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
66,102.49 +30.82 (+0.05%) CMC Crypto 200
1,404.54 -13.34 (-0.94%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-06-13 11:46AM EDT | 350.00 | 232.64 | 236.10 | 246.00 | 0.00 | - | 1 | 1 | 72.03% |
| HUBS240920C00390000 | 2024-06-03 9:57AM EDT | 390.00 | 220.00 | 198.00 | 207.90 | 0.00 | - | 1 | 4 | 63.90% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 204.00 | 214.00 | 0.00 | - | 2 | 2 | 87.94% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 169.83% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 108.02% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 125.15% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 136.10 | 143.00 | 0.00 | - | 1 | 1 | 76.53% |
| HUBS240920C00500000 | 2024-05-22 9:53AM EDT | 500.00 | 141.10 | 103.50 | 112.00 | 0.00 | - | - | 1 | 54.46% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 80.55% |
| HUBS240920C00520000 | 2024-06-13 11:46AM EDT | 520.00 | 87.26 | 89.00 | 98.00 | 0.00 | - | 1 | 16 | 53.21% |
| HUBS240920C00530000 | 2024-05-31 9:30AM EDT | 530.00 | 105.90 | 82.00 | 91.80 | 0.00 | - | 2 | 15 | 53.03% |
| HUBS240920C00540000 | 2024-05-28 3:48PM EDT | 540.00 | 126.00 | 76.00 | 85.00 | 0.00 | - | 1 | 1 | 52.07% |
| HUBS240920C00550000 | 2024-06-07 10:57AM EDT | 550.00 | 82.35 | 69.00 | 78.90 | 0.00 | - | 1 | 3 | 51.54% |
| HUBS240920C00560000 | 2024-03-07 10:54AM EDT | 560.00 | 103.60 | 136.00 | 145.00 | 0.00 | - | 1 | 6 | 110.01% |
| HUBS240920C00570000 | 2024-06-14 12:16PM EDT | 570.00 | 62.00 | 58.00 | 66.30 | +3.00 | +5.08% | 3 | 10 | 49.53% |
| HUBS240920C00580000 | 2024-06-13 3:45PM EDT | 580.00 | 51.11 | 53.00 | 60.90 | 0.00 | - | 6 | 8 | 48.98% |
| HUBS240920C00590000 | 2024-06-14 12:48PM EDT | 590.00 | 53.82 | 48.00 | 57.50 | +7.37 | +15.87% | 3 | 9 | 49.89% |
| HUBS240920C00600000 | 2024-06-13 2:30PM EDT | 600.00 | 44.00 | 43.40 | 49.00 | 0.00 | - | 6 | 49 | 46.33% |
| HUBS240920C00610000 | 2024-06-13 3:58PM EDT | 610.00 | 36.30 | 39.00 | 47.10 | 0.00 | - | 1 | 779 | 48.06% |
| HUBS240920C00620000 | 2024-06-14 2:47PM EDT | 620.00 | 40.10 | 35.00 | 43.30 | -24.90 | -38.31% | 1 | 119 | 47.98% |
| HUBS240920C00630000 | 2024-06-14 10:50AM EDT | 630.00 | 37.20 | 31.00 | 40.30 | +3.53 | +10.48% | 1 | 74 | 48.38% |
| HUBS240920C00640000 | 2024-06-14 1:03PM EDT | 640.00 | 30.00 | 27.00 | 35.40 | +1.55 | +5.45% | 2 | 333 | 46.96% |
| HUBS240920C00650000 | 2024-06-13 12:42PM EDT | 650.00 | 26.50 | 24.00 | 32.00 | 0.00 | - | 24 | 65 | 46.61% |
| HUBS240920C00660000 | 2024-06-12 3:23PM EDT | 660.00 | 28.00 | 20.10 | 28.90 | 0.00 | - | 3 | 98 | 46.31% |
| HUBS240920C00670000 | 2024-06-13 12:15PM EDT | 670.00 | 18.18 | 17.20 | 24.80 | 0.00 | - | 1 | 40 | 44.88% |
| HUBS240920C00680000 | 2024-06-14 2:01PM EDT | 680.00 | 19.00 | 15.40 | 22.00 | -5.00 | -20.83% | 3 | 46 | 44.41% |
| HUBS240920C00690000 | 2024-06-13 3:58PM EDT | 690.00 | 13.00 | 12.20 | 18.40 | 0.00 | - | 2 | 40 | 42.89% |
| HUBS240920C00700000 | 2024-06-14 12:52PM EDT | 700.00 | 14.40 | 9.30 | 17.20 | +0.40 | +2.86% | 1 | 274 | 43.60% |
| HUBS240920C00720000 | 2024-05-31 10:28AM EDT | 720.00 | 15.00 | 5.70 | 13.70 | 0.00 | - | 2 | 103 | 43.36% |
| HUBS240920C00740000 | 2024-06-11 3:53PM EDT | 740.00 | 10.00 | 2.45 | 9.40 | 0.00 | - | 1 | 161 | 41.22% |
| HUBS240920C00760000 | 2024-06-04 2:25PM EDT | 760.00 | 9.00 | 0.50 | 9.20 | 0.00 | - | 2 | 78 | 43.94% |
| HUBS240920C00780000 | 2024-05-29 11:00AM EDT | 780.00 | 14.30 | 0.05 | 7.70 | 0.00 | - | 8 | 65 | 44.50% |
| HUBS240920C00800000 | 2024-06-14 1:36PM EDT | 800.00 | 3.38 | 0.05 | 6.70 | -0.52 | -13.33% | 1 | 319 | 45.46% |
| HUBS240920C00820000 | 2024-05-20 3:35PM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 44.26% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 0.05 | 6.00 | 0.00 | - | 1 | 85 | 51.31% |
| HUBS240920C00880000 | 2024-05-23 10:17AM EDT | 880.00 | 2.80 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 50.20% |
| HUBS240920C00900000 | 2024-05-17 10:59AM EDT | 900.00 | 4.80 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 52.25% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HUBS240920C00940000 | 2024-05-29 10:10AM EDT | 940.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 2 | 7 | 55.90% |
| HUBS240920C00980000 | 2024-06-13 12:23PM EDT | 980.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 10 | 19 | 45.06% |
| HUBS240920C01000000 | 2024-05-23 2:33PM EDT | 1,000.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 53.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | - | 2 | 77.99% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | 5 | 6 | 74.66% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 15 | 66.87% |
| HUBS240920P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 52.77% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 54.19% |
| HUBS240920P00390000 | 2024-06-12 9:30AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 55.48% |
| HUBS240920P00400000 | 2024-05-24 10:42AM EDT | 400.00 | 2.80 | 0.05 | 6.40 | 0.00 | - | 1 | 17 | 56.70% |
| HUBS240920P00410000 | 2024-06-11 3:56PM EDT | 410.00 | 2.90 | 0.05 | 7.10 | 0.00 | - | 3 | 16 | 55.34% |
| HUBS240920P00420000 | 2024-06-10 9:30AM EDT | 420.00 | 2.75 | 0.05 | 7.10 | 0.00 | - | 1 | 3 | 52.42% |
| HUBS240920P00430000 | 2024-05-30 9:30AM EDT | 430.00 | 1.55 | 0.05 | 8.20 | 0.00 | - | 1 | 4 | 51.71% |
| HUBS240920P00440000 | 2024-05-31 9:30AM EDT | 440.00 | 2.65 | 1.10 | 9.20 | 0.00 | - | 1 | 2 | 50.59% |
| HUBS240920P00450000 | 2024-05-30 1:53PM EDT | 450.00 | 5.90 | 2.65 | 8.90 | +2.40 | +68.57% | 1 | 4 | 47.15% |
| HUBS240920P00460000 | 2024-06-13 10:16AM EDT | 460.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 2 | 2 | 47.59% |
| HUBS240920P00470000 | 2024-05-09 10:40AM EDT | 470.00 | 9.20 | 4.50 | 12.60 | 0.00 | - | 10 | 10 | 46.91% |
| HUBS240920P00480000 | 2024-04-29 10:40AM EDT | 480.00 | 10.70 | 1.50 | 9.90 | 0.00 | - | 1 | 3 | 40.09% |
| HUBS240920P00490000 | 2024-05-30 3:13PM EDT | 490.00 | 9.12 | 8.80 | 16.60 | 0.00 | - | 1 | 2 | 45.86% |
| HUBS240920P00500000 | 2024-06-12 12:48PM EDT | 500.00 | 12.92 | 11.30 | 19.00 | 0.00 | - | 2 | 21 | 45.42% |
| HUBS240920P00510000 | 2024-05-03 2:10PM EDT | 510.00 | 24.00 | 9.10 | 17.00 | 0.00 | - | 2 | 7 | 39.92% |
| HUBS240920P00520000 | 2024-06-05 11:16AM EDT | 520.00 | 16.20 | 16.90 | 24.60 | 0.00 | - | 1 | 23 | 44.61% |
| HUBS240920P00530000 | 2024-06-14 10:10AM EDT | 530.00 | 25.36 | 20.20 | 27.90 | +0.96 | +3.93% | 4 | 42 | 44.30% |
| HUBS240920P00540000 | 2024-05-08 9:38AM EDT | 540.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| HUBS240920P00550000 | 2024-06-04 2:15PM EDT | 550.00 | 22.00 | 26.40 | 35.80 | 0.00 | - | 1 | 285 | 44.08% |
| HUBS240920P00560000 | 2024-06-12 3:59PM EDT | 560.00 | 32.00 | 30.40 | 40.00 | 0.00 | - | 1 | 127 | 43.78% |
| HUBS240920P00570000 | 2024-05-29 10:25AM EDT | 570.00 | 21.45 | 35.00 | 44.00 | 0.00 | - | 16 | 20 | 43.06% |
| HUBS240920P00580000 | 2024-06-14 10:10AM EDT | 580.00 | 45.71 | 39.80 | 49.00 | +2.07 | +4.74% | 4 | 15 | 42.94% |
| HUBS240920P00590000 | 2024-06-14 1:00PM EDT | 590.00 | 48.31 | 45.00 | 51.80 | -9.09 | -15.84% | 1 | 117 | 40.74% |
| HUBS240920P00600000 | 2024-06-11 2:12PM EDT | 600.00 | 50.60 | 50.00 | 58.70 | 0.00 | - | 2 | 62 | 41.70% |
| HUBS240920P00610000 | 2024-06-11 2:30PM EDT | 610.00 | 54.50 | 57.70 | 63.20 | 0.00 | - | 12 | 20 | 40.40% |
| HUBS240920P00620000 | 2024-05-28 10:19AM EDT | 620.00 | 47.30 | 62.00 | 71.00 | 0.00 | - | 1 | 25 | 41.63% |
| HUBS240920P00630000 | 2024-05-23 10:56AM EDT | 630.00 | 59.60 | 68.20 | 77.00 | 0.00 | - | 1 | 31 | 41.10% |
| HUBS240920P00640000 | 2024-05-30 12:16PM EDT | 640.00 | 60.00 | 75.50 | 84.00 | 0.00 | - | 1 | 27 | 41.19% |
| HUBS240920P00650000 | 2024-06-07 11:16AM EDT | 650.00 | 82.96 | 81.00 | 90.90 | 0.00 | - | 5 | 62 | 40.96% |
| HUBS240920P00660000 | 2024-05-29 12:53PM EDT | 660.00 | 57.20 | 88.00 | 97.90 | 0.00 | - | 2 | 31 | 40.59% |
| HUBS240920P00670000 | 2024-05-16 3:43PM EDT | 670.00 | 81.80 | 95.00 | 104.90 | 0.00 | - | 1 | 31 | 39.97% |
| HUBS240920P00680000 | 2024-05-29 11:53AM EDT | 680.00 | 70.00 | 102.00 | 111.20 | 0.00 | - | 2 | 66 | 38.35% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 106.00 | 116.00 | 0.00 | - | 4 | 11 | 34.54% |
| HUBS240920P00700000 | 2024-06-03 9:32AM EDT | 700.00 | 94.00 | 118.00 | 127.40 | 0.00 | - | 1 | 9 | 38.00% |
| HUBS240920P00720000 | 2024-05-29 2:16PM EDT | 720.00 | 93.42 | 135.00 | 144.90 | 0.00 | - | 1 | 2 | 38.35% |
| HUBS240920P00740000 | 2024-02-02 10:42AM EDT | 740.00 | 157.40 | 128.30 | 133.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240920P00880000 | 2024-04-04 9:43AM EDT | 880.00 | 204.40 | 275.00 | 284.90 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00920000 | 2024-04-04 9:43AM EDT | 920.00 | 242.80 | 314.10 | 324.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00940000 | 2024-04-04 10:21AM EDT | 940.00 | 272.00 | 334.00 | 344.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.