Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,227.96 +884.26 (+1.35%) CMC Crypto 200
1,406.65 -11.22 (-0.79%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621C00220000 | 2023-11-09 4:43PM EDT | 220.00 | 207.00 | 286.00 | 295.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00270000 | 2024-05-09 9:34AM EDT | 270.00 | 355.00 | 322.10 | 332.00 | 0.00 | - | 3 | 0 | 449.61% |
| HUBS240621C00290000 | 2023-11-13 12:40PM EDT | 290.00 | 163.50 | 251.00 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00300000 | 2023-12-18 11:18AM EDT | 300.00 | 268.75 | 277.00 | 286.80 | 0.00 | - | 1 | 5 | 265.48% |
| HUBS240621C00310000 | 2024-03-13 3:10PM EDT | 310.00 | 318.71 | 352.10 | 362.00 | 0.00 | - | 2 | 2 | 832.94% |
| HUBS240621C00320000 | 2023-11-01 11:14AM EDT | 320.00 | 132.40 | 206.50 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00330000 | 2023-11-01 11:14AM EDT | 330.00 | 125.00 | 197.00 | 204.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00340000 | 2023-11-14 1:31PM EDT | 340.00 | 138.70 | 224.20 | 232.80 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00350000 | 2023-12-19 2:05PM EDT | 350.00 | 233.75 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 179.25% |
| HUBS240621C00370000 | 2024-06-06 11:09AM EDT | 370.00 | 235.60 | 211.00 | 221.00 | 0.00 | - | 5 | 4 | 175.29% |
| HUBS240621C00380000 | 2023-12-18 11:18AM EDT | 380.00 | 196.00 | 204.00 | 212.60 | 0.00 | - | 1 | 0 | 203.17% |
| HUBS240621C00390000 | 2024-05-09 9:34AM EDT | 390.00 | 236.00 | 203.00 | 213.00 | 0.00 | - | 1 | 1 | 275.24% |
| HUBS240621C00400000 | 2024-06-05 2:09PM EDT | 400.00 | 211.18 | 181.00 | 191.00 | 0.00 | - | 2 | 2 | 149.12% |
| HUBS240621C00410000 | 2024-01-22 1:15PM EDT | 410.00 | 199.70 | 181.30 | 189.40 | 0.00 | - | 1 | 3 | 232.25% |
| HUBS240621C00420000 | 2023-12-12 11:18AM EDT | 420.00 | 125.22 | 159.30 | 166.00 | 0.00 | - | 1 | 21 | 132.62% |
| HUBS240621C00430000 | 2024-04-04 9:45AM EDT | 430.00 | 268.70 | 173.00 | 181.00 | 0.00 | - | 1 | 8 | 274.28% |
| HUBS240621C00440000 | 2024-05-09 11:17AM EDT | 440.00 | 155.50 | 153.00 | 163.00 | 0.00 | - | 1 | 24 | 213.20% |
| HUBS240621C00450000 | 2024-05-17 10:31AM EDT | 450.00 | 167.83 | 131.00 | 141.00 | 0.00 | - | 1 | 21 | 108.86% |
| HUBS240621C00460000 | 2024-04-04 9:45AM EDT | 460.00 | 240.20 | 145.00 | 154.00 | 0.00 | - | 1 | 12 | 245.67% |
| HUBS240621C00470000 | 2024-03-05 4:01PM EDT | 470.00 | 142.00 | 192.00 | 201.00 | 0.00 | - | 50 | 50 | 459.92% |
| HUBS240621C00480000 | 2024-05-16 10:22AM EDT | 480.00 | 142.49 | 101.00 | 110.90 | 0.00 | - | 3 | 7 | 85.45% |
| HUBS240621C00490000 | 2024-03-04 11:45AM EDT | 490.00 | 156.00 | 148.60 | 155.40 | 0.00 | - | 7 | 10 | 331.86% |
| HUBS240621C00500000 | 2024-06-13 2:28PM EDT | 500.00 | 81.00 | 81.20 | 91.00 | 0.00 | - | 11 | 71 | 72.51% |
| HUBS240621C00510000 | 2024-05-28 1:25PM EDT | 510.00 | 133.80 | 71.10 | 81.00 | 0.00 | - | 3 | 10 | 64.58% |
| HUBS240621C00520000 | 2024-06-13 10:07AM EDT | 520.00 | 66.00 | 62.00 | 71.90 | 0.00 | - | 1 | 6 | 64.97% |
| HUBS240621C00530000 | 2024-05-29 3:53PM EDT | 530.00 | 118.50 | 52.10 | 62.00 | 0.00 | - | 225 | 210 | 57.64% |
| HUBS240621C00540000 | 2024-05-29 10:32AM EDT | 540.00 | 117.50 | 44.00 | 52.00 | 0.00 | - | 1 | 29 | 55.09% |
| HUBS240621C00550000 | 2024-06-13 1:07PM EDT | 550.00 | 33.97 | 35.10 | 45.00 | 0.00 | - | 1 | 37 | 55.79% |
| HUBS240621C00560000 | 2024-06-14 12:08PM EDT | 560.00 | 33.27 | 28.40 | 38.00 | +1.77 | +5.62% | 1 | 15 | 57.72% |
| HUBS240621C00570000 | 2024-06-13 3:51PM EDT | 570.00 | 19.37 | 23.80 | 30.70 | 0.00 | - | 7 | 35 | 59.57% |
| HUBS240621C00580000 | 2024-06-14 3:01PM EDT | 580.00 | 19.75 | 18.00 | 25.00 | +4.75 | +31.67% | 8 | 115 | 59.24% |
| HUBS240621C00590000 | 2024-06-12 3:02PM EDT | 590.00 | 25.40 | 13.10 | 20.00 | 0.00 | - | 19 | 472 | 58.81% |
| HUBS240621C00600000 | 2024-06-14 3:58PM EDT | 600.00 | 13.40 | 9.80 | 17.90 | +4.40 | +48.89% | 17 | 723 | 62.96% |
| HUBS240621C00610000 | 2024-06-14 3:14PM EDT | 610.00 | 7.90 | 7.70 | 15.00 | +0.65 | +8.97% | 1 | 182 | 65.75% |
| HUBS240621C00620000 | 2024-06-14 3:01PM EDT | 620.00 | 8.72 | 5.70 | 13.90 | +3.37 | +62.99% | 4 | 205 | 70.12% |
| HUBS240621C00630000 | 2024-06-14 11:29AM EDT | 630.00 | 7.20 | 6.00 | 12.00 | +1.60 | +28.57% | 3 | 390 | 76.06% |
| HUBS240621C00640000 | 2024-06-14 3:28PM EDT | 640.00 | 6.10 | 2.85 | 10.90 | +1.40 | +29.79% | 19 | 658 | 75.60% |
| HUBS240621C00650000 | 2024-06-14 3:57PM EDT | 650.00 | 6.22 | 5.00 | 7.40 | +2.42 | +63.68% | 234 | 4,530 | 80.08% |
| HUBS240621C00660000 | 2024-06-14 3:57PM EDT | 660.00 | 6.00 | 2.25 | 10.00 | +2.78 | +86.34% | 7 | 604 | 86.80% |
| HUBS240621C00670000 | 2024-06-14 3:20PM EDT | 670.00 | 5.10 | 2.05 | 9.00 | +2.10 | +70.00% | 45 | 530 | 90.52% |
| HUBS240621C00680000 | 2024-06-14 2:57PM EDT | 680.00 | 3.62 | 0.25 | 5.00 | +1.17 | +47.76% | 66 | 331 | 78.88% |
| HUBS240621C00690000 | 2024-06-14 12:00PM EDT | 690.00 | 3.41 | 2.00 | 4.00 | +0.40 | +13.29% | 2 | 2,366 | 87.26% |
| HUBS240621C00700000 | 2024-06-14 1:15PM EDT | 700.00 | 3.20 | 1.50 | 3.50 | +1.70 | +113.33% | 18 | 6,113 | 88.79% |
| HUBS240621C00710000 | 2024-06-13 12:46PM EDT | 710.00 | 2.00 | 1.00 | 6.10 | 0.00 | - | 3 | 537 | 102.20% |
| HUBS240621C00720000 | 2024-06-14 10:50AM EDT | 720.00 | 1.60 | 0.25 | 3.00 | -0.60 | -27.27% | 5 | 456 | 90.41% |
| HUBS240621C00730000 | 2024-06-14 1:23PM EDT | 730.00 | 1.00 | 0.25 | 3.00 | 0.00 | - | 26 | 436 | 95.04% |
| HUBS240621C00740000 | 2024-06-13 1:29PM EDT | 740.00 | 1.00 | 1.00 | 4.50 | 0.00 | - | 7 | 1,507 | 111.04% |
| HUBS240621C00750000 | 2024-06-14 3:59PM EDT | 750.00 | 1.00 | 0.60 | 1.00 | -0.15 | -13.04% | 5 | 5,350 | 91.85% |
| HUBS240621C00760000 | 2024-06-13 3:12PM EDT | 760.00 | 0.30 | 0.05 | 4.60 | 0.00 | - | 28 | 763 | 116.26% |
| HUBS240621C00770000 | 2024-06-03 3:42PM EDT | 770.00 | 0.25 | 0.00 | 2.30 | -0.50 | -66.67% | 3 | 9 | 105.86% |
| HUBS240621C00780000 | 2024-06-06 3:22PM EDT | 780.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 123.66% |
| HUBS240621C00790000 | 2024-05-28 10:53AM EDT | 790.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 127.88% |
| HUBS240621C00800000 | 2024-06-06 1:12PM EDT | 800.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 14 | 550 | 114.94% |
| HUBS240621C00810000 | 2024-06-12 10:08AM EDT | 810.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 136.08% |
| HUBS240621C00820000 | 2024-05-06 9:30AM EDT | 820.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 140.06% |
| HUBS240621C00840000 | 2024-05-07 1:51PM EDT | 840.00 | 3.80 | 0.00 | 4.40 | 0.00 | - | 13 | 263 | 147.80% |
| HUBS240621C00850000 | 2024-05-29 10:20AM EDT | 850.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 150.95% |
| HUBS240621C00860000 | 2024-05-07 9:30AM EDT | 860.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| HUBS240621C00870000 | 2024-06-05 3:24PM EDT | 870.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 158.28% |
| HUBS240621C00880000 | 2024-04-18 11:21AM EDT | 880.00 | 4.14 | 0.00 | 4.30 | 0.00 | - | 3 | 32 | 161.84% |
| HUBS240621C00900000 | 2024-06-13 2:25PM EDT | 900.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 38 | 115.63% |
| HUBS240621C00920000 | 2024-05-31 10:53AM EDT | 920.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 25 | 175.56% |
| HUBS240621C00960000 | 2024-05-06 3:54PM EDT | 960.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 188.48% |
| HUBS240621C00980000 | 2024-04-16 11:04AM EDT | 980.00 | 1.38 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 194.65% |
| HUBS240621C01000000 | 2024-05-28 1:18PM EDT | 1,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 112 | 121.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621P00210000 | 2024-03-27 12:36PM EDT | 210.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 348.14% |
| HUBS240621P00220000 | 2024-03-08 4:33PM EDT | 220.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 370.31% |
| HUBS240621P00230000 | 2023-12-14 10:35AM EDT | 230.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 292.19% |
| HUBS240621P00240000 | 2023-10-11 12:29PM EDT | 240.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 1 | 374.54% |
| HUBS240621P00250000 | 2023-12-04 4:11PM EDT | 250.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 1 | 0 | 340.28% |
| HUBS240621P00260000 | 2024-05-14 1:25PM EDT | 260.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 317.43% |
| HUBS240621P00270000 | 2023-11-14 12:01PM EDT | 270.00 | 4.60 | 0.10 | 5.40 | 0.00 | - | 1 | 3 | 318.07% |
| HUBS240621P00280000 | 2024-05-14 1:25PM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 291.26% |
| HUBS240621P00290000 | 2024-06-06 12:52PM EDT | 290.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 209 | 278.86% |
| HUBS240621P00300000 | 2024-05-14 3:50PM EDT | 300.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 18 | 243.36% |
| HUBS240621P00310000 | 2024-05-14 1:25PM EDT | 310.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 157.81% |
| HUBS240621P00320000 | 2024-05-20 12:04PM EDT | 320.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 44 | 244.02% |
| HUBS240621P00330000 | 2024-06-03 2:27PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 233.11% |
| HUBS240621P00340000 | 2023-11-28 11:19AM EDT | 340.00 | 9.80 | 1.10 | 7.60 | 0.00 | - | 12 | 12 | 256.89% |
| HUBS240621P00350000 | 2024-05-23 10:33AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 71 | 129.69% |
| HUBS240621P00360000 | 2024-05-30 11:09AM EDT | 360.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 42 | 131.64% |
| HUBS240621P00370000 | 2023-12-19 11:26AM EDT | 370.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 233.13% |
| HUBS240621P00380000 | 2024-05-29 12:09PM EDT | 380.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 7 | 10 | 182.69% |
| HUBS240621P00390000 | 2024-06-10 10:09AM EDT | 390.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 107 | 173.32% |
| HUBS240621P00400000 | 2024-03-15 11:16AM EDT | 400.00 | 2.49 | 0.30 | 5.70 | 0.00 | - | 2 | 26 | 175.88% |
| HUBS240621P00410000 | 2024-06-14 10:58AM EDT | 410.00 | 0.05 | 1.25 | 4.30 | -4.64 | -98.93% | 1 | 112 | 163.60% |
| HUBS240621P00420000 | 2024-04-22 11:00AM EDT | 420.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240621P00430000 | 2024-05-10 9:35AM EDT | 430.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 137.65% |
| HUBS240621P00440000 | 2024-05-13 2:12PM EDT | 440.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 65 | 129 | 129.10% |
| HUBS240621P00450000 | 2024-06-03 12:14PM EDT | 450.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 31 | 106.57% |
| HUBS240621P00460000 | 2024-06-06 11:39AM EDT | 460.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 112.43% |
| HUBS240621P00470000 | 2024-05-08 2:41PM EDT | 470.00 | 5.33 | 0.00 | 3.00 | 0.00 | - | 10 | 56 | 96.51% |
| HUBS240621P00480000 | 2024-05-24 10:56AM EDT | 480.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 1 | 118 | 96.14% |
| HUBS240621P00490000 | 2024-06-03 10:21AM EDT | 490.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 10 | 50 | 89.09% |
| HUBS240621P00500000 | 2024-06-13 9:54AM EDT | 500.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 82.35% |
| HUBS240621P00510000 | 2024-06-12 11:23AM EDT | 510.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 3 | 49 | 74.27% |
| HUBS240621P00520000 | 2024-06-14 3:31PM EDT | 520.00 | 0.70 | 0.70 | 1.30 | +0.10 | +16.67% | 6 | 457 | 53.64% |
| HUBS240621P00530000 | 2024-06-14 3:27PM EDT | 530.00 | 0.15 | 0.15 | 6.40 | -2.45 | -94.23% | 6 | 804 | 63.68% |
| HUBS240621P00540000 | 2024-06-14 9:56AM EDT | 540.00 | 3.73 | 2.50 | 4.80 | -1.57 | -29.62% | 3 | 288 | 57.06% |
| HUBS240621P00550000 | 2024-06-14 3:11PM EDT | 550.00 | 5.00 | 5.00 | 8.00 | -4.33 | -46.41% | 78 | 674 | 60.74% |
| HUBS240621P00560000 | 2024-06-14 12:28PM EDT | 560.00 | 8.65 | 6.60 | 12.00 | -4.35 | -33.46% | 12 | 660 | 60.67% |
| HUBS240621P00570000 | 2024-06-14 3:24PM EDT | 570.00 | 12.60 | 9.30 | 14.90 | -4.62 | -26.83% | 79 | 925 | 58.12% |
| HUBS240621P00580000 | 2024-06-14 2:00PM EDT | 580.00 | 16.18 | 14.90 | 19.00 | -3.02 | -15.73% | 12 | 520 | 59.74% |
| HUBS240621P00590000 | 2024-06-14 12:19PM EDT | 590.00 | 22.30 | 17.20 | 25.00 | -11.90 | -34.80% | 6 | 388 | 56.51% |
| HUBS240621P00600000 | 2024-06-14 3:59PM EDT | 600.00 | 27.00 | 25.00 | 31.00 | -11.40 | -29.69% | 14 | 452 | 59.31% |
| HUBS240621P00610000 | 2024-06-14 1:57PM EDT | 610.00 | 36.34 | 30.60 | 39.00 | -2.07 | -5.39% | 17 | 121 | 59.47% |
| HUBS240621P00620000 | 2024-06-14 12:11PM EDT | 620.00 | 45.40 | 38.50 | 47.00 | -0.38 | -0.83% | 15 | 192 | 61.46% |
| HUBS240621P00630000 | 2024-06-12 2:27PM EDT | 630.00 | 49.80 | 46.20 | 56.00 | 0.00 | - | 2 | 100 | 63.19% |
| HUBS240621P00640000 | 2024-06-05 2:42PM EDT | 640.00 | 52.72 | 55.20 | 65.00 | 0.00 | - | 1 | 62 | 66.26% |
| HUBS240621P00650000 | 2024-06-13 2:28PM EDT | 650.00 | 78.00 | 64.20 | 74.00 | 0.00 | - | 2 | 136 | 68.09% |
| HUBS240621P00660000 | 2024-05-29 10:27AM EDT | 660.00 | 43.36 | 73.20 | 83.00 | 0.00 | - | 2 | 61 | 68.47% |
| HUBS240621P00670000 | 2024-05-28 3:50PM EDT | 670.00 | 58.00 | 82.20 | 92.00 | 0.00 | - | 9 | 37 | 66.83% |
| HUBS240621P00680000 | 2024-05-08 2:15PM EDT | 680.00 | 100.10 | 86.10 | 96.00 | 0.00 | - | 6 | 10 | 59.94% |
| HUBS240621P00690000 | 2024-05-28 3:41PM EDT | 690.00 | 66.80 | 101.10 | 111.00 | 0.00 | - | 3 | 27 | 65.36% |
| HUBS240621P00700000 | 2024-05-17 11:18AM EDT | 700.00 | 88.50 | 111.00 | 121.00 | 0.00 | - | 3 | 18 | 69.09% |
| HUBS240621P00710000 | 2024-05-16 9:39AM EDT | 710.00 | 95.20 | 120.10 | 130.00 | 0.00 | - | - | 1 | 110.02% |
| HUBS240621P00720000 | 2023-12-12 10:36AM EDT | 720.00 | 212.00 | 161.00 | 165.90 | 0.00 | - | - | 0 | 217.47% |
| HUBS240621P00730000 | 2024-05-24 9:32AM EDT | 730.00 | 143.00 | 140.00 | 150.00 | 0.00 | - | 1 | 1 | 120.95% |
| HUBS240621P00800000 | 2024-04-12 10:32AM EDT | 800.00 | 131.88 | 197.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240621P00820000 | 2024-04-04 11:16AM EDT | 820.00 | 146.00 | 215.20 | 225.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621P00840000 | 2024-04-04 9:37AM EDT | 840.00 | 207.50 | 235.00 | 244.00 | 0.00 | - | 15 | 15 | 0.00% |
| HUBS240621P00860000 | 2024-05-09 9:35AM EDT | 860.00 | 241.70 | 258.10 | 268.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00870000 | 2024-05-09 9:35AM EDT | 870.00 | 251.90 | 268.10 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00920000 | 2024-05-09 9:35AM EDT | 920.00 | 302.00 | 318.10 | 328.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUBS240621P00930000 | 2024-05-09 9:35AM EDT | 930.00 | 311.70 | 328.10 | 338.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.