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
66,114.30 +74.27 (+0.11%) CMC Crypto 200
1,404.12 -13.75 (-0.97%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117C00130000 | 2023-11-14 12:04PM EDT | 130.00 | 336.00 | 421.60 | 428.20 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00135000 | 2022-10-13 11:58AM EDT | 135.00 | 167.10 | 198.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS250117C00140000 | 2023-03-13 10:32AM EDT | 140.00 | 250.00 | 292.00 | 301.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00145000 | 2022-11-04 12:34PM EDT | 145.00 | 159.93 | 189.00 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS250117C00150000 | 2023-02-24 1:27PM EDT | 150.00 | 261.00 | 263.00 | 273.00 | 0.00 | - | 2 | 1 | 0.00% |
| HUBS250117C00175000 | 2022-10-11 9:51AM EDT | 175.00 | 146.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS250117C00180000 | 2023-12-04 11:30AM EDT | 180.00 | 345.00 | 365.60 | 372.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00185000 | 2023-11-29 11:51AM EDT | 185.00 | 318.00 | 405.20 | 412.40 | 0.00 | - | 1 | 1 | 106.10% |
| HUBS250117C00195000 | 2023-12-12 10:36AM EDT | 195.00 | 327.00 | 374.00 | 382.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00200000 | 2024-04-04 10:01AM EDT | 200.00 | 485.00 | 406.00 | 415.00 | 0.00 | - | 1 | 7 | 135.55% |
| HUBS250117C00210000 | 2023-05-25 11:46AM EDT | 210.00 | 307.75 | 328.00 | 336.50 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00220000 | 2023-07-06 9:31AM EDT | 220.00 | 319.00 | 286.00 | 294.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00230000 | 2023-12-14 10:54AM EDT | 230.00 | 334.00 | 342.00 | 350.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00240000 | 2023-12-14 10:54AM EDT | 240.00 | 325.00 | 333.00 | 341.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00250000 | 2024-02-01 4:04PM EDT | 250.00 | 383.80 | 394.00 | 403.00 | 0.00 | - | 1 | 4 | 162.97% |
| HUBS250117C00260000 | 2023-05-02 2:27PM EDT | 260.00 | 200.10 | 287.00 | 294.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00270000 | 2023-08-29 1:56PM EDT | 270.00 | 285.27 | 249.70 | 256.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00280000 | 2023-04-28 1:05PM EDT | 280.00 | 195.00 | 253.00 | 260.30 | 0.00 | - | 1 | 202 | 0.00% |
| HUBS250117C00290000 | 2023-01-19 10:50AM EDT | 290.00 | 119.12 | 186.80 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00300000 | 2024-06-11 10:00AM EDT | 300.00 | 304.00 | 292.10 | 302.00 | 0.00 | - | 1 | 3 | 71.61% |
| HUBS250117C00310000 | 2023-11-01 2:55PM EDT | 310.00 | 152.30 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00320000 | 2024-05-08 12:16PM EDT | 320.00 | 291.10 | 285.00 | 294.90 | 0.00 | - | 10 | 6 | 83.56% |
| HUBS250117C00330000 | 2024-06-04 3:10PM EDT | 330.00 | 289.80 | 264.10 | 274.00 | 0.00 | - | 2 | 3 | 66.17% |
| HUBS250117C00340000 | 2024-01-10 11:33AM EDT | 340.00 | 261.28 | 332.00 | 341.00 | 0.00 | - | 1 | 3 | 143.83% |
| HUBS250117C00350000 | 2023-12-20 1:46PM EDT | 350.00 | 254.52 | 257.10 | 265.00 | 0.00 | - | 1 | 11 | 75.30% |
| HUBS250117C00360000 | 2023-11-27 4:59PM EDT | 360.00 | 154.50 | 253.60 | 261.90 | 0.00 | - | 1 | 9 | 79.30% |
| HUBS250117C00370000 | 2023-12-06 1:28PM EDT | 370.00 | 181.01 | 204.00 | 209.60 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS250117C00380000 | 2024-06-06 11:09AM EDT | 380.00 | 238.10 | 218.10 | 228.00 | 0.00 | - | 5 | 11 | 57.91% |
| HUBS250117C00390000 | 2023-12-29 3:55PM EDT | 390.00 | 234.20 | 252.00 | 260.10 | 0.00 | - | 1 | 1 | 95.11% |
| HUBS250117C00400000 | 2024-05-10 11:21AM EDT | 400.00 | 222.00 | 212.00 | 221.90 | 0.00 | - | 8 | 35 | 66.45% |
| HUBS250117C00410000 | 2024-06-05 2:09PM EDT | 410.00 | 213.33 | 192.00 | 202.00 | 0.00 | - | 2 | 9 | 54.36% |
| HUBS250117C00420000 | 2024-02-23 4:52PM EDT | 420.00 | 226.00 | 232.20 | 241.00 | 0.00 | - | 1 | 207 | 92.91% |
| HUBS250117C00430000 | 2024-05-31 12:36PM EDT | 430.00 | 182.00 | 175.00 | 184.90 | 0.00 | - | 3 | 227 | 52.03% |
| HUBS250117C00440000 | 2024-04-04 9:49AM EDT | 440.00 | 280.00 | 190.00 | 199.00 | 0.00 | - | 1 | 6 | 69.26% |
| HUBS250117C00450000 | 2024-02-15 11:17AM EDT | 450.00 | 222.55 | 193.00 | 200.20 | 0.00 | - | 32 | 30 | 75.22% |
| HUBS250117C00460000 | 2024-05-28 10:42AM EDT | 460.00 | 212.75 | 151.00 | 160.00 | 0.00 | - | 1 | 56 | 52.49% |
| HUBS250117C00470000 | 2024-05-31 11:00AM EDT | 470.00 | 164.50 | 143.00 | 152.90 | 0.00 | - | 1 | 18 | 51.99% |
| HUBS250117C00480000 | 2024-05-09 3:21PM EDT | 480.00 | 145.50 | 146.00 | 155.00 | 0.00 | - | 2 | 22 | 54.71% |
| HUBS250117C00490000 | 2024-01-19 4:27PM EDT | 490.00 | 157.85 | 178.00 | 184.70 | 0.00 | - | 129 | 127 | 79.31% |
| HUBS250117C00500000 | 2024-05-28 12:39PM EDT | 500.00 | 167.44 | 121.00 | 130.00 | 0.00 | - | 1 | 127 | 48.84% |
| HUBS250117C00520000 | 2024-05-15 12:59PM EDT | 520.00 | 137.80 | 106.10 | 115.60 | 0.00 | - | 1 | 125 | 46.94% |
| HUBS250117C00540000 | 2024-06-14 1:57PM EDT | 540.00 | 97.11 | 94.20 | 102.90 | -11.89 | -10.91% | 3 | 76 | 45.75% |
| HUBS250117C00560000 | 2024-06-13 12:45PM EDT | 560.00 | 75.10 | 81.00 | 90.00 | 0.00 | - | 1 | 29 | 44.05% |
| HUBS250117C00580000 | 2024-06-11 10:52AM EDT | 580.00 | 83.70 | 70.00 | 78.60 | 0.00 | - | 2 | 284 | 42.83% |
| HUBS250117C00600000 | 2024-06-13 10:57AM EDT | 600.00 | 60.00 | 59.00 | 68.30 | 0.00 | - | 2 | 100 | 41.82% |
| HUBS250117C00620000 | 2024-06-12 9:49AM EDT | 620.00 | 65.00 | 48.20 | 57.20 | 0.00 | - | 1 | 177 | 39.92% |
| HUBS250117C00640000 | 2024-06-07 12:42PM EDT | 640.00 | 38.10 | 39.00 | 47.70 | -11.90 | -23.80% | 1 | 168 | 38.47% |
| HUBS250117C00660000 | 2024-06-13 11:08AM EDT | 660.00 | 30.10 | 30.00 | 39.60 | -5.80 | -16.16% | 1 | 71 | 37.33% |
| HUBS250117C00680000 | 2024-06-13 3:59PM EDT | 680.00 | 25.00 | 23.20 | 32.00 | 0.00 | - | 18 | 75 | 35.99% |
| HUBS250117C00700000 | 2024-06-13 3:58PM EDT | 700.00 | 20.00 | 17.30 | 25.80 | 0.00 | - | 1 | 170 | 34.98% |
| HUBS250117C00720000 | 2024-05-31 2:42PM EDT | 720.00 | 22.68 | 12.20 | 20.60 | 0.00 | - | 1 | 64 | 34.10% |
| HUBS250117C00740000 | 2024-06-06 11:27AM EDT | 740.00 | 19.80 | 8.00 | 15.60 | 0.00 | - | 4 | 76 | 32.80% |
| HUBS250117C00760000 | 2024-06-06 11:27AM EDT | 760.00 | 15.60 | 5.00 | 13.40 | 0.00 | - | 3 | 53 | 33.19% |
| HUBS250117C00780000 | 2024-05-01 9:47AM EDT | 780.00 | 18.30 | 10.00 | 17.00 | 0.00 | - | 4 | 150 | 38.17% |
| HUBS250117C00800000 | 2024-06-13 9:45AM EDT | 800.00 | 6.00 | 1.20 | 9.60 | 0.00 | - | 28 | 156 | 33.59% |
| HUBS250117C00820000 | 2024-05-28 1:26PM EDT | 820.00 | 17.50 | 0.10 | 8.20 | 0.00 | - | 11 | 54 | 33.86% |
| HUBS250117C00840000 | 2024-04-04 10:56AM EDT | 840.00 | 30.50 | 14.30 | 22.00 | 0.00 | - | 1 | 19 | 47.91% |
| HUBS250117C00860000 | 2024-05-16 2:34PM EDT | 860.00 | 9.56 | 0.05 | 7.20 | 0.00 | - | 7 | 22 | 35.92% |
| HUBS250117C00880000 | 2024-01-09 12:11PM EDT | 880.00 | 19.60 | 32.20 | 39.80 | 0.00 | - | 2 | 2 | 61.65% |
| HUBS250117C00900000 | 2024-03-05 11:34AM EDT | 900.00 | 21.50 | 12.20 | 20.70 | 0.00 | - | 1 | 3 | 52.14% |
| HUBS250117C00920000 | 2024-02-21 3:48PM EDT | 920.00 | 17.66 | 20.20 | 24.10 | 0.00 | - | 1 | 10 | 54.95% |
| HUBS250117C00940000 | 2024-05-14 11:24AM EDT | 940.00 | 5.00 | 0.05 | 6.30 | 0.00 | - | 1 | 10 | 40.42% |
| HUBS250117C00960000 | 2024-04-24 9:30AM EDT | 960.00 | 9.90 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 42.43% |
| HUBS250117C01000000 | 2024-05-08 3:53PM EDT | 1,000.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117P00130000 | 2024-05-09 11:58AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 72.07% |
| HUBS250117P00135000 | 2024-04-22 11:56AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS250117P00140000 | 2024-03-28 9:30AM EDT | 140.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 1 | 92 | 97.78% |
| HUBS250117P00145000 | 2024-03-19 1:33PM EDT | 145.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 45 | 95.83% |
| HUBS250117P00150000 | 2024-01-17 4:59PM EDT | 150.00 | 0.57 | 0.00 | 3.30 | 0.00 | - | 6 | 11 | 88.56% |
| HUBS250117P00155000 | 2024-02-12 4:49PM EDT | 155.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 5 | 30 | 84.55% |
| HUBS250117P00160000 | 2024-03-05 3:05PM EDT | 160.00 | 1.84 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 88.98% |
| HUBS250117P00170000 | 2024-02-28 2:33PM EDT | 170.00 | 0.93 | 0.00 | 3.20 | 0.00 | - | - | 3 | 80.35% |
| HUBS250117P00175000 | 2024-02-28 2:40PM EDT | 175.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 78.56% |
| HUBS250117P00180000 | 2024-02-28 2:45PM EDT | 180.00 | 1.14 | 0.40 | 3.30 | 0.00 | - | 4 | 2 | 78.65% |
| HUBS250117P00185000 | 2024-02-29 4:49PM EDT | 185.00 | 1.04 | 0.00 | 3.30 | 0.00 | - | - | 17 | 75.51% |
| HUBS250117P00190000 | 2024-06-12 2:20PM EDT | 190.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 55.23% |
| HUBS250117P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 1 | 24 | 60.69% |
| HUBS250117P00210000 | 2024-01-08 4:13PM EDT | 210.00 | 1.95 | 0.85 | 4.60 | 0.00 | - | - | 1 | 73.79% |
| HUBS250117P00220000 | 2024-01-25 4:19PM EDT | 220.00 | 2.35 | 0.95 | 4.80 | 0.00 | - | 3 | 4 | 71.40% |
| HUBS250117P00230000 | 2023-06-22 1:57PM EDT | 230.00 | 14.10 | 3.10 | 11.00 | 0.00 | - | 1 | 1 | 82.53% |
| HUBS250117P00240000 | 2023-09-12 9:30AM EDT | 240.00 | 11.00 | 7.00 | 16.90 | 0.00 | - | - | 2 | 90.60% |
| HUBS250117P00250000 | 2023-12-01 12:29PM EDT | 250.00 | 6.12 | 0.00 | 8.30 | 0.00 | - | 1 | 14 | 67.57% |
| HUBS250117P00260000 | 2024-04-02 11:04AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| HUBS250117P00270000 | 2024-04-15 3:40PM EDT | 270.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.84% |
| HUBS250117P00280000 | 2024-01-03 12:12PM EDT | 280.00 | 7.00 | 2.15 | 8.10 | 0.00 | - | 4 | 17 | 62.32% |
| HUBS250117P00290000 | 2024-05-21 11:39AM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 51.22% |
| HUBS250117P00300000 | 2024-04-30 9:30AM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| HUBS250117P00310000 | 2024-06-06 12:33PM EDT | 310.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 2 | 206 | 48.96% |
| HUBS250117P00320000 | 2023-12-20 2:10PM EDT | 320.00 | 9.10 | 7.00 | 10.20 | 0.00 | - | 5 | 6 | 59.62% |
| HUBS250117P00330000 | 2024-03-20 2:20PM EDT | 330.00 | 6.20 | 0.00 | 7.50 | 0.00 | - | 15 | 29 | 55.10% |
| HUBS250117P00340000 | 2024-02-15 11:39AM EDT | 340.00 | 8.80 | 8.10 | 9.30 | 0.00 | - | 50 | 52 | 54.84% |
| HUBS250117P00350000 | 2024-06-03 10:43AM EDT | 350.00 | 4.02 | 0.05 | 7.10 | 0.00 | - | 1 | 259 | 49.70% |
| HUBS250117P00360000 | 2024-04-16 9:30AM EDT | 360.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| HUBS250117P00370000 | 2024-04-05 3:18PM EDT | 370.00 | 4.40 | 4.40 | 12.90 | 0.00 | - | 1 | 37 | 53.83% |
| HUBS250117P00380000 | 2024-04-15 10:27AM EDT | 380.00 | 5.20 | 0.55 | 8.60 | 0.00 | - | 5 | 55 | 45.52% |
| HUBS250117P00390000 | 2024-05-10 11:03AM EDT | 390.00 | 5.30 | 2.20 | 10.60 | 0.00 | - | 1 | 14 | 46.13% |
| HUBS250117P00400000 | 2024-05-14 11:29AM EDT | 400.00 | 6.50 | 2.35 | 10.80 | 0.00 | - | 2 | 168 | 44.18% |
| HUBS250117P00410000 | 2024-05-23 11:08AM EDT | 410.00 | 6.80 | 3.00 | 11.30 | 0.00 | - | 1 | 2 | 42.63% |
| HUBS250117P00420000 | 2024-06-10 11:09AM EDT | 420.00 | 9.60 | 4.00 | 11.70 | 0.00 | - | 1 | 102 | 40.94% |
| HUBS250117P00430000 | 2024-06-03 9:30AM EDT | 430.00 | 10.00 | 5.00 | 13.40 | 0.00 | - | 10 | 17 | 40.66% |
| HUBS250117P00440000 | 2024-04-30 2:23PM EDT | 440.00 | 12.13 | 5.00 | 13.70 | 0.00 | - | 1 | 74 | 38.81% |
| HUBS250117P00450000 | 2024-05-31 3:47PM EDT | 450.00 | 14.20 | 8.00 | 16.10 | 0.00 | - | 17 | 59 | 38.98% |
| HUBS250117P00460000 | 2024-05-08 11:17AM EDT | 460.00 | 22.40 | 11.30 | 19.00 | 0.00 | - | 5 | 44 | 39.36% |
| HUBS250117P00470000 | 2024-04-18 1:39PM EDT | 470.00 | 12.60 | 10.20 | 18.70 | 0.00 | - | 1 | 127 | 36.85% |
| HUBS250117P00480000 | 2024-05-08 12:04PM EDT | 480.00 | 26.50 | 15.60 | 23.00 | 0.00 | - | 3 | 75 | 38.05% |
| HUBS250117P00490000 | 2024-06-06 11:40AM EDT | 490.00 | 19.10 | 17.00 | 22.00 | 0.00 | - | 1 | 90 | 34.97% |
| HUBS250117P00500000 | 2024-05-31 11:45AM EDT | 500.00 | 25.00 | 20.00 | 27.30 | 0.00 | - | 2 | 101 | 36.52% |
| HUBS250117P00520000 | 2024-05-28 3:46PM EDT | 520.00 | 19.58 | 26.70 | 33.40 | 0.00 | - | 4 | 47 | 35.74% |
| HUBS250117P00540000 | 2024-04-05 3:57PM EDT | 540.00 | 22.00 | 39.50 | 47.80 | 0.00 | - | 36 | 243 | 39.48% |
| HUBS250117P00560000 | 2024-06-14 11:26AM EDT | 560.00 | 44.80 | 39.00 | 48.60 | -1.00 | -2.18% | 1 | 234 | 34.36% |
| HUBS250117P00580000 | 2024-06-13 2:14PM EDT | 580.00 | 56.46 | 48.00 | 56.40 | 0.00 | - | 2 | 98 | 32.96% |
| HUBS250117P00600000 | 2024-05-07 3:20PM EDT | 600.00 | 64.45 | 53.10 | 62.20 | 0.00 | - | 5 | 144 | 29.90% |
| HUBS250117P00620000 | 2024-06-13 10:45AM EDT | 620.00 | 74.30 | 67.10 | 76.30 | 0.00 | - | 2 | 127 | 30.89% |
| HUBS250117P00640000 | 2024-06-07 12:42PM EDT | 640.00 | 77.00 | 79.00 | 87.20 | 0.00 | - | 20 | 135 | 29.47% |
| HUBS250117P00660000 | 2024-04-18 12:10PM EDT | 660.00 | 67.30 | 78.00 | 87.00 | 0.00 | - | 5 | 34 | 20.01% |
| HUBS250117P00680000 | 2024-04-05 3:59PM EDT | 680.00 | 71.10 | 109.00 | 116.50 | 0.00 | - | 17 | 62 | 29.27% |
| HUBS250117P00700000 | 2024-04-05 11:51AM EDT | 700.00 | 75.00 | 123.00 | 130.40 | 0.00 | - | 1 | 21 | 27.74% |
| HUBS250117P00720000 | 2024-04-04 10:35AM EDT | 720.00 | 95.10 | 137.00 | 145.10 | 0.00 | - | 11 | 15 | 25.89% |
| HUBS250117P00740000 | 2024-05-30 10:31AM EDT | 740.00 | 113.70 | 154.00 | 164.00 | 0.00 | - | 1 | 1 | 27.02% |
| HUBS250117P00760000 | 2023-11-09 10:39AM EDT | 760.00 | 318.00 | 254.90 | 260.90 | 0.00 | - | - | 0 | 76.52% |
| HUBS250117P00860000 | 2023-11-09 11:38AM EDT | 860.00 | 443.00 | 353.00 | 361.80 | 0.00 | - | - | 0 | 87.82% |
© 2024 Yahoo. All rights reserved.