HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719C00500000 | 2024-06-21 1:21PM EDT | 500.00 | 78.10 | 80.40 | 90.00 | -13.02 | -14.29% | 8 | 99 | 54.27% |
| HUBS240719C00510000 | 2024-05-31 10:35AM EDT | 510.00 | 103.45 | 72.20 | 82.00 | 0.00 | - | 1 | 1 | 54.06% |
| HUBS240719C00540000 | 2024-06-21 2:11PM EDT | 540.00 | 51.00 | 51.10 | 61.00 | +6.70 | +15.12% | 13 | 32 | 55.07% |
| HUBS240719C00550000 | 2024-06-21 12:56PM EDT | 550.00 | 37.23 | 45.20 | 55.00 | +3.08 | +9.02% | 1 | 96 | 55.62% |
| HUBS240719C00560000 | 2024-06-21 3:51PM EDT | 560.00 | 42.20 | 40.30 | 50.00 | +8.23 | +24.23% | 14 | 5 | 57.00% |
| HUBS240719C00570000 | 2024-06-21 3:56PM EDT | 570.00 | 38.78 | 34.80 | 41.00 | +8.01 | +26.03% | 20 | 35 | 53.84% |
| HUBS240719C00580000 | 2024-06-21 3:54PM EDT | 580.00 | 36.22 | 35.00 | 40.00 | +8.92 | +32.67% | 24 | 12 | 60.98% |
| HUBS240719C00590000 | 2024-06-21 3:57PM EDT | 590.00 | 32.57 | 27.30 | 36.00 | +9.47 | +41.00% | 16 | 158 | 58.66% |
| HUBS240719C00600000 | 2024-06-21 3:56PM EDT | 600.00 | 28.50 | 28.50 | 33.00 | +8.22 | +40.53% | 157 | 132 | 63.63% |
| HUBS240719C00610000 | 2024-06-21 3:31PM EDT | 610.00 | 24.50 | 23.80 | 31.00 | +9.80 | +66.67% | 14 | 84 | 64.12% |
| HUBS240719C00620000 | 2024-06-21 3:58PM EDT | 620.00 | 25.00 | 22.00 | 28.00 | +9.90 | +65.56% | 136 | 134 | 65.63% |
| HUBS240719C00630000 | 2024-06-21 3:55PM EDT | 630.00 | 22.55 | 18.60 | 26.00 | +8.68 | +62.58% | 215 | 210 | 66.15% |
| HUBS240719C00640000 | 2024-06-21 3:58PM EDT | 640.00 | 19.50 | 17.00 | 24.00 | +4.90 | +33.56% | 531 | 2,434 | 67.78% |
| HUBS240719C00650000 | 2024-06-21 3:55PM EDT | 650.00 | 18.00 | 14.50 | 20.00 | +7.45 | +70.62% | 467 | 350 | 66.34% |
| HUBS240719C00660000 | 2024-06-21 3:31PM EDT | 660.00 | 14.10 | 12.30 | 19.00 | +6.10 | +76.25% | 13 | 84 | 67.47% |
| HUBS240719C00670000 | 2024-06-21 3:59PM EDT | 670.00 | 11.62 | 10.30 | 14.90 | +2.22 | +23.62% | 126 | 185 | 65.23% |
| HUBS240719C00680000 | 2024-06-21 3:39PM EDT | 680.00 | 11.60 | 8.70 | 16.00 | +0.80 | +7.41% | 7 | 139 | 68.39% |
| HUBS240719C00690000 | 2024-06-21 3:46PM EDT | 690.00 | 12.00 | 6.60 | 14.00 | +2.50 | +26.32% | 3 | 74 | 67.31% |
| HUBS240719C00700000 | 2024-06-21 3:59PM EDT | 700.00 | 9.90 | 8.00 | 11.00 | +4.90 | +98.00% | 473 | 4,194 | 68.72% |
| HUBS240719C00710000 | 2024-06-21 3:42PM EDT | 710.00 | 7.90 | 6.40 | 11.80 | +1.90 | +31.67% | 570 | 748 | 70.91% |
| HUBS240719C00720000 | 2024-06-21 3:30PM EDT | 720.00 | 5.45 | 4.10 | 10.60 | +1.30 | +31.33% | 429 | 460 | 69.28% |
| HUBS240719C00730000 | 2024-06-21 3:43PM EDT | 730.00 | 5.00 | 3.80 | 5.40 | +2.00 | +66.67% | 30 | 308 | 63.49% |
| HUBS240719C00740000 | 2024-06-21 3:23PM EDT | 740.00 | 4.00 | 0.05 | 8.80 | +1.78 | +80.18% | 20 | 211 | 65.49% |
| HUBS240719C00750000 | 2024-06-21 2:00PM EDT | 750.00 | 3.50 | 2.00 | 7.90 | +1.65 | +89.19% | 77 | 345 | 69.98% |
| HUBS240719C00760000 | 2024-06-21 3:43PM EDT | 760.00 | 1.87 | 1.50 | 2.90 | +0.37 | +24.67% | 682 | 339 | 60.51% |
| HUBS240719C00770000 | 2024-06-21 3:31PM EDT | 770.00 | 1.75 | 1.90 | 3.80 | -2.25 | -56.25% | 1 | 110 | 66.16% |
| HUBS240719C00780000 | 2024-06-21 3:35PM EDT | 780.00 | 1.40 | 1.10 | 5.80 | -1.10 | -44.00% | 13 | 1 | 71.26% |
| HUBS240719C00800000 | 2024-06-21 3:52PM EDT | 800.00 | 1.10 | 0.00 | 4.80 | +0.45 | +69.23% | 4 | 15 | 70.34% |
| HUBS240719C00810000 | 2024-05-28 2:22PM EDT | 810.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 100 | 50 | 72.41% |
| HUBS240719C00850000 | 2024-06-20 12:18PM EDT | 850.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 7 | 32 | 79.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719P00360000 | 2024-06-18 12:11PM EDT | 360.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 36 | 61.33% |
| HUBS240719P00460000 | 2024-06-20 10:42AM EDT | 460.00 | 1.55 | 0.00 | 1.55 | 0.00 | - | 3 | 14 | 51.56% |
| HUBS240719P00480000 | 2024-06-20 3:00PM EDT | 480.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 57.92% |
| HUBS240719P00490000 | 2024-06-21 2:36PM EDT | 490.00 | 4.00 | 0.90 | 8.30 | -1.00 | -20.00% | 5 | 32 | 52.50% |
| HUBS240719P00500000 | 2024-06-21 2:19PM EDT | 500.00 | 5.90 | 1.60 | 9.60 | -2.80 | -32.18% | 14 | 29 | 50.91% |
| HUBS240719P00510000 | 2024-06-21 3:02PM EDT | 510.00 | 7.93 | 4.00 | 11.00 | +2.13 | +36.72% | 30 | 73 | 51.13% |
| HUBS240719P00520000 | 2024-06-21 3:56PM EDT | 520.00 | 9.60 | 5.10 | 13.40 | -4.35 | -31.18% | 15 | 36 | 50.06% |
| HUBS240719P00530000 | 2024-06-21 3:56PM EDT | 530.00 | 12.40 | 8.00 | 16.90 | -3.00 | -19.48% | 137 | 23 | 51.29% |
| HUBS240719P00540000 | 2024-06-21 3:37PM EDT | 540.00 | 15.56 | 11.50 | 17.50 | -4.44 | -22.20% | 34 | 244 | 54.86% |
| HUBS240719P00550000 | 2024-06-21 3:59PM EDT | 550.00 | 19.45 | 19.00 | 19.70 | -8.05 | -29.27% | 482 | 530 | 51.59% |
| HUBS240719P00560000 | 2024-06-21 3:59PM EDT | 560.00 | 23.59 | 19.50 | 27.90 | -7.61 | -24.39% | 113 | 545 | 51.98% |
| HUBS240719P00570000 | 2024-06-21 3:51PM EDT | 570.00 | 30.08 | 25.00 | 33.00 | -7.55 | -20.06% | 45 | 583 | 53.09% |
| HUBS240719P00580000 | 2024-06-21 3:59PM EDT | 580.00 | 34.00 | 29.40 | 39.00 | -10.12 | -22.94% | 32 | 516 | 53.21% |
| HUBS240719P00590000 | 2024-06-21 12:52PM EDT | 590.00 | 56.25 | 35.70 | 45.00 | +2.85 | +5.34% | 3 | 68 | 54.09% |
| HUBS240719P00600000 | 2024-06-21 3:33PM EDT | 600.00 | 51.40 | 42.60 | 52.00 | -9.60 | -15.74% | 31 | 808 | 55.55% |
| HUBS240719P00610000 | 2024-06-21 10:37AM EDT | 610.00 | 72.54 | 49.90 | 59.00 | +14.54 | +25.07% | 3 | 9 | 56.71% |
| HUBS240719P00620000 | 2024-06-21 1:42PM EDT | 620.00 | 70.00 | 57.10 | 67.00 | +16.70 | +31.33% | 2 | 558 | 58.03% |
| HUBS240719P00630000 | 2024-06-12 2:27PM EDT | 630.00 | 59.91 | 65.00 | 74.10 | 0.00 | - | 2 | 32 | 58.64% |
| HUBS240719P00640000 | 2024-06-12 2:31PM EDT | 640.00 | 67.10 | 73.00 | 82.00 | 0.00 | - | 1 | 14 | 59.54% |
| HUBS240719P00650000 | 2024-06-21 10:17AM EDT | 650.00 | 104.31 | 80.40 | 90.00 | +29.91 | +40.20% | 2 | 4 | 59.45% |
| HUBS240719P00660000 | 2024-06-20 9:41AM EDT | 660.00 | 101.00 | 88.20 | 98.00 | 0.00 | - | 1 | 5 | 59.20% |
| HUBS240719P00670000 | 2024-06-06 3:38PM EDT | 670.00 | 85.00 | 96.10 | 106.00 | 0.00 | - | - | 1 | 58.45% |
| HUBS240719P00740000 | 2024-05-29 9:31AM EDT | 740.00 | 109.00 | 158.00 | 168.00 | 0.00 | - | 1 | 1 | 51.42% |
© 2024 Yahoo. All rights reserved.