Advertisement
U.S. markets open in 8 hours 25 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed Price. Currency in USD
615.61+8.65 (+1.43%)
At close: 04:00PM EST
615.51 -0.10 (-0.02%)
After hours: 07:58PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUBS240315C002100002023-11-27 9:41AM EST210.00261.700.000.000.00-130.00%
HUBS240315C002200002023-11-22 10:23AM EST220.00255.10358.70365.100.00--10.00%
HUBS240315C002500002023-12-01 2:32PM EST250.00265.65329.00338.000.00-110.00%
HUBS240315C002800002023-11-07 1:18PM EST280.00171.20213.00222.000.00--20.00%
HUBS240315C003000002023-11-17 12:51PM EST300.00170.78258.00266.500.00-120.00%
HUBS240315C003100002023-10-23 10:22AM EST310.00137.60165.80172.600.00--10.00%
HUBS240315C003200002023-11-13 3:09PM EST320.00126.30216.00224.000.00--20.00%
HUBS240315C003300002023-10-27 8:57AM EST330.00107.10142.00148.900.00-100.00%
HUBS240315C003400002024-02-15 9:32AM EST340.00292.100.000.000.00-200.00%
HUBS240315C003500002023-11-20 12:55PM EST350.00141.10218.20225.200.00--10.00%
HUBS240315C003600002023-11-20 9:50AM EST360.00129.50213.90219.900.00-140.00%
HUBS240315C003700002024-01-24 12:29PM EST370.00226.00232.10242.000.00-190.00%
HUBS240315C003800002024-02-15 9:34AM EST380.00250.700.000.000.00-100.00%
HUBS240315C003900002023-12-07 12:35PM EST390.00115.40151.00159.600.00-110.00%
HUBS240315C004000002023-12-01 2:32PM EST400.00124.15183.00191.000.00-1180.00%
HUBS240315C004100002024-01-03 10:40AM EST410.00133.85202.00211.000.00-2994.58%
HUBS240315C004200002023-11-30 1:12PM EST420.0088.55163.00172.000.00-1340.00%
HUBS240315C004300002024-01-08 11:44AM EST430.00132.25179.00187.600.00-11997.90%
HUBS240315C004400002023-12-19 11:06AM EST440.00142.70137.00145.500.00-2590.00%
HUBS240315C004500002024-02-15 9:38AM EST450.00174.700.000.000.00-200.00%
HUBS240315C004600002024-02-20 10:06AM EST460.00138.000.000.000.00-700.00%
HUBS240315C004700002024-02-21 11:29AM EST470.00115.000.000.000.00-100.00%
HUBS240315C004800002024-02-20 9:30AM EST480.00124.430.000.000.00-200.00%
HUBS240315C004900002024-02-13 9:46AM EST490.00118.300.000.000.00-100.00%
HUBS240315C005000002024-02-27 3:51PM EST500.00117.000.000.000.00-100.00%
HUBS240315C005100002024-02-09 3:15PM EST510.00145.980.000.000.00-100.00%
HUBS240315C005200002024-02-22 10:11AM EST520.0089.180.000.000.00-100.00%
HUBS240315C005300002024-02-14 1:13PM EST530.00101.000.000.000.00-400.00%
HUBS240315C005400002024-02-14 10:45AM EST540.0085.000.000.000.00-100.00%
HUBS240315C005500002024-02-15 3:46PM EST550.0065.300.000.000.00-100.00%
HUBS240315C005600002024-02-12 3:02PM EST560.0069.980.000.000.00-200.00%
HUBS240315C005700002024-02-20 9:33AM EST570.0046.000.000.000.00-200.00%
HUBS240315C005800002024-02-27 3:40PM EST580.0041.230.000.000.00-100.00%
HUBS240315C005900002024-02-27 3:42PM EST590.0033.560.000.000.00-200.00%
HUBS240315C006000002024-02-27 3:42PM EST600.0026.930.000.000.00-800.00%
HUBS240315C006100002024-02-27 3:32PM EST610.0021.500.000.000.00-700.00%
HUBS240315C006200002024-02-27 3:51PM EST620.0016.650.000.000.00-1100.78%
HUBS240315C006300002024-02-27 10:43AM EST630.0012.400.000.000.00-903.13%
HUBS240315C006400002024-02-27 1:00PM EST640.008.000.000.000.00-603.13%
HUBS240315C006500002024-02-27 3:58PM EST650.007.000.000.000.00-4006.25%
HUBS240315C006600002024-02-27 2:36PM EST660.004.000.000.000.00-506.25%
HUBS240315C006700002024-02-26 2:51PM EST670.003.100.000.000.00-406.25%
HUBS240315C006800002024-02-27 2:09PM EST680.001.880.000.000.00-6012.50%
HUBS240315C006900002024-02-26 3:49PM EST690.001.350.000.000.00-2012.50%
HUBS240315C007000002024-02-27 1:32PM EST700.000.940.000.000.00-8012.50%
HUBS240315C007100002024-02-22 3:16PM EST710.000.900.000.000.00-11012.50%
HUBS240315C007200002024-02-27 3:50PM EST720.000.400.000.000.00-2012.50%
HUBS240315C007300002024-02-23 3:14PM EST730.000.050.000.000.00-1012.50%
HUBS240315C007400002024-02-20 3:09PM EST740.000.600.000.000.00-5012.50%
HUBS240315C007500002024-02-27 2:44PM EST750.000.420.000.000.00-2012.50%
HUBS240315C007600002024-02-27 1:41PM EST760.000.830.000.000.00-3025.00%
HUBS240315C007700002024-02-27 1:41PM EST770.000.660.000.000.00-4025.00%
HUBS240315C007800002024-02-14 3:59PM EST780.004.080.000.000.00-2025.00%
HUBS240315C007900002024-02-16 10:15AM EST790.000.370.000.000.00-1025.00%
HUBS240315C008000002024-02-27 11:21AM EST800.000.050.000.000.00-3025.00%
HUBS240315C008100002024-02-15 11:42AM EST810.000.430.000.000.00-3025.00%
HUBS240315C008200002024-02-14 10:22AM EST820.000.750.000.000.00-1025.00%
HUBS240315C008400002024-02-27 11:09AM EST840.000.260.000.000.00-1025.00%
HUBS240315C008600002024-02-21 12:46PM EST860.000.100.000.000.00-2025.00%
HUBS240315C008700002024-02-14 3:59PM EST870.001.200.000.000.00-5025.00%
HUBS240315C008800002024-02-26 10:59AM EST880.000.050.000.000.00-1025.00%
HUBS240315C009000002024-02-14 10:44AM EST900.000.500.000.000.00-1025.00%
HUBS240315C009200002024-02-15 12:27PM EST920.000.150.000.000.00-11025.00%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUBS240315P002100002024-02-26 12:37PM EST210.001.550.000.000.00-2050.00%
HUBS240315P002200002023-11-08 12:56PM EST220.001.450.001.500.00-312213.97%
HUBS240315P002300002023-12-08 2:40PM EST230.000.050.000.000.00-1050.00%
HUBS240315P002400002023-12-08 2:36PM EST240.000.080.000.000.00-1050.00%
HUBS240315P002500002023-12-27 1:57PM EST250.001.830.004.800.00-25226.56%
HUBS240315P002600002023-12-08 9:30AM EST260.000.250.002.700.00-23197.75%
HUBS240315P002700002024-01-31 11:02AM EST270.000.100.000.000.00-1050.00%
HUBS240315P002800002023-08-31 8:30AM EST280.002.050.805.600.00-23211.65%
HUBS240315P002900002024-01-10 11:13AM EST290.000.100.000.800.00-2399147.36%
HUBS240315P003000002024-02-14 10:06AM EST300.000.050.000.000.00-7050.00%
HUBS240315P003100002023-11-15 11:07AM EST310.002.680.002.250.00-24156.20%
HUBS240315P003200002024-01-19 3:09PM EST320.002.280.001.200.00-23136.62%
HUBS240315P003300002023-12-12 3:11PM EST330.000.900.105.200.00-19166.09%
HUBS240315P003400002024-02-13 3:38PM EST340.000.100.000.000.00-12050.00%
HUBS240315P003500002024-02-12 3:52PM EST350.000.200.000.000.00-1050.00%
HUBS240315P003600002024-02-15 10:07AM EST360.000.080.000.000.00-1050.00%
HUBS240315P003700002024-02-16 3:30PM EST370.000.160.000.000.00-1050.00%
HUBS240315P003800002024-01-11 9:30AM EST380.001.000.001.500.00-226107.23%
HUBS240315P003900002024-02-14 12:10PM EST390.000.720.000.000.00-3050.00%
HUBS240315P004000002024-02-16 3:29PM EST400.000.400.000.000.00-1050.00%
HUBS240315P004100002024-01-17 10:27AM EST410.004.100.000.650.00-1781.93%
HUBS240315P004200002024-01-10 1:31PM EST420.002.850.053.500.00-480101.10%
HUBS240315P004300002024-02-16 1:10PM EST430.000.430.000.000.00-4025.00%
HUBS240315P004400002024-02-23 2:12PM EST440.000.090.000.000.00-4025.00%
HUBS240315P004500002024-02-27 10:11AM EST450.000.100.000.000.00-1025.00%
HUBS240315P004600002024-02-27 9:47AM EST460.000.220.000.000.00-1025.00%
HUBS240315P004700002024-02-21 3:11PM EST470.000.750.000.000.00-2025.00%
HUBS240315P004800002024-02-23 1:19PM EST480.000.520.000.000.00-1025.00%
HUBS240315P004900002024-02-21 2:38PM EST490.001.500.000.000.00-6025.00%
HUBS240315P005000002024-02-27 9:47AM EST500.000.050.000.000.00-1025.00%
HUBS240315P005100002024-02-23 2:36PM EST510.000.950.000.000.00-3012.50%
HUBS240315P005200002024-02-27 12:54PM EST520.000.700.000.000.00-3012.50%
HUBS240315P005300002024-02-27 3:59PM EST530.000.750.000.000.00-15012.50%
HUBS240315P005400002024-02-27 1:41PM EST540.001.150.000.000.00-10012.50%
HUBS240315P005500002024-02-27 2:10PM EST550.001.750.000.000.00-13012.50%
HUBS240315P005600002024-02-27 2:10PM EST560.002.700.000.000.00-13012.50%
HUBS240315P005700002024-02-27 2:36PM EST570.004.200.000.000.00-306.25%
HUBS240315P005800002024-02-26 12:06PM EST580.006.460.000.000.00-206.25%
HUBS240315P005900002024-02-27 12:39PM EST590.008.700.000.000.00-1003.13%
HUBS240315P006000002024-02-27 12:39PM EST600.0012.100.000.000.00-303.13%
HUBS240315P006100002024-02-27 11:43AM EST610.0015.700.000.000.00-200.78%
HUBS240315P006200002024-02-27 10:54AM EST620.0019.600.000.000.00-200.00%
HUBS240315P006300002024-02-20 11:28AM EST630.0043.000.000.000.00-100.00%
HUBS240315P006400002024-02-23 3:53PM EST640.0040.100.000.000.00-100.00%
HUBS240315P006500002024-02-22 10:03AM EST650.0048.790.000.000.00-100.00%
HUBS240315P006600002024-02-22 1:04PM EST660.0054.500.000.000.00-100.00%
HUBS240315P006700002024-02-15 10:31AM EST670.0054.000.000.000.00-500.00%
HUBS240315P006800002024-02-26 11:42AM EST680.0070.500.000.000.00-100.00%
HUBS240315P006900002024-02-09 10:36AM EST690.0054.500.000.000.00-100.00%
HUBS240315P007100002024-02-15 9:31AM EST710.0080.100.000.000.00--00.00%
HUBS240315P008400002023-09-28 1:34PM EST840.00350.00419.90427.000.00-20502.85%
HUBS240315P008700002024-02-15 9:37AM EST870.00241.200.000.000.00--00.00%
HUBS240315P008900002024-02-15 9:33AM EST890.00257.900.000.000.00--00.00%