Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,989.66 +3,635.19 (+6.12%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-05-03 10:26AM EDT | 450.00 | 154.27 | 149.00 | 157.00 | -45.98 | -22.96% | 1 | 2 | 96.63% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 140.00 | 147.00 | 0.00 | - | 1 | 2 | 94.23% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 120.00 | 128.00 | 0.00 | - | 3 | 4 | 85.17% |
| HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 101.00 | 109.00 | 0.00 | - | 1 | 1 | 78.04% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 92.00 | 100.00 | 0.00 | - | 1 | 1 | 76.13% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 83.00 | 92.00 | 0.00 | - | 6 | 6 | 75.38% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 74.00 | 83.00 | 0.00 | - | 1 | 2 | 72.00% |
| HUBS240517C00540000 | 2024-05-03 10:29AM EDT | 540.00 | 72.61 | 67.00 | 74.10 | -79.99 | -52.42% | 2 | 27 | 71.31% |
| HUBS240517C00550000 | 2024-04-19 9:39AM EDT | 550.00 | 115.10 | 60.90 | 66.00 | 0.00 | - | 4 | 7 | 71.93% |
| HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 54.10 | 59.20 | 0.00 | - | 3 | 8 | 72.10% |
| HUBS240517C00570000 | 2024-05-02 11:08AM EDT | 570.00 | 44.53 | 48.10 | 52.30 | 0.00 | - | 30 | 37 | 71.97% |
| HUBS240517C00580000 | 2024-05-02 3:59PM EDT | 580.00 | 39.00 | 42.40 | 46.80 | 0.00 | - | 32 | 33 | 72.71% |
| HUBS240517C00590000 | 2024-05-03 1:37PM EDT | 590.00 | 40.00 | 37.80 | 41.50 | +5.30 | +15.27% | 4 | 21 | 73.76% |
| HUBS240517C00600000 | 2024-05-03 3:15PM EDT | 600.00 | 36.00 | 33.30 | 37.20 | +6.50 | +22.03% | 11 | 54 | 74.95% |
| HUBS240517C00610000 | 2024-05-03 1:35PM EDT | 610.00 | 31.90 | 29.40 | 33.10 | +5.97 | +23.02% | 13 | 55 | 76.01% |
| HUBS240517C00620000 | 2024-05-03 1:14PM EDT | 620.00 | 30.00 | 25.90 | 29.40 | +10.00 | +50.00% | 11 | 161 | 77.01% |
| HUBS240517C00630000 | 2024-05-03 12:19PM EDT | 630.00 | 25.58 | 22.20 | 25.20 | +7.78 | +43.71% | 6 | 70 | 76.37% |
| HUBS240517C00640000 | 2024-05-03 3:20PM EDT | 640.00 | 21.00 | 18.70 | 22.00 | +5.00 | +31.25% | 55 | 82 | 76.17% |
| HUBS240517C00650000 | 2024-05-03 1:12PM EDT | 650.00 | 20.90 | 16.80 | 21.20 | +7.40 | +54.81% | 84 | 2,088 | 79.79% |
| HUBS240517C00660000 | 2024-05-03 3:45PM EDT | 660.00 | 17.10 | 16.00 | 18.70 | -2.90 | -14.50% | 23 | 205 | 82.17% |
| HUBS240517C00670000 | 2024-05-03 3:55PM EDT | 670.00 | 14.30 | 13.00 | 16.60 | +5.08 | +55.10% | 15 | 180 | 81.70% |
| HUBS240517C00680000 | 2024-05-03 1:10PM EDT | 680.00 | 13.57 | 11.40 | 16.70 | +5.27 | +63.49% | 14 | 483 | 85.28% |
| HUBS240517C00690000 | 2024-05-03 1:23PM EDT | 690.00 | 13.40 | 9.40 | 15.00 | +5.04 | +60.29% | 4 | 87 | 85.46% |
| HUBS240517C00700000 | 2024-05-03 3:51PM EDT | 700.00 | 9.90 | 9.50 | 11.00 | +4.10 | +70.69% | 187 | 1,243 | 84.66% |
| HUBS240517C00710000 | 2024-05-02 10:59AM EDT | 710.00 | 7.46 | 6.50 | 12.60 | 0.00 | - | 3 | 98 | 87.13% |
| HUBS240517C00720000 | 2024-05-03 3:19PM EDT | 720.00 | 7.91 | 5.50 | 11.30 | -0.29 | -3.54% | 9 | 176 | 87.77% |
| HUBS240517C00730000 | 2024-05-03 3:56PM EDT | 730.00 | 6.43 | 4.60 | 10.10 | +1.83 | +39.78% | 4 | 130 | 88.26% |
| HUBS240517C00740000 | 2024-05-03 12:39PM EDT | 740.00 | 7.06 | 2.55 | 8.50 | +4.11 | +139.32% | 5 | 72 | 85.03% |
| HUBS240517C00750000 | 2024-05-03 2:05PM EDT | 750.00 | 4.89 | 2.50 | 9.20 | +1.19 | +32.16% | 24 | 837 | 90.20% |
| HUBS240517C00760000 | 2024-05-03 10:32AM EDT | 760.00 | 4.90 | 1.65 | 8.40 | -1.70 | -25.76% | 1 | 35 | 90.22% |
| HUBS240517C00770000 | 2024-05-02 12:55PM EDT | 770.00 | 5.00 | 1.25 | 6.80 | 0.00 | - | 1 | 44 | 88.77% |
| HUBS240517C00780000 | 2024-05-03 9:52AM EDT | 780.00 | 3.60 | 1.20 | 6.00 | +2.45 | +213.04% | 3 | 42 | 89.77% |
| HUBS240517C00790000 | 2024-05-01 3:48PM EDT | 790.00 | 3.30 | 0.85 | 5.20 | 0.00 | - | 1 | 8 | 89.51% |
| HUBS240517C00800000 | 2024-05-03 12:36PM EDT | 800.00 | 2.60 | 0.80 | 5.90 | +1.30 | +100.00% | 11 | 96 | 94.65% |
| HUBS240517C00810000 | 2024-04-30 11:34AM EDT | 810.00 | 3.20 | 0.60 | 2.50 | 0.00 | - | 1 | 76 | 84.03% |
| HUBS240517C00820000 | 2024-05-01 9:56AM EDT | 820.00 | 2.10 | 0.50 | 4.80 | 0.00 | - | 1 | 16 | 95.96% |
| HUBS240517C00830000 | 2024-04-29 2:33PM EDT | 830.00 | 1.98 | 0.40 | 4.80 | 0.00 | - | 3 | 14 | 98.45% |
| HUBS240517C00840000 | 2024-04-04 11:29AM EDT | 840.00 | 9.50 | 0.45 | 4.80 | 0.00 | - | 1 | 1 | 101.44% |
| HUBS240517C00850000 | 2024-05-01 1:28PM EDT | 850.00 | 0.05 | 0.35 | 2.20 | 0.00 | - | 1 | 202 | 91.60% |
| HUBS240517C00860000 | 2024-04-26 12:12PM EDT | 860.00 | 1.00 | 0.20 | 4.70 | 0.00 | - | 1 | 3 | 105.49% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.15 | 4.50 | 0.00 | - | - | 1 | 107.08% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.10 | 4.20 | 0.00 | - | 1 | 1 | 113.07% |
| HUBS240517C00920000 | 2024-05-01 10:07AM EDT | 920.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 10 | 12 | 116.92% |
| HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 2 | 5 | 121.05% |
| HUBS240517C01010000 | 2024-05-01 9:38AM EDT | 1,010.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 91.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 182.98% |
| HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 175.20% |
| HUBS240517P00370000 | 2024-04-22 9:56AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 115 | 86.52% |
| HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 107.37% |
| HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 116.38% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 100.56% |
| HUBS240517P00450000 | 2024-04-25 10:22AM EDT | 450.00 | 1.50 | 0.20 | 5.10 | 0.00 | - | 1 | 11 | 96.00% |
| HUBS240517P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 1.65 | 0.40 | 5.30 | 0.00 | - | 1 | 6 | 91.53% |
| HUBS240517P00470000 | 2024-04-26 12:27PM EDT | 470.00 | 2.00 | 0.05 | 3.70 | 0.00 | - | 1 | 34 | 78.00% |
| HUBS240517P00480000 | 2024-04-25 10:03AM EDT | 480.00 | 3.40 | 0.45 | 5.90 | 0.00 | - | 1 | 11 | 81.80% |
| HUBS240517P00490000 | 2024-04-25 11:25AM EDT | 490.00 | 2.83 | 0.05 | 6.30 | -0.85 | -23.10% | 1 | 16 | 75.85% |
| HUBS240517P00500000 | 2024-05-03 1:11PM EDT | 500.00 | 2.35 | 1.15 | 4.90 | +0.45 | +23.68% | 1 | 43 | 69.10% |
| HUBS240517P00510000 | 2024-05-02 3:32PM EDT | 510.00 | 4.62 | 1.55 | 7.50 | 0.00 | - | 1 | 15 | 70.83% |
| HUBS240517P00520000 | 2024-05-03 12:12PM EDT | 520.00 | 5.50 | 2.00 | 8.60 | -0.57 | -9.39% | 2 | 22 | 67.90% |
| HUBS240517P00530000 | 2024-05-02 3:44PM EDT | 530.00 | 7.82 | 3.20 | 10.10 | 0.00 | - | 2 | 74 | 66.53% |
| HUBS240517P00540000 | 2024-05-03 10:27AM EDT | 540.00 | 9.79 | 6.70 | 11.00 | -0.37 | -3.64% | 1 | 26 | 66.94% |
| HUBS240517P00550000 | 2024-05-03 2:47PM EDT | 550.00 | 11.50 | 9.50 | 13.70 | -1.50 | -11.54% | 7 | 143 | 67.61% |
| HUBS240517P00560000 | 2024-05-03 2:53PM EDT | 560.00 | 13.80 | 13.20 | 15.50 | -2.45 | -15.08% | 8 | 78 | 66.98% |
| HUBS240517P00570000 | 2024-05-03 3:24PM EDT | 570.00 | 17.70 | 16.00 | 19.40 | -4.61 | -20.66% | 3 | 161 | 66.72% |
| HUBS240517P00580000 | 2024-05-03 2:39PM EDT | 580.00 | 22.10 | 21.20 | 23.90 | -3.40 | -13.33% | 6 | 730 | 68.72% |
| HUBS240517P00590000 | 2024-05-02 11:50AM EDT | 590.00 | 29.25 | 25.70 | 29.10 | 0.00 | - | 11 | 68 | 69.47% |
| HUBS240517P00600000 | 2024-05-03 3:44PM EDT | 600.00 | 32.00 | 31.40 | 34.30 | -2.60 | -7.51% | 10 | 148 | 70.40% |
| HUBS240517P00610000 | 2024-05-01 10:46AM EDT | 610.00 | 42.11 | 36.50 | 40.90 | 0.00 | - | 4 | 43 | 71.15% |
| HUBS240517P00620000 | 2024-05-03 12:22PM EDT | 620.00 | 43.79 | 41.50 | 47.60 | +8.91 | +25.54% | 2 | 132 | 70.91% |
| HUBS240517P00630000 | 2024-05-02 11:33AM EDT | 630.00 | 54.00 | 48.30 | 54.60 | 0.00 | - | 1 | 237 | 72.01% |
| HUBS240517P00640000 | 2024-05-01 12:02PM EDT | 640.00 | 64.10 | 55.70 | 62.50 | 0.00 | - | 1 | 48 | 73.94% |
| HUBS240517P00650000 | 2024-05-03 11:53AM EDT | 650.00 | 66.10 | 63.60 | 70.40 | +16.60 | +33.54% | 1 | 82 | 75.73% |
| HUBS240517P00660000 | 2024-04-30 10:49AM EDT | 660.00 | 56.10 | 71.30 | 78.50 | 0.00 | - | 1 | 35 | 76.82% |
| HUBS240517P00670000 | 2024-04-30 10:49AM EDT | 670.00 | 62.60 | 80.10 | 87.00 | 0.00 | - | 1 | 76 | 79.18% |
| HUBS240517P00680000 | 2024-04-30 10:56AM EDT | 680.00 | 71.20 | 87.60 | 95.00 | 0.00 | - | 1 | 57 | 78.55% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 95.50 | 103.70 | 0.00 | - | 1 | 22 | 78.69% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 104.20 | 112.00 | 0.00 | - | 1 | 3 | 78.77% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 112.00 | 121.00 | 0.00 | - | 1 | 10 | 77.75% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 121.00 | 130.00 | 0.00 | - | - | 2 | 78.16% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 130.00 | 139.00 | 0.00 | - | 2 | 4 | 77.94% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 139.00 | 148.00 | 0.00 | - | - | 1 | 76.97% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 148.00 | 157.00 | 0.00 | - | - | 1 | 74.96% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 157.10 | 167.00 | 0.00 | - | 18 | 16 | 75.38% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 166.10 | 176.00 | 0.00 | - | 1 | 21 | 70.47% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 176.00 | 185.00 | 0.00 | - | 1 | 21 | 67.04% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 185.10 | 195.00 | 0.00 | - | 1 | 0 | 61.52% |
| HUBS240517P00810000 | 2024-04-29 12:18PM EDT | 810.00 | 170.50 | 205.00 | 214.00 | 0.00 | - | 1 | 2 | 103.15% |
© 2024 Yahoo. All rights reserved.