1:11PM EDT | 720.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 15 | 208 | 12.50% |
| HUBS240621C00730000 | 2024-05-20 3:01PM EDT | 730.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 12 | 293 | 12.50% |
| HUBS240621C00740000 | 2024-05-20 3:01PM EDT | 740.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 56 | 238 | 12.50% |
| HUBS240621C00750000 | 2024-05-20 3:30PM EDT | 750.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 287 | 2,301 | 12.50% |
| HUBS240621C00760000 | 2024-05-20 11:46AM EDT | 760.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 546 | 12.50% |
| HUBS240621C00770000 | 2024-05-20 3:29PM EDT | 770.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| HUBS240621C00780000 | 2024-05-15 1:12PM EDT | 780.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| HUBS240621C00790000 | 2024-05-15 11:27AM EDT | 790.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HUBS240621C00800000 | 2024-05-16 12:29PM EDT | 800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| HUBS240621C00820000 | 2024-05-06 9:30AM EDT | 820.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| HUBS240621C00840000 | 2024-05-07 1:51PM EDT | 840.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 263 | 25.00% |
| HUBS240621C00850000 | 2024-05-13 12:09PM EDT | 850.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| HUBS240621C00860000 | 2024-05-07 9:30AM EDT | 860.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| HUBS240621C00870000 | 2024-05-07 9:30AM EDT | 870.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HUBS240621C00880000 | 2024-04-18 11:21AM EDT | 880.00 | 4.14 | 0.00 | 4.30 | 0.00 | - | 3 | 32 | 66.32% |
| HUBS240621C00900000 | 2024-05-10 9:33AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| HUBS240621C00920000 | 2024-05-14 1:52PM EDT | 920.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| HUBS240621C00960000 | 2024-05-06 3:54PM EDT | 960.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| HUBS240621C00980000 | 2024-04-16 11:04AM EDT | 980.00 | 1.38 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 81.95% |
| HUBS240621C01000000 | 2024-05-13 1:12PM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 101 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621P00210000 | 2024-03-27 12:36PM EDT | 210.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 170.12% |
| HUBS240621P00220000 | 2024-03-08 4:33PM EDT | 220.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 180.98% |
| HUBS240621P00230000 | 2023-12-14 10:35AM EDT | 230.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 143.60% |
| HUBS240621P00240000 | 2023-10-11 12:29PM EDT | 240.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 1 | 183.52% |
| HUBS240621P00250000 | 2023-12-04 4:11PM EDT | 250.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 1 | 0 | 167.31% |
| HUBS240621P00260000 | 2024-05-14 1:25PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HUBS240621P00270000 | 2023-11-14 12:01PM EDT | 270.00 | 4.60 | 0.10 | 5.40 | 0.00 | - | 1 | 3 | 157.10% |
| HUBS240621P00280000 | 2024-05-14 1:25PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| HUBS240621P00290000 | 2023-11-08 4:42PM EDT | 290.00 | 12.30 | 1.30 | 7.60 | 0.00 | - | 214 | 209 | 159.39% |
| HUBS240621P00300000 | 2024-05-14 3:50PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| HUBS240621P00310000 | 2024-05-14 1:25PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| HUBS240621P00320000 | 2024-05-20 12:04PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| HUBS240621P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| HUBS240621P00340000 | 2023-11-28 11:19AM EDT | 340.00 | 9.80 | 1.10 | 7.60 | 0.00 | - | 12 | 12 | 129.41% |
| HUBS240621P00350000 | 2024-04-04 10:05AM EDT | 350.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | 7 | 71 | 95.21% |
| HUBS240621P00360000 | 2024-05-17 3:55PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| HUBS240621P00370000 | 2023-12-19 11:26AM EDT | 370.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 118.76% |
| HUBS240621P00380000 | 2024-03-04 10:53AM EDT | 380.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 1 | 6 | 94.85% |
| HUBS240621P00390000 | 2024-03-18 3:54PM EDT | 390.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | 2 | 116 | 92.02% |
| HUBS240621P00400000 | 2024-03-15 11:16AM EDT | 400.00 | 2.49 | 0.30 | 5.70 | 0.00 | - | 2 | 26 | 91.58% |
| HUBS240621P00410000 | 2024-02-21 11:33AM EDT | 410.00 | 4.69 | 1.25 | 2.45 | 0.00 | - | 2 | 112 | 79.28% |
| HUBS240621P00420000 | 2024-04-22 11:00AM EDT | 420.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HUBS240621P00430000 | 2024-05-10 9:35AM EDT | 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HUBS240621P00440000 | 2024-05-13 2:12PM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 129 | 25.00% |
| HUBS240621P00450000 | 2024-05-16 2:37PM EDT | 450.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| HUBS240621P00460000 | 2024-05-20 12:36PM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| HUBS240621P00470000 | 2024-05-08 2:41PM EDT | 470.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 25.00% |
| HUBS240621P00480000 | 2024-05-09 1:11PM EDT | 480.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 118 | 12.50% |
| HUBS240621P00490000 | 2024-05-20 3:59PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| HUBS240621P00500000 | 2024-05-13 10:45AM EDT | 500.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| HUBS240621P00510000 | 2024-05-13 3:54PM EDT | 510.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 12.50% |
| HUBS240621P00520000 | 2024-05-20 3:54PM EDT | 520.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 12.50% |
| HUBS240621P00530000 | 2024-05-20 12:07PM EDT | 530.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| HUBS240621P00540000 | 2024-05-20 10:11AM EDT | 540.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| HUBS240621P00550000 | 2024-05-20 3:19PM EDT | 550.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 33 | 250 | 6.25% |
| HUBS240621P00560000 | 2024-05-20 1:25PM EDT | 560.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 6.25% |
| HUBS240621P00570000 | 2024-05-20 1:24PM EDT | 570.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 6.25% |
| HUBS240621P00580000 | 2024-05-20 2:45PM EDT | 580.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 31 | 130 | 6.25% |
| HUBS240621P00590000 | 2024-05-20 3:34PM EDT | 590.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| HUBS240621P00600000 | 2024-05-20 1:24PM EDT | 600.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 3.13% |
| HUBS240621P00610000 | 2024-05-20 2:45PM EDT | 610.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 1.56% |
| HUBS240621P00620000 | 2024-05-20 12:20PM EDT | 620.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 0.00% |
| HUBS240621P00630000 | 2024-05-16 11:19AM EDT | 630.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| HUBS240621P00640000 | 2024-05-15 2:45PM EDT | 640.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| HUBS240621P00650000 | 2024-05-17 10:53AM EDT | 650.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| HUBS240621P00660000 | 2024-05-09 12:52PM EDT | 660.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 0.00% |
| HUBS240621P00670000 | 2024-05-15 2:45PM EDT | 670.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| HUBS240621P00680000 | 2024-05-08 2:15PM EDT | 680.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| HUBS240621P00690000 | 2024-05-09 2:00PM EDT | 690.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| HUBS240621P00700000 | 2024-05-17 11:18AM EDT | 700.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| HUBS240621P00710000 | 2024-05-16 9:39AM EDT | 710.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621P00720000 | 2023-12-12 10:36AM EDT | 720.00 | 212.00 | 161.00 | 165.90 | 0.00 | - | - | 0 | 135.12% |
| HUBS240621P00730000 | 2024-05-10 1:40PM EDT | 730.00 | 132.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240621P00800000 | 2024-04-12 10:32AM EDT | 800.00 | 131.88 | 197.10 | 207.00 | 0.00 | - | 1 | 2 | 99.48% |
| HUBS240621P00820000 | 2024-04-04 11:16AM EDT | 820.00 | 146.00 | 215.20 | 225.00 | 0.00 | - | 1 | 1 | 101.29% |
| HUBS240621P00840000 | 2024-04-04 9:37AM EDT | 840.00 | 207.50 | 235.00 | 244.00 | 0.00 | - | 15 | 15 | 105.22% |
| HUBS240621P00860000 | 2024-05-09 9:35AM EDT | 860.00 | 241.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00870000 | 2024-05-09 9:35AM EDT | 870.00 | 251.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00920000 | 2024-05-09 9:35AM EDT | 920.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUBS240621P00930000 | 2024-05-09 9:35AM EDT | 930.00 | 311.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.