Singapore markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240621C002200002023-11-09 4:43PM EDT220.00207.00286.00295.000.00--10.00%
HUBS240621C002700002024-05-09 9:34AM EDT270.00355.00322.10332.000.00-30485.64%
HUBS240621C002900002023-11-13 12:40PM EDT290.00163.50251.00259.000.00--10.00%
HUBS240621C003000002023-12-18 11:18AM EDT300.00268.75277.00286.800.00-15286.77%
HUBS240621C003100002024-03-13 3:10PM EDT310.00318.71352.10362.000.00-22899.68%
HUBS240621C003200002023-11-01 11:14AM EDT320.00132.40206.50215.000.00-110.00%
HUBS240621C003300002023-11-01 11:14AM EDT330.00125.00197.00204.900.00-110.00%
HUBS240621C003400002023-11-14 1:31PM EDT340.00138.70224.20232.800.00--10.00%
HUBS240621C003500002023-12-19 2:05PM EDT350.00233.75231.00240.000.00-11193.60%
HUBS240621C003700002024-06-06 11:09AM EDT370.00235.60211.00221.000.00-54189.31%
HUBS240621C003800002023-12-18 11:18AM EDT380.00196.00204.00212.600.00-10219.46%
HUBS240621C003900002024-05-09 9:34AM EDT390.00236.00203.00213.000.00-11297.30%
HUBS240621C004000002024-06-05 2:09PM EDT400.00211.18181.00191.000.00-22161.08%
HUBS240621C004100002024-01-22 1:15PM EDT410.00199.70181.30189.400.00-13250.87%
HUBS240621C004200002023-12-12 11:18AM EDT420.00125.22159.30166.000.00-121143.21%
HUBS240621C004300002024-04-04 9:45AM EDT430.00268.70173.00181.000.00-18296.25%
HUBS240621C004400002024-05-09 11:17AM EDT440.00155.50153.00163.000.00-124230.29%
HUBS240621C004500002024-05-17 10:31AM EDT450.00167.83131.00141.000.00-121117.58%
HUBS240621C004600002024-04-04 9:45AM EDT460.00240.20145.00154.000.00-112265.36%
HUBS240621C004700002024-03-05 4:01PM EDT470.00142.00192.00201.000.00-5050496.77%
HUBS240621C004800002024-05-16 10:22AM EDT480.00142.49101.00110.900.00-3792.31%
HUBS240621C004900002024-03-04 11:45AM EDT490.00156.00148.60155.400.00-710358.45%
HUBS240621C005000002024-06-13 2:28PM EDT500.0081.0081.2091.000.00-117178.32%
HUBS240621C005100002024-05-28 1:25PM EDT510.00133.8071.1081.000.00-31069.75%
HUBS240621C005200002024-06-13 10:07AM EDT520.0066.0062.0071.900.00-1670.17%
HUBS240621C005300002024-05-29 3:53PM EDT530.00118.5052.1062.000.00-22521062.26%
HUBS240621C005400002024-05-29 10:32AM EDT540.00117.5044.0052.000.00-12959.51%
HUBS240621C005500002024-06-13 1:07PM EDT550.0033.9735.1045.000.00-13760.27%
HUBS240621C005600002024-06-14 12:08PM EDT560.0033.2728.4038.00+1.77+5.62%11562.34%
HUBS240621C005700002024-06-13 3:51PM EDT570.0019.3723.8030.700.00-73564.34%
HUBS240621C005800002024-06-14 3:01PM EDT580.0019.7518.0025.00+4.75+31.67%811563.98%
HUBS240621C005900002024-06-12 3:02PM EDT590.0025.4013.1020.000.00-1947263.52%
HUBS240621C006000002024-06-14 3:58PM EDT600.0013.409.8017.90+4.40+48.89%1772368.01%
HUBS240621C006100002024-06-14 3:14PM EDT610.007.907.7015.00+0.65+8.97%118271.02%
HUBS240621C006200002024-06-14 3:01PM EDT620.008.725.7013.90+3.37+62.99%420575.74%
HUBS240621C006300002024-06-14 11:29AM EDT630.007.206.0012.00+1.60+28.57%339082.15%
HUBS240621C006400002024-06-14 3:28PM EDT640.006.102.8510.90+1.40+29.79%1965881.66%
HUBS240621C006500002024-06-14 3:57PM EDT650.006.225.007.40+2.42+63.68%2344,53086.49%
HUBS240621C006600002024-06-14 3:57PM EDT660.006.002.2510.00+2.78+86.34%760493.76%
HUBS240621C006700002024-06-14 3:20PM EDT670.005.102.059.00+2.10+70.00%4553097.77%
HUBS240621C006800002024-06-14 2:57PM EDT680.003.620.255.00+1.17+47.76%6633185.21%
HUBS240621C006900002024-06-14 12:00PM EDT690.003.412.004.00+0.40+13.29%22,36694.24%
HUBS240621C007000002024-06-14 1:15PM EDT700.003.201.503.50+1.70+113.33%186,11395.90%
HUBS240621C007100002024-06-13 12:46PM EDT710.002.001.006.100.00-3537110.38%
HUBS240621C007200002024-06-14 10:50AM EDT720.001.600.253.00-0.60-27.27%545697.66%
HUBS240621C007300002024-06-14 1:23PM EDT730.001.000.253.000.00-26436102.66%
HUBS240621C007400002024-06-13 1:29PM EDT740.001.001.004.500.00-71,507119.92%
HUBS240621C007500002024-06-14 3:59PM EDT750.001.000.601.00-0.15-13.04%55,35099.22%
HUBS240621C007600002024-06-13 3:12PM EDT760.000.300.054.600.00-28763125.56%
HUBS240621C007700002024-06-03 3:42PM EDT770.000.250.002.30-0.50-66.67%39114.36%
HUBS240621C007800002024-06-06 3:22PM EDT780.001.000.004.400.00-219133.57%
HUBS240621C007900002024-05-28 10:53AM EDT790.001.450.004.400.00-12138.14%
HUBS240621C008000002024-06-06 1:12PM EDT800.000.500.002.000.00-14550124.15%
HUBS240621C008100002024-06-12 10:08AM EDT810.000.050.004.400.00-22147.00%
HUBS240621C008200002024-05-06 9:30AM EDT820.003.300.004.400.00-14151.29%
HUBS240621C008400002024-05-07 1:51PM EDT840.003.800.004.400.00-13263159.67%
HUBS240621C008500002024-05-29 10:20AM EDT850.002.100.004.300.00-55163.04%
HUBS240621C008600002024-05-07 9:30AM EDT860.002.800.000.000.00-2850.00%
HUBS240621C008700002024-06-05 3:24PM EDT870.000.050.004.300.00-12170.95%
HUBS240621C008800002024-04-18 11:21AM EDT880.004.140.004.300.00-332174.80%
HUBS240621C009000002024-06-13 2:25PM EDT900.000.100.000.250.00-838124.81%
HUBS240621C009200002024-05-31 10:53AM EDT920.000.200.004.300.00-125189.65%
HUBS240621C009600002024-05-06 3:54PM EDT960.001.000.004.300.00-18203.59%
HUBS240621C009800002024-04-16 11:04AM EDT980.001.380.004.300.00-34210.25%
HUBS240621C010000002024-05-28 1:18PM EDT1,000.000.100.000.050.00-5112131.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240621P002100002024-03-27 12:36PM EDT210.000.050.002.000.00-125376.07%
HUBS240621P002200002024-03-08 4:33PM EDT220.000.830.003.900.00-16399.95%
HUBS240621P002300002023-12-14 10:35AM EDT230.001.230.001.050.00-25315.63%
HUBS240621P002400002023-10-11 12:29PM EDT240.004.901.255.400.00-11404.54%
HUBS240621P002500002023-12-04 4:11PM EDT250.001.300.204.800.00-10367.58%
HUBS240621P002600002024-05-14 1:25PM EDT260.000.100.004.300.00--1342.87%
HUBS240621P002700002023-11-14 12:01PM EDT270.004.600.105.400.00-13343.55%
HUBS240621P002800002024-05-14 1:25PM EDT280.000.100.004.300.00-13314.60%
HUBS240621P002900002024-06-06 12:52PM EDT290.000.450.004.300.00-1209301.17%
HUBS240621P003000002024-05-14 3:50PM EDT300.000.100.002.500.00-218262.89%
HUBS240621P003100002024-05-14 1:25PM EDT310.000.060.000.100.00-1105170.31%
HUBS240621P003200002024-05-20 12:04PM EDT320.000.050.004.300.00-344263.57%
HUBS240621P003300002024-06-03 2:27PM EDT330.000.050.004.300.00-110251.76%
HUBS240621P003400002023-11-28 11:19AM EDT340.009.801.107.600.00-1212277.47%
HUBS240621P003500002024-05-23 10:33AM EDT350.000.050.000.100.00-571139.84%
HUBS240621P003600002024-05-30 11:09AM EDT360.000.050.000.200.00-3542142.19%
HUBS240621P003700002023-12-19 11:26AM EDT370.004.904.506.000.00-18251.81%
HUBS240621P003800002024-05-29 12:09PM EDT380.000.130.004.300.00-710197.31%
HUBS240621P003900002024-06-10 10:09AM EDT390.000.400.004.300.00-10107187.21%
HUBS240621P004000002024-03-15 11:16AM EDT400.002.490.305.700.00-226189.99%
HUBS240621P004100002024-06-14 10:58AM EDT410.000.051.254.30-4.64-98.93%1112176.71%
HUBS240621P004200002024-04-22 11:00AM EDT420.001.900.000.000.00-1050.00%
HUBS240621P004300002024-05-10 9:35AM EDT430.000.600.004.300.00-116148.66%
HUBS240621P004400002024-05-13 2:12PM EDT440.000.500.004.300.00-65129139.45%
HUBS240621P004500002024-06-03 12:14PM EDT450.000.650.002.300.00-131115.11%
HUBS240621P004600002024-06-06 11:39AM EDT460.001.050.004.300.00-129121.44%
HUBS240621P004700002024-05-08 2:41PM EDT470.005.330.003.000.00-1056104.25%
HUBS240621P004800002024-05-24 10:56AM EDT480.000.720.004.300.00-1118103.86%
HUBS240621P004900002024-06-03 10:21AM EDT490.000.550.004.500.00-105096.22%
HUBS240621P005000002024-06-13 9:54AM EDT500.002.350.004.800.00-25488.95%
HUBS240621P005100002024-06-12 11:23AM EDT510.001.460.004.800.00-34980.22%
HUBS240621P005200002024-06-14 3:31PM EDT520.000.700.701.30+0.10+16.67%645757.93%
HUBS240621P005300002024-06-14 3:27PM EDT530.000.150.156.40-2.45-94.23%680468.79%
HUBS240621P005400002024-06-14 9:56AM EDT540.003.732.504.80-1.57-29.62%328861.63%
HUBS240621P005500002024-06-14 3:11PM EDT550.005.005.008.00-4.33-46.41%7867465.61%
HUBS240621P005600002024-06-14 12:28PM EDT560.008.656.6012.00-4.35-33.46%1266065.53%
HUBS240621P005700002024-06-14 3:24PM EDT570.0012.609.3014.90-4.62-26.83%7992562.78%
HUBS240621P005800002024-06-14 2:00PM EDT580.0016.1814.9019.00-3.02-15.73%1252064.52%
HUBS240621P005900002024-06-14 12:19PM EDT590.0022.3017.2025.00-11.90-34.80%638861.04%
HUBS240621P006000002024-06-14 3:59PM EDT600.0027.0025.0031.00-11.40-29.69%1445264.07%
HUBS240621P006100002024-06-14 1:57PM EDT610.0036.3430.6039.00-2.07-5.39%1712164.23%
HUBS240621P006200002024-06-14 12:11PM EDT620.0045.4038.5047.00-0.38-0.83%1519266.38%
HUBS240621P006300002024-06-12 2:27PM EDT630.0049.8046.2056.000.00-210068.25%
HUBS240621P006400002024-06-05 2:42PM EDT640.0052.7255.2065.000.00-16271.56%
HUBS240621P006500002024-06-13 2:28PM EDT650.0078.0064.2074.000.00-213673.55%
HUBS240621P006600002024-05-29 10:27AM EDT660.0043.3673.2083.000.00-26173.95%
HUBS240621P006700002024-05-28 3:50PM EDT670.0058.0082.2092.000.00-93772.19%
HUBS240621P006800002024-05-08 2:15PM EDT680.00100.1086.1096.000.00-61064.72%
HUBS240621P006900002024-05-28 3:41PM EDT690.0066.80101.10111.000.00-32770.61%
HUBS240621P007000002024-05-17 11:18AM EDT700.0088.50111.00121.000.00-31874.63%
HUBS240621P007100002024-05-16 9:39AM EDT710.0095.20120.10130.000.00--1118.85%
HUBS240621P007200002023-12-12 10:36AM EDT720.00212.00161.00165.900.00--0234.89%
HUBS240621P007300002024-05-24 9:32AM EDT730.00143.00140.00150.000.00-11130.64%
HUBS240621P008000002024-04-12 10:32AM EDT800.00131.88197.10207.000.00-120.00%
HUBS240621P008200002024-04-04 11:16AM EDT820.00146.00215.20225.000.00-110.00%
HUBS240621P008400002024-04-04 9:37AM EDT840.00207.50235.00244.000.00-15150.00%
HUBS240621P008600002024-05-09 9:35AM EDT860.00241.70258.10268.000.00-100.00%
HUBS240621P008700002024-05-09 9:35AM EDT870.00251.90268.10278.000.00-100.00%
HUBS240621P009200002024-05-09 9:35AM EDT920.00302.00318.10328.000.00-900.00%
HUBS240621P009300002024-05-09 9:35AM EDT930.00311.70328.10338.000.00-100.00%