Singapore markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
584.71+17.71 (+3.12%)
At close: 04:00PM EDT
583.02 -1.69 (-0.29%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240719C005000002024-06-14 10:22AM EDT500.0091.1288.0097.00-19.98-17.98%455452.37%
HUBS240719C005100002024-05-31 10:35AM EDT510.00103.4579.1089.000.00-1151.29%
HUBS240719C005400002024-06-13 1:51PM EDT540.0059.3058.0066.700.00-102351.35%
HUBS240719C005500002024-06-14 10:22AM EDT550.0053.6551.0060.30-55.17-50.70%454750.91%
HUBS240719C005600002024-06-13 3:57PM EDT560.0042.3545.0054.700.00-2251.20%
HUBS240719C005700002024-06-13 2:23PM EDT570.0041.4539.3049.000.00-142650.98%
HUBS240719C005800002024-06-14 3:05PM EDT580.0038.3734.3043.60+5.37+16.27%31050.85%
HUBS240719C005900002024-06-14 2:29PM EDT590.0032.8030.1037.60-1.00-2.96%24950.26%
HUBS240719C006000002024-06-14 3:05PM EDT600.0030.3729.0034.50+3.37+12.48%29453.24%
HUBS240719C006100002024-06-14 2:01PM EDT610.0027.9024.1030.90+0.40+1.45%126652.70%
HUBS240719C006200002024-06-14 2:35PM EDT620.0024.0020.9027.200.00-1611052.74%
HUBS240719C006300002024-06-14 3:49PM EDT630.0022.0019.5024.40+2.50+12.82%88054.25%
HUBS240719C006400002024-06-14 2:01PM EDT640.0019.0018.5021.70+2.60+15.85%845755.75%
HUBS240719C006500002024-06-14 3:00PM EDT650.0015.5014.5021.40-1.50-8.82%1234856.41%
HUBS240719C006600002024-06-14 10:46AM EDT660.0015.2410.0018.30-0.16-1.04%37753.89%
HUBS240719C006700002024-06-13 3:58PM EDT670.0012.008.0014.400.00-5315452.09%
HUBS240719C006800002024-06-14 3:49PM EDT680.0010.806.0012.30-0.60-5.26%2712851.31%
HUBS240719C006900002024-06-14 10:09AM EDT690.009.505.0012.70+3.20+50.79%27453.69%
HUBS240719C007000002024-06-14 3:57PM EDT700.007.205.009.10+1.20+20.00%252,65752.56%
HUBS240719C007100002024-06-14 2:17PM EDT710.007.181.559.90+1.18+19.67%2442051.96%
HUBS240719C007200002024-06-14 2:03PM EDT720.005.800.608.60+1.20+26.09%2141951.35%
HUBS240719C007300002024-06-13 11:21AM EDT730.004.000.206.900.00-130450.39%
HUBS240719C007400002024-06-04 3:47PM EDT740.006.920.057.200.00-220152.90%
HUBS240719C007500002024-06-14 2:22PM EDT750.003.002.503.90+0.78+35.14%534153.55%
HUBS240719C007600002024-05-29 2:30PM EDT760.007.470.053.500.00-154056.80%
HUBS240719C007700002024-05-30 10:19AM EDT770.004.000.003.800.00-111051.87%
HUBS240719C007800002024-05-23 9:30AM EDT780.002.500.004.800.00--156.27%
HUBS240719C008000002024-06-11 1:23PM EDT800.001.500.004.800.00-31460.05%
HUBS240719C008100002024-05-28 2:22PM EDT810.002.050.004.700.00-1005061.63%
HUBS240719C008500002024-05-30 9:44AM EDT850.002.000.004.300.00-53067.51%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240719P003600002024-06-12 2:50PM EDT360.000.050.000.050.00-23351.56%
HUBS240719P004600002024-06-13 10:57AM EDT460.001.550.004.800.00-11151.53%
HUBS240719P004800002024-06-14 10:07AM EDT480.003.100.057.60+0.50+19.23%11560.92%
HUBS240719P004900002024-06-13 1:48PM EDT490.003.750.158.800.00-113159.38%
HUBS240719P005000002024-06-13 3:58PM EDT500.007.001.759.700.00-162456.78%
HUBS240719P005100002024-06-13 3:42PM EDT510.009.803.2011.000.00-47054.79%
HUBS240719P005200002024-06-14 9:36AM EDT520.0010.505.709.40-1.61-13.29%12746.73%
HUBS240719P005300002024-06-14 1:10PM EDT530.009.707.9014.30-4.78-33.01%41851.04%
HUBS240719P005400002024-06-14 12:21PM EDT540.0013.5010.9018.80+1.50+12.50%522553.25%
HUBS240719P005500002024-06-14 12:28PM EDT550.0018.0016.0022.00-3.10-14.69%752252.55%
HUBS240719P005600002024-06-10 2:57PM EDT560.0021.7018.4025.900.00-151452.32%
HUBS240719P005700002024-06-14 3:24PM EDT570.0028.1024.8030.40-6.12-17.88%8653652.35%
HUBS240719P005800002024-06-14 11:24AM EDT580.0032.2028.8035.60-5.05-13.56%851652.76%
HUBS240719P005900002024-06-13 2:13PM EDT590.0042.9033.0040.800.00-225152.57%
HUBS240719P006000002024-06-14 3:21PM EDT600.0046.4238.7047.00-2.28-4.68%280753.20%
HUBS240719P006100002024-06-14 1:57PM EDT610.0050.1744.7053.30+3.37+7.20%1653.42%
HUBS240719P006200002024-06-12 2:31PM EDT620.0053.3052.7060.500.00-155854.41%
HUBS240719P006300002024-06-12 2:27PM EDT630.0059.9159.0066.600.00-23253.32%
HUBS240719P006400002024-06-12 2:31PM EDT640.0067.1066.0075.000.00-11455.16%
HUBS240719P006500002024-06-12 2:31PM EDT650.0074.4074.0083.000.00-1456.04%
HUBS240719P006600002024-05-28 3:31PM EDT660.0053.0081.1090.900.00-4456.36%
HUBS240719P006700002024-06-06 3:38PM EDT670.0085.0089.0098.800.00--156.27%
HUBS240719P007400002024-05-29 9:31AM EDT740.00109.00151.00160.800.00-1158.81%