HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-02-02 11:20AM EDT | 350.00 | 269.19 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 126.35% |
| HUBS240920C00390000 | 2024-05-24 10:21AM EDT | 390.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 204.00 | 214.00 | 0.00 | - | 2 | 2 | 47.96% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 136.52% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 78.91% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 97.93% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 136.10 | 143.00 | 0.00 | - | 1 | 1 | 50.78% |
| HUBS240920C00500000 | 2024-05-22 9:53AM EDT | 500.00 | 141.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 57.72% |
| HUBS240920C00520000 | 2024-05-31 9:30AM EDT | 520.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920C00530000 | 2024-05-31 9:30AM EDT | 530.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920C00540000 | 2024-05-28 3:48PM EDT | 540.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00550000 | 2024-05-24 10:32AM EDT | 550.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00560000 | 2024-03-07 10:54AM EDT | 560.00 | 103.60 | 136.00 | 145.00 | 0.00 | - | 1 | 6 | 89.17% |
| HUBS240920C00570000 | 2024-05-28 3:46PM EDT | 570.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00580000 | 2024-05-31 12:29PM EDT | 580.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00590000 | 2024-05-31 12:53PM EDT | 590.00 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00600000 | 2024-05-31 12:53PM EDT | 600.00 | 56.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240920C00610000 | 2024-05-30 3:00PM EDT | 610.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00620000 | 2024-05-28 10:09AM EDT | 620.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUBS240920C00630000 | 2024-05-29 1:21PM EDT | 630.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUBS240920C00640000 | 2024-05-29 1:00PM EDT | 640.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUBS240920C00650000 | 2024-05-29 3:11PM EDT | 650.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| HUBS240920C00660000 | 2024-05-31 9:54AM EDT | 660.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HUBS240920C00670000 | 2024-05-30 1:47PM EDT | 670.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920C00680000 | 2024-05-31 12:04PM EDT | 680.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920C00690000 | 2024-05-30 12:30PM EDT | 690.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920C00700000 | 2024-05-31 12:41PM EDT | 700.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HUBS240920C00720000 | 2024-05-31 10:28AM EDT | 720.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240920C00740000 | 2024-05-30 3:15PM EDT | 740.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240920C00760000 | 2024-05-30 9:34AM EDT | 760.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240920C00780000 | 2024-05-29 11:00AM EDT | 780.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HUBS240920C00800000 | 2024-05-30 11:58AM EDT | 800.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00820000 | 2024-05-20 3:35PM EDT | 820.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 0.05 | 6.00 | 0.00 | - | 1 | 85 | 43.68% |
| HUBS240920C00880000 | 2024-05-23 10:17AM EDT | 880.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00900000 | 2024-05-17 10:59AM EDT | 900.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HUBS240920C00940000 | 2024-05-29 10:10AM EDT | 940.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240920C00980000 | 2024-05-23 2:33PM EDT | 980.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUBS240920C01000000 | 2024-05-23 2:33PM EDT | 1,000.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | - | 2 | 76.66% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | 5 | 6 | 73.56% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 15 | 66.75% |
| HUBS240920P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 54.68% |
| HUBS240920P00390000 | 2024-02-06 11:43AM EDT | 390.00 | 9.10 | 5.70 | 6.60 | 0.00 | - | 11 | 12 | 59.57% |
| HUBS240920P00400000 | 2024-05-24 10:42AM EDT | 400.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920P00410000 | 2024-05-31 12:57PM EDT | 410.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUBS240920P00420000 | 2024-03-15 2:15PM EDT | 420.00 | 9.96 | 0.05 | 7.70 | 0.00 | - | - | 2 | 54.78% |
| HUBS240920P00430000 | 2024-05-30 9:30AM EDT | 430.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920P00440000 | 2024-05-31 9:30AM EDT | 440.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920P00450000 | 2024-05-30 1:53PM EDT | 450.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920P00460000 | 2024-03-01 2:21PM EDT | 460.00 | 12.90 | 10.30 | 12.00 | 0.00 | - | 3 | 0 | 51.06% |
| HUBS240920P00470000 | 2024-05-09 10:40AM EDT | 470.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUBS240920P00480000 | 2024-04-29 10:40AM EDT | 480.00 | 10.70 | 1.50 | 9.90 | 0.00 | - | 1 | 3 | 42.64% |
| HUBS240920P00490000 | 2024-05-30 3:13PM EDT | 490.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240920P00500000 | 2024-05-23 3:28PM EDT | 500.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUBS240920P00510000 | 2024-05-03 2:10PM EDT | 510.00 | 24.00 | 9.10 | 17.00 | 0.00 | - | 2 | 7 | 43.28% |
| HUBS240920P00520000 | 2024-05-29 1:50PM EDT | 520.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUBS240920P00530000 | 2024-05-31 10:43AM EDT | 530.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240920P00540000 | 2024-05-08 9:38AM EDT | 540.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUBS240920P00550000 | 2024-05-30 3:08PM EDT | 550.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920P00560000 | 2024-05-31 12:55PM EDT | 560.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920P00570000 | 2024-05-29 10:25AM EDT | 570.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| HUBS240920P00580000 | 2024-05-31 12:54PM EDT | 580.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS240920P00590000 | 2024-05-24 11:40AM EDT | 590.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS240920P00600000 | 2024-05-31 10:51AM EDT | 600.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUBS240920P00610000 | 2024-05-23 11:05AM EDT | 610.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HUBS240920P00620000 | 2024-05-28 10:19AM EDT | 620.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00630000 | 2024-05-23 10:56AM EDT | 630.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00640000 | 2024-05-30 12:16PM EDT | 640.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00650000 | 2024-05-29 11:53AM EDT | 650.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920P00660000 | 2024-05-29 12:53PM EDT | 660.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920P00670000 | 2024-05-16 3:43PM EDT | 670.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00680000 | 2024-05-29 11:53AM EDT | 680.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 106.00 | 116.00 | 0.00 | - | 4 | 11 | 49.01% |
| HUBS240920P00700000 | 2024-05-31 11:23AM EDT | 700.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240920P00720000 | 2024-05-29 2:16PM EDT | 720.00 | 93.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00740000 | 2024-02-02 10:42AM EDT | 740.00 | 157.40 | 128.30 | 133.00 | 0.00 | - | 1 | 1 | 26.13% |
| HUBS240920P00880000 | 2024-04-04 9:43AM EDT | 880.00 | 204.40 | 275.00 | 284.90 | 0.00 | - | 1 | 0 | 53.53% |
| HUBS240920P00920000 | 2024-04-04 9:43AM EDT | 920.00 | 242.80 | 314.10 | 324.00 | 0.00 | - | 1 | 0 | 56.57% |
| HUBS240920P00940000 | 2024-04-04 10:21AM EDT | 940.00 | 272.00 | 334.00 | 344.00 | 0.00 | - | 1 | 0 | 58.53% |
© 2024 Yahoo. All rights reserved.