HUBS - HubSpot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUBS200221C001200002020-01-16 3:34PM EST120.0061.3975.3079.500.00-112412.70%
HUBS200221C001250002020-01-27 11:08AM EST125.0056.500.000.000.00-100.00%
HUBS200221C001300002020-01-03 2:52PM EST130.0035.0047.6051.700.00-110.00%
HUBS200221C001350002020-02-03 2:35PM EST135.0047.460.000.000.00-200.00%
HUBS200221C001400002020-02-13 11:13AM EST140.0058.000.000.000.00-300.00%
HUBS200221C001450002020-02-13 9:36AM EST145.0044.100.000.000.00-200.00%
HUBS200221C001500002020-02-18 2:35PM EST150.0047.530.000.000.00-600.00%
HUBS200221C001550002020-02-18 1:44PM EST155.0042.500.000.000.00-400.00%
HUBS200221C001600002020-02-19 10:39AM EST160.0039.290.000.000.00-100.00%
HUBS200221C001650002020-02-19 9:30AM EST165.0033.000.000.000.00-200.00%
HUBS200221C001700002020-02-19 1:12PM EST170.0030.200.000.000.00-300.00%
HUBS200221C001750002020-02-18 11:18AM EST175.0021.210.000.000.00-1100.00%
HUBS200221C001800002020-02-19 3:47PM EST180.0018.460.000.000.00-1000.00%
HUBS200221C001850002020-02-18 11:26AM EST185.0013.500.000.000.00-100.00%
HUBS200221C001900002020-02-19 2:22PM EST190.009.600.000.000.00-100.00%
HUBS200221C001950002020-02-19 3:05PM EST195.005.000.000.000.00-600.00%
HUBS200221C002000002020-02-19 3:37PM EST200.001.400.000.000.00-903.13%
HUBS200221C002100002020-02-19 3:32PM EST210.000.050.000.000.00-7012.50%
HUBS200221C002200002020-02-19 11:06AM EST220.000.050.000.000.00-13025.00%
HUBS200221C002300002020-02-14 3:48PM EST230.000.080.000.000.00-2050.00%
HUBS200221C002400002019-09-12 2:49PM EST240.001.460.450.750.00-2818160.16%
HUBS200221C002500002020-02-11 10:24AM EST250.000.430.000.000.00-1050.00%
HUBS200221C002800002019-12-05 2:11PM EST280.000.050.000.300.00-10206.06%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUBS200221P000900002019-11-06 9:32AM EST90.000.650.004.600.00-10112734.77%
HUBS200221P000950002019-10-29 9:37AM EST95.000.620.050.400.00--1453.13%
HUBS200221P001000002020-02-05 12:11PM EST100.001.360.000.000.00-4050.00%
HUBS200221P001050002020-01-16 11:13AM EST105.000.100.000.100.00-324329.69%
HUBS200221P001100002020-01-29 3:12PM EST110.000.010.000.000.00-300100.00%
HUBS200221P001150002020-01-10 9:31AM EST115.000.180.001.950.00-140442.87%
HUBS200221P001200002020-01-10 2:53PM EST120.000.100.001.750.00-149404.30%
HUBS200221P001250002020-01-14 12:53PM EST125.000.750.001.950.00-522384.57%
HUBS200221P001300002020-02-05 12:11PM EST130.001.460.000.000.00-4050.00%
HUBS200221P001350002020-02-12 2:51PM EST135.000.010.000.000.00-19050.00%
HUBS200221P001400002020-02-13 3:28PM EST140.000.030.000.000.00-10050.00%
HUBS200221P001450002020-02-14 11:33AM EST145.000.050.000.000.00-9050.00%
HUBS200221P001500002020-02-18 9:35AM EST150.000.240.000.000.00-1050.00%
HUBS200221P001550002020-02-18 9:33AM EST155.000.010.000.000.00-2050.00%
HUBS200221P001600002020-02-14 11:16AM EST160.000.050.000.000.00-12050.00%
HUBS200221P001650002020-02-19 11:48AM EST165.000.050.050.000.00-5099.22%
HUBS200221P001700002020-02-19 2:14PM EST170.000.100.050.000.00-6084.38%
HUBS200221P001750002020-02-18 12:11PM EST175.000.190.000.000.00-2050.00%
HUBS200221P001800002020-02-19 10:26AM EST180.000.100.100.000.00-11061.72%
HUBS200221P001850002020-02-18 12:34PM EST185.000.420.000.000.00-225025.00%
HUBS200221P001900002020-02-19 11:52AM EST190.000.200.000.000.00-477012.50%
HUBS200221P001950002020-02-19 12:30PM EST195.000.550.000.000.00-306.25%
HUBS200221P002000002020-02-19 3:47PM EST200.003.000.000.000.00-1400.00%
HUBS200221P002100002020-02-19 1:23PM EST210.0010.000.000.000.00--00.00%