HUBS - HubSpot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS200221C00120000 | 2020-01-16 3:34PM EST | 120.00 | 61.39 | 59.50 | 63.50 | 0.00 | - | 1 | 12 | 99.83% |
| HUBS200221C00125000 | 2020-01-07 1:32PM EST | 125.00 | 43.70 | 54.50 | 58.50 | 0.00 | - | 1 | 2 | 91.92% |
| HUBS200221C00130000 | 2020-01-03 2:52PM EST | 130.00 | 35.00 | 49.90 | 53.80 | 0.00 | - | 1 | 1 | 50.78% |
| HUBS200221C00135000 | 2019-12-12 11:49AM EST | 135.00 | 17.90 | 39.60 | 43.80 | 0.00 | - | 10 | 11 | 0.00% |
| HUBS200221C00140000 | 2020-01-16 12:11PM EST | 140.00 | 41.78 | 39.60 | 43.70 | 0.00 | - | 2 | 14 | 71.66% |
| HUBS200221C00145000 | 2020-01-16 12:09PM EST | 145.00 | 36.79 | 35.00 | 38.10 | 0.00 | - | 2 | 25 | 58.03% |
| HUBS200221C00150000 | 2020-01-17 9:35AM EST | 150.00 | 33.61 | 30.50 | 33.70 | +1.81 | +5.69% | 1 | 84 | 57.21% |
| HUBS200221C00155000 | 2020-01-15 12:31PM EST | 155.00 | 30.96 | 26.70 | 29.50 | 0.00 | - | 3 | 85 | 56.47% |
| HUBS200221C00160000 | 2020-01-17 3:55PM EST | 160.00 | 23.44 | 23.20 | 23.90 | -0.96 | -3.93% | 2 | 89 | 44.58% |
| HUBS200221C00165000 | 2020-01-17 1:53PM EST | 165.00 | 19.70 | 19.00 | 19.70 | +0.70 | +3.68% | 118 | 227 | 42.54% |
| HUBS200221C00170000 | 2020-01-17 3:55PM EST | 170.00 | 15.50 | 15.30 | 15.90 | +0.25 | +1.64% | 34 | 139 | 41.27% |
| HUBS200221C00175000 | 2020-01-17 10:03AM EST | 175.00 | 11.85 | 11.80 | 12.40 | -0.17 | -1.41% | 7 | 315 | 39.75% |
| HUBS200221C00180000 | 2020-01-17 3:56PM EST | 180.00 | 9.00 | 8.80 | 9.30 | -0.50 | -5.26% | 69 | 403 | 38.22% |
| HUBS200221C00185000 | 2020-01-17 3:05PM EST | 185.00 | 6.60 | 6.50 | 6.80 | +0.06 | +0.92% | 273 | 378 | 37.37% |
| HUBS200221C00190000 | 2020-01-17 1:40PM EST | 190.00 | 4.76 | 4.50 | 4.80 | +0.21 | +4.62% | 22 | 95 | 36.66% |
| HUBS200221C00195000 | 2020-01-17 3:37PM EST | 195.00 | 3.10 | 3.00 | 3.30 | -0.30 | -8.82% | 56 | 105 | 36.24% |
| HUBS200221C00200000 | 2020-01-17 3:47PM EST | 200.00 | 1.95 | 1.90 | 2.10 | -0.30 | -13.33% | 43 | 73 | 35.29% |
| HUBS200221C00210000 | 2020-01-17 3:49PM EST | 210.00 | 0.75 | 0.65 | 0.80 | -0.55 | -42.31% | 2 | 36 | 34.52% |
| HUBS200221C00220000 | 2020-01-15 2:06PM EST | 220.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 9 | 13 | 47.34% |
| HUBS200221C00230000 | 2019-10-07 2:16PM EST | 230.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| HUBS200221C00240000 | 2019-09-12 2:49PM EST | 240.00 | 1.46 | 0.45 | 0.75 | 0.00 | - | 28 | 18 | 53.22% |
| HUBS200221C00250000 | 2019-10-07 2:12PM EST | 250.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| HUBS200221C00280000 | 2019-12-05 2:11PM EST | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 61.33% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS200221P00090000 | 2019-11-06 9:32AM EST | 90.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 10 | 112 | 164.40% |
| HUBS200221P00095000 | 2019-10-29 9:37AM EST | 95.00 | 0.62 | 0.05 | 0.40 | 0.00 | - | - | 1 | 99.12% |
| HUBS200221P00100000 | 2019-11-14 9:36AM EST | 100.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 93.36% |
| HUBS200221P00105000 | 2020-01-16 11:13AM EST | 105.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 24 | 85.16% |
| HUBS200221P00110000 | 2020-01-10 9:31AM EST | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 72.46% |
| HUBS200221P00115000 | 2020-01-10 9:31AM EST | 115.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 1 | 40 | 94.63% |
| HUBS200221P00120000 | 2020-01-10 2:53PM EST | 120.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 49 | 87.23% |
| HUBS200221P00125000 | 2020-01-14 12:53PM EST | 125.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 5 | 22 | 70.85% |
| HUBS200221P00130000 | 2020-01-10 2:47PM EST | 130.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 14 | 41 | 75.15% |
| HUBS200221P00135000 | 2020-01-15 9:57AM EST | 135.00 | 0.26 | 0.10 | 0.70 | 0.00 | - | 6 | 36 | 54.93% |
| HUBS200221P00140000 | 2020-01-14 12:58PM EST | 140.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 180 | 62.26% |
| HUBS200221P00145000 | 2020-01-17 11:56AM EST | 145.00 | 0.52 | 0.25 | 2.55 | +0.02 | +4.00% | 6 | 172 | 58.28% |
| HUBS200221P00150000 | 2020-01-17 12:06PM EST | 150.00 | 0.70 | 0.65 | 2.75 | -0.01 | -1.41% | 10 | 122 | 54.59% |
| HUBS200221P00155000 | 2020-01-17 11:56AM EST | 155.00 | 1.16 | 0.90 | 1.20 | -0.04 | -3.33% | 1 | 229 | 42.96% |
| HUBS200221P00160000 | 2020-01-17 2:32PM EST | 160.00 | 1.67 | 1.80 | 2.45 | -0.18 | -9.73% | 53 | 76 | 46.57% |
| HUBS200221P00165000 | 2020-01-17 12:49PM EST | 165.00 | 2.60 | 2.40 | 2.55 | -0.16 | -5.80% | 4 | 80 | 39.81% |
| HUBS200221P00170000 | 2020-01-17 1:40PM EST | 170.00 | 3.60 | 3.50 | 3.70 | -0.31 | -7.93% | 9 | 186 | 38.67% |
| HUBS200221P00175000 | 2020-01-17 2:47PM EST | 175.00 | 5.03 | 5.00 | 5.30 | -0.37 | -6.85% | 5 | 191 | 37.92% |
| HUBS200221P00180000 | 2020-01-17 3:56PM EST | 180.00 | 7.20 | 6.90 | 7.30 | -0.36 | -4.76% | 55 | 138 | 36.95% |
| HUBS200221P00185000 | 2020-01-15 3:41PM EST | 185.00 | 9.60 | 9.40 | 9.90 | 0.00 | - | 66 | 105 | 36.55% |
| HUBS200221P00190000 | 2020-01-14 10:11AM EST | 190.00 | 15.86 | 12.40 | 13.00 | 0.00 | - | 2 | 15 | 36.28% |
| HUBS200221P00200000 | 2020-01-15 12:53PM EST | 200.00 | 18.26 | 18.80 | 20.40 | 0.00 | - | 18 | 12 | 35.44% |
| HUBS200221P00210000 | 2020-01-13 12:45PM EST | 210.00 | 29.50 | 26.50 | 30.20 | 0.00 | - | - | 1 | 44.31% |