Advertisement
Advertisement
U.S. markets open in 1 hour 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
407.07+42.36 (+11.61%)
At close: 04:00PM EDT
407.00 -0.07 (-0.02%)
Pre-Market: 07:08AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUBS220819C001850002022-07-27 9:33AM EDT185.00100.000.000.000.00--10.00%
HUBS220819C002200002022-08-10 11:22AM EDT220.00183.000.000.000.00-20230.00%
HUBS220819C002300002022-07-19 3:36PM EDT230.0061.000.000.000.00-110.00%
HUBS220819C002400002022-07-26 1:50PM EDT240.0044.200.000.000.00-110.00%
HUBS220819C002500002022-08-04 9:38AM EDT250.0094.000.000.000.00-130.00%
HUBS220819C002600002022-07-18 11:24AM EDT260.0040.600.000.000.00-130.00%
HUBS220819C002700002022-08-08 10:49AM EDT270.00117.020.000.000.00-1510.00%
HUBS220819C002800002022-07-29 10:50AM EDT280.0037.900.000.000.00-31250.00%
HUBS220819C002900002022-08-10 12:21PM EDT290.00114.990.000.000.00-11310.00%
HUBS220819C003000002022-08-09 12:12PM EDT300.0069.000.000.000.00-1940.00%
HUBS220819C003100002022-08-04 11:43AM EDT310.0043.940.000.000.00-2350.00%
HUBS220819C003200002022-08-09 2:30PM EDT320.0048.000.000.000.00-14900.00%
HUBS220819C003300002022-08-09 2:21PM EDT330.0042.700.000.000.00-101040.00%
HUBS220819C003400002022-08-10 10:27AM EDT340.0061.700.000.000.00-61640.00%
HUBS220819C003500002022-08-10 9:53AM EDT350.0050.100.000.000.00-102290.00%
HUBS220819C003600002022-08-10 11:37AM EDT360.0048.730.000.000.00-41140.00%
HUBS220819C003700002022-08-10 3:55PM EDT370.0040.450.000.000.00-3411020.00%
HUBS220819C003800002022-08-10 3:18PM EDT380.0031.700.000.000.00-2364550.00%
HUBS220819C003900002022-08-10 3:40PM EDT390.0024.300.000.000.00-20550.00%
HUBS220819C004000002022-08-10 3:58PM EDT400.0023.100.000.000.00-1812540.00%
HUBS220819C004100002022-08-10 3:08PM EDT410.0014.200.000.000.00-8231.56%
HUBS220819C004200002022-08-10 3:48PM EDT420.0010.000.000.000.00-39436.25%
HUBS220819C004300002022-08-10 3:18PM EDT430.006.500.000.000.00-4773656.25%
HUBS220819C004400002022-08-10 2:00PM EDT440.005.600.000.000.00-23756012.50%
HUBS220819C004500002022-08-10 2:16PM EDT450.004.000.000.000.00-5915512.50%
HUBS220819C004600002022-08-10 2:04PM EDT460.002.500.000.000.00-273912.50%
HUBS220819C004700002022-08-10 2:03PM EDT470.001.500.000.000.00-147825.00%
HUBS220819C004900002022-07-01 2:04PM EDT490.002.000.004.800.00-1186.52%
HUBS220819C005000002022-08-10 3:56PM EDT500.000.300.000.000.00-5746225.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUBS220819P001300002022-08-10 11:57AM EDT130.000.010.000.000.00-371,65050.00%
HUBS220819P001450002022-08-09 3:18PM EDT145.000.010.000.000.00-5616650.00%
HUBS220819P001500002022-08-03 10:55AM EDT150.000.050.000.000.00-2450.00%
HUBS220819P001550002022-07-26 10:20AM EDT155.000.700.000.000.00--150.00%
HUBS220819P001650002022-08-03 3:07PM EDT165.000.100.000.000.00-61050.00%
HUBS220819P001700002022-07-20 12:14PM EDT170.001.000.000.000.00-11050.00%
HUBS220819P001800002022-08-09 10:40AM EDT180.000.200.000.000.00-155050.00%
HUBS220819P001850002022-07-26 1:44PM EDT185.002.200.000.000.00-1450.00%
HUBS220819P001900002022-08-08 10:00AM EDT190.000.050.000.000.00-13150.00%
HUBS220819P001950002022-08-04 3:49PM EDT195.000.210.000.000.00-2550.00%
HUBS220819P002000002022-08-08 3:50PM EDT200.000.330.000.000.00-13350.00%
HUBS220819P002100002022-08-08 3:55PM EDT210.000.050.000.000.00-113150.00%
HUBS220819P002200002022-08-05 9:47AM EDT220.000.100.000.000.00-356450.00%
HUBS220819P002300002022-08-08 10:30AM EDT230.000.250.000.000.00-17050.00%
HUBS220819P002400002022-08-09 11:39AM EDT240.000.150.000.000.00-15050.00%
HUBS220819P002500002022-08-05 11:03AM EDT250.000.050.000.000.00-12550.00%
HUBS220819P002600002022-08-08 11:34AM EDT260.000.050.000.000.00-113650.00%
HUBS220819P002700002022-08-10 3:59PM EDT270.000.600.000.000.00-615950.00%
HUBS220819P002800002022-08-10 11:15AM EDT280.000.920.000.000.00-213750.00%
HUBS220819P002900002022-08-10 10:37AM EDT290.000.070.000.000.00-122050.00%
HUBS220819P003000002022-08-10 9:31AM EDT300.000.350.000.000.00-114650.00%
HUBS220819P003100002022-08-08 9:49AM EDT310.001.300.000.000.00-1012825.00%
HUBS220819P003200002022-08-10 10:42AM EDT320.000.650.000.000.00-612125.00%
HUBS220819P003300002022-08-10 11:34AM EDT330.000.850.000.000.00-425325.00%
HUBS220819P003400002022-08-10 2:34PM EDT340.001.250.000.000.00-18717825.00%
HUBS220819P003500002022-08-10 1:26PM EDT350.001.800.000.000.00-434725.00%
HUBS220819P003600002022-08-10 3:55PM EDT360.002.870.000.000.00-294812.50%
HUBS220819P003700002022-08-10 3:05PM EDT370.004.700.000.000.00-113412.50%
HUBS220819P003800002022-08-10 11:52AM EDT380.007.100.000.000.00-101212.50%
HUBS220819P003900002022-08-10 3:46PM EDT390.009.510.000.000.00-33416.25%
HUBS220819P004000002022-08-10 3:08PM EDT400.0014.800.000.000.00-15563.13%
HUBS220819P004100002022-08-10 3:59PM EDT410.0017.870.000.000.00-14150.00%
HUBS220819P004200002022-08-10 12:58PM EDT420.0024.490.000.000.00-350.00%
HUBS220819P004300002022-08-10 12:58PM EDT430.0031.400.000.000.00-340.00%
HUBS220819P004400002022-08-10 10:29AM EDT440.0044.000.000.000.00-40120.00%
HUBS220819P004500002022-08-09 10:10AM EDT450.0081.500.000.000.00-100.00%
HUBS220819P004600002022-08-05 3:58PM EDT460.0087.500.000.000.00-320.00%
HUBS220819P004700002022-08-05 9:53AM EDT470.0097.000.000.000.00-110.00%
HUBS220819P004800002022-08-09 9:35AM EDT480.00109.000.000.000.00-120.00%
Advertisement
Advertisement