UK markets open in 1 hour 30 minutes
NIKKEI 225
38,264.04 -10.01 (-0.03%) HANG SENG
18,195.66 +432.63 (+2.44%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,324.30 +13.30 (+0.58%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,713.75 -2,129.66 (-4.45%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed 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 | 2023-11-14 11:33AM EDT | 270.00 | 197.30 | 281.50 | 289.40 | 0.00 | - | - | 1 | 0.00% |
| 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 | 0.00% |
| HUBS240621C00310000 | 2024-03-13 3:10PM EDT | 310.00 | 318.71 | 352.10 | 362.00 | 0.00 | - | 2 | 2 | 268.00% |
| 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 | 0.00% |
| HUBS240621C00370000 | 2024-01-05 10:39AM EDT | 370.00 | 180.00 | 250.00 | 258.00 | 0.00 | - | 2 | 4 | 129.13% |
| HUBS240621C00380000 | 2023-12-18 11:18AM EDT | 380.00 | 196.00 | 204.00 | 212.60 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00390000 | 2024-01-23 11:29AM EDT | 390.00 | 217.50 | 221.60 | 230.00 | 0.00 | - | 1 | 1 | 97.70% |
| HUBS240621C00400000 | 2023-12-28 4:02PM EDT | 400.00 | 205.67 | 201.00 | 206.90 | 0.00 | - | 1 | 2 | 54.96% |
| HUBS240621C00410000 | 2024-01-22 1:15PM EDT | 410.00 | 199.70 | 181.30 | 189.40 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS240621C00420000 | 2023-12-12 11:18AM EDT | 420.00 | 125.22 | 159.30 | 166.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240621C00430000 | 2024-04-04 9:45AM EDT | 430.00 | 268.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00440000 | 2024-04-04 9:45AM EDT | 440.00 | 259.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00450000 | 2024-04-04 9:45AM EDT | 450.00 | 249.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00460000 | 2024-04-04 9:45AM EDT | 460.00 | 240.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00470000 | 2024-03-05 4:01PM EDT | 470.00 | 142.00 | 192.00 | 201.00 | 0.00 | - | 50 | 50 | 147.15% |
| HUBS240621C00480000 | 2024-05-01 9:30AM EDT | 480.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00490000 | 2024-03-04 11:45AM EDT | 490.00 | 156.00 | 148.60 | 155.40 | 0.00 | - | 7 | 10 | 100.15% |
| HUBS240621C00500000 | 2024-04-30 1:23PM EDT | 500.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240621C00510000 | 2023-12-08 11:25AM EDT | 510.00 | 62.70 | 77.00 | 83.10 | 0.00 | - | 2 | 10 | 0.00% |
| HUBS240621C00520000 | 2024-01-19 1:11PM EDT | 520.00 | 96.50 | 116.00 | 122.90 | 0.00 | - | 1 | 4 | 81.33% |
| HUBS240621C00530000 | 2024-04-04 9:37AM EDT | 530.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240621C00540000 | 2024-04-05 9:39AM EDT | 540.00 | 152.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240621C00550000 | 2024-04-18 12:46PM EDT | 550.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00560000 | 2024-02-12 12:59PM EDT | 560.00 | 109.57 | 92.10 | 95.90 | 0.00 | - | 1 | 11 | 79.11% |
| HUBS240621C00570000 | 2024-04-04 10:00AM EDT | 570.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240621C00580000 | 2024-03-19 12:35PM EDT | 580.00 | 63.38 | 89.30 | 96.60 | 0.00 | - | 1 | 76 | 90.01% |
| HUBS240621C00590000 | 2024-04-04 10:25AM EDT | 590.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240621C00600000 | 2024-04-30 10:42AM EDT | 600.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240621C00610000 | 2024-05-01 3:53PM EDT | 610.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| HUBS240621C00620000 | 2024-05-01 3:54PM EDT | 620.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUBS240621C00630000 | 2024-05-01 3:54PM EDT | 630.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HUBS240621C00640000 | 2024-05-01 2:57PM EDT | 640.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HUBS240621C00650000 | 2024-05-01 1:36PM EDT | 650.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUBS240621C00660000 | 2024-05-01 2:28PM EDT | 660.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUBS240621C00670000 | 2024-05-01 10:20AM EDT | 670.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUBS240621C00680000 | 2024-04-25 1:23PM EDT | 680.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUBS240621C00690000 | 2024-05-01 3:44PM EDT | 690.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HUBS240621C00700000 | 2024-05-01 12:17PM EDT | 700.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240621C00720000 | 2024-04-26 2:08PM EDT | 720.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HUBS240621C00730000 | 2024-04-29 11:03AM EDT | 730.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUBS240621C00740000 | 2024-05-01 2:47PM EDT | 740.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621C00750000 | 2024-04-24 9:46AM EDT | 750.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HUBS240621C00760000 | 2024-05-01 10:17AM EDT | 760.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUBS240621C00780000 | 2024-04-22 1:30PM EDT | 780.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621C00800000 | 2024-04-18 11:21AM EDT | 800.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUBS240621C00820000 | 2024-04-05 10:24AM EDT | 820.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621C00840000 | 2024-04-24 12:21PM EDT | 840.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621C00850000 | 2024-04-24 12:48PM EDT | 850.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HUBS240621C00860000 | 2024-03-14 11:45AM EDT | 860.00 | 4.83 | 2.00 | 8.50 | 0.00 | - | 2 | 6 | 63.36% |
| HUBS240621C00880000 | 2024-04-18 11:21AM EDT | 880.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUBS240621C00900000 | 2024-04-15 2:30PM EDT | 900.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621C00920000 | 2024-04-16 11:04AM EDT | 920.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240621C00980000 | 2024-04-16 11:04AM EDT | 980.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUBS240621C01000000 | 2024-04-30 1:09PM EDT | 1,000.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
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 | 132.54% |
| HUBS240621P00220000 | 2024-03-08 4:33PM EDT | 220.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 140.99% |
| HUBS240621P00230000 | 2023-12-14 10:35AM EDT | 230.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 111.62% |
| HUBS240621P00240000 | 2023-10-11 12:29PM EDT | 240.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 1 | 142.82% |
| HUBS240621P00250000 | 2023-12-04 4:11PM EDT | 250.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 1 | 0 | 130.05% |
| HUBS240621P00270000 | 2023-11-14 12:01PM EDT | 270.00 | 4.60 | 0.10 | 5.40 | 0.00 | - | 1 | 3 | 121.90% |
| HUBS240621P00280000 | 2023-11-10 10:57AM EDT | 280.00 | 8.50 | 0.10 | 7.30 | 0.00 | - | - | 2 | 123.89% |
| HUBS240621P00290000 | 2023-11-08 4:42PM EDT | 290.00 | 12.30 | 1.30 | 7.60 | 0.00 | - | 214 | 209 | 123.54% |
| HUBS240621P00300000 | 2024-01-30 3:11PM EDT | 300.00 | 0.96 | 0.15 | 2.25 | 0.00 | - | 2 | 14 | 93.38% |
| HUBS240621P00310000 | 2024-04-19 12:33PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621P00320000 | 2024-02-13 10:33AM EDT | 320.00 | 1.70 | 0.10 | 5.20 | 0.00 | - | 3 | 42 | 98.23% |
| HUBS240621P00330000 | 2024-04-03 11:38AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621P00340000 | 2023-11-28 11:19AM EDT | 340.00 | 9.80 | 1.10 | 7.60 | 0.00 | - | 12 | 12 | 99.69% |
| HUBS240621P00350000 | 2024-04-04 10:05AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HUBS240621P00360000 | 2024-04-05 9:53AM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HUBS240621P00370000 | 2023-12-19 11:26AM EDT | 370.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 91.12% |
| HUBS240621P00380000 | 2024-03-04 10:53AM EDT | 380.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 1 | 6 | 72.44% |
| HUBS240621P00390000 | 2024-03-18 3:54PM EDT | 390.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | 2 | 116 | 70.15% |
| HUBS240621P00400000 | 2024-03-15 11:16AM EDT | 400.00 | 2.49 | 0.30 | 5.70 | 0.00 | - | 2 | 26 | 69.71% |
| HUBS240621P00410000 | 2024-02-21 11:33AM EDT | 410.00 | 4.69 | 1.25 | 2.45 | 0.00 | - | 2 | 112 | 60.11% |
| HUBS240621P00420000 | 2024-04-22 11:00AM EDT | 420.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621P00430000 | 2024-03-04 11:21AM EDT | 430.00 | 3.26 | 1.95 | 4.10 | 0.00 | - | 5 | 15 | 59.61% |
| HUBS240621P00440000 | 2024-04-30 9:59AM EDT | 440.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621P00450000 | 2024-04-12 11:07AM EDT | 450.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621P00460000 | 2024-04-22 2:31PM EDT | 460.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621P00470000 | 2024-04-29 12:42PM EDT | 470.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621P00480000 | 2024-04-18 10:09AM EDT | 480.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| HUBS240621P00490000 | 2024-04-29 2:07PM EDT | 490.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUBS240621P00500000 | 2024-04-30 12:27PM EDT | 500.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240621P00510000 | 2024-05-01 11:30AM EDT | 510.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621P00520000 | 2024-04-12 3:51PM EDT | 520.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240621P00530000 | 2024-04-24 2:35PM EDT | 530.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240621P00540000 | 2024-04-30 11:21AM EDT | 540.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUBS240621P00550000 | 2024-05-01 12:18PM EDT | 550.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240621P00560000 | 2024-05-01 12:17PM EDT | 560.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUBS240621P00570000 | 2024-05-01 9:59AM EDT | 570.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240621P00580000 | 2024-04-23 3:26PM EDT | 580.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240621P00590000 | 2024-05-01 9:59AM EDT | 590.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS240621P00600000 | 2024-05-01 3:10PM EDT | 600.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| HUBS240621P00610000 | 2024-05-01 12:03PM EDT | 610.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00620000 | 2024-04-30 3:04PM EDT | 620.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| HUBS240621P00630000 | 2024-04-23 10:28AM EDT | 630.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00640000 | 2024-04-30 9:53AM EDT | 640.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00650000 | 2024-04-30 11:35AM EDT | 650.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00660000 | 2024-04-24 12:06PM EDT | 660.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUBS240621P00670000 | 2024-04-23 11:23AM EDT | 670.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240621P00680000 | 2024-04-29 11:30AM EDT | 680.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240621P00690000 | 2024-04-30 1:22PM EDT | 690.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240621P00700000 | 2024-04-12 1:08PM EDT | 700.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HUBS240621P00720000 | 2023-12-12 10:36AM EDT | 720.00 | 212.00 | 161.00 | 165.90 | 0.00 | - | - | 0 | 97.81% |
| HUBS240621P00800000 | 2024-04-12 10:32AM EDT | 800.00 | 131.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00820000 | 2024-04-04 11:16AM EDT | 820.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00840000 | 2024-04-04 9:37AM EDT | 840.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HUBS240621P00920000 | 2024-04-04 10:21AM EDT | 920.00 | 251.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.