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 EST120.0061.3959.5063.500.00-11299.83%
HUBS200221C001250002020-01-07 1:32PM EST125.0043.7054.5058.500.00-1291.92%
HUBS200221C001300002020-01-03 2:52PM EST130.0035.0049.9053.800.00-1150.78%
HUBS200221C001350002019-12-12 11:49AM EST135.0017.9039.6043.800.00-10110.00%
HUBS200221C001400002020-01-16 12:11PM EST140.0041.7839.6043.700.00-21471.66%
HUBS200221C001450002020-01-16 12:09PM EST145.0036.7935.0038.100.00-22558.03%
HUBS200221C001500002020-01-17 9:35AM EST150.0033.6130.5033.70+1.81+5.69%18457.21%
HUBS200221C001550002020-01-15 12:31PM EST155.0030.9626.7029.500.00-38556.47%
HUBS200221C001600002020-01-17 3:55PM EST160.0023.4423.2023.90-0.96-3.93%28944.58%
HUBS200221C001650002020-01-17 1:53PM EST165.0019.7019.0019.70+0.70+3.68%11822742.54%
HUBS200221C001700002020-01-17 3:55PM EST170.0015.5015.3015.90+0.25+1.64%3413941.27%
HUBS200221C001750002020-01-17 10:03AM EST175.0011.8511.8012.40-0.17-1.41%731539.75%
HUBS200221C001800002020-01-17 3:56PM EST180.009.008.809.30-0.50-5.26%6940338.22%
HUBS200221C001850002020-01-17 3:05PM EST185.006.606.506.80+0.06+0.92%27337837.37%
HUBS200221C001900002020-01-17 1:40PM EST190.004.764.504.80+0.21+4.62%229536.66%
HUBS200221C001950002020-01-17 3:37PM EST195.003.103.003.30-0.30-8.82%5610536.24%
HUBS200221C002000002020-01-17 3:47PM EST200.001.951.902.10-0.30-13.33%437335.29%
HUBS200221C002100002020-01-17 3:49PM EST210.000.750.650.80-0.55-42.31%23634.52%
HUBS200221C002200002020-01-15 2:06PM EST220.000.500.001.250.00-91347.34%
HUBS200221C002300002019-10-07 2:16PM EST230.001.390.000.000.00-100012.50%
HUBS200221C002400002019-09-12 2:49PM EST240.001.460.450.750.00-281853.22%
HUBS200221C002500002019-10-07 2:12PM EST250.000.640.000.000.00-100025.00%
HUBS200221C002800002019-12-05 2:11PM EST280.000.050.000.300.00-1061.33%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUBS200221P000900002019-11-06 9:32AM EST90.000.650.004.600.00-10112164.40%
HUBS200221P000950002019-10-29 9:37AM EST95.000.620.050.400.00--199.12%
HUBS200221P001000002019-11-14 9:36AM EST100.000.710.000.500.00-4393.36%
HUBS200221P001050002020-01-16 11:13AM EST105.000.100.000.450.00-32485.16%
HUBS200221P001100002020-01-10 9:31AM EST110.000.130.000.250.00-13872.46%
HUBS200221P001150002020-01-10 9:31AM EST115.000.180.002.000.00-14094.63%
HUBS200221P001200002020-01-10 2:53PM EST120.000.100.002.000.00-14987.23%
HUBS200221P001250002020-01-14 12:53PM EST125.000.750.001.100.00-52270.85%
HUBS200221P001300002020-01-10 2:47PM EST130.000.400.002.250.00-144175.15%
HUBS200221P001350002020-01-15 9:57AM EST135.000.260.100.700.00-63654.93%
HUBS200221P001400002020-01-14 12:58PM EST140.000.500.002.350.00-118062.26%
HUBS200221P001450002020-01-17 11:56AM EST145.000.520.252.55+0.02+4.00%617258.28%
HUBS200221P001500002020-01-17 12:06PM EST150.000.700.652.75-0.01-1.41%1012254.59%
HUBS200221P001550002020-01-17 11:56AM EST155.001.160.901.20-0.04-3.33%122942.96%
HUBS200221P001600002020-01-17 2:32PM EST160.001.671.802.45-0.18-9.73%537646.57%
HUBS200221P001650002020-01-17 12:49PM EST165.002.602.402.55-0.16-5.80%48039.81%
HUBS200221P001700002020-01-17 1:40PM EST170.003.603.503.70-0.31-7.93%918638.67%
HUBS200221P001750002020-01-17 2:47PM EST175.005.035.005.30-0.37-6.85%519137.92%
HUBS200221P001800002020-01-17 3:56PM EST180.007.206.907.30-0.36-4.76%5513836.95%
HUBS200221P001850002020-01-15 3:41PM EST185.009.609.409.900.00-6610536.55%
HUBS200221P001900002020-01-14 10:11AM EST190.0015.8612.4013.000.00-21536.28%
HUBS200221P002000002020-01-15 12:53PM EST200.0018.2618.8020.400.00-181235.44%
HUBS200221P002100002020-01-13 12:45PM EST210.0029.5026.5030.200.00--144.31%