HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240816C00480000 | 2024-06-20 12:38PM EDT | 480.00 | 89.39 | 115.50 | 122.00 | 0.00 | - | - | 3 | 56.49% |
| HUBS240816C00500000 | 2024-06-24 11:18AM EDT | 500.00 | 90.10 | 98.20 | 106.00 | +90.10 | - | - | 1 | 54.92% |
| HUBS240816C00560000 | 2024-06-26 3:42PM EDT | 560.00 | 47.00 | 56.40 | 65.00 | 0.00 | - | 2 | 16 | 53.25% |
| HUBS240816C00570000 | 2024-06-27 12:16PM EDT | 570.00 | 54.49 | 50.40 | 59.20 | +54.49 | - | - | 4 | 52.77% |
| HUBS240816C00580000 | 2024-06-28 9:42AM EDT | 580.00 | 53.00 | 46.00 | 53.70 | +14.90 | +39.11% | 20 | 27 | 53.00% |
| HUBS240816C00590000 | 2024-06-28 2:14PM EDT | 590.00 | 46.00 | 41.10 | 48.80 | +3.40 | +7.98% | 1 | 17 | 52.87% |
| HUBS240816C00600000 | 2024-06-27 3:25PM EDT | 600.00 | 41.00 | 36.00 | 43.10 | 0.00 | - | 1 | 7 | 51.74% |
| HUBS240816C00610000 | 2024-06-28 9:43AM EDT | 610.00 | 43.20 | 32.40 | 40.90 | +15.20 | +54.29% | 4 | 43 | 53.15% |
| HUBS240816C00620000 | 2024-06-26 1:19PM EDT | 620.00 | 23.79 | 29.00 | 35.80 | 0.00 | - | 4 | 73 | 52.57% |
| HUBS240816C00630000 | 2024-06-27 12:41PM EDT | 630.00 | 30.00 | 26.00 | 33.60 | 0.00 | - | 14 | 54 | 53.60% |
| HUBS240816C00640000 | 2024-06-26 1:19PM EDT | 640.00 | 18.79 | 23.20 | 29.50 | 0.00 | - | 1 | 45 | 53.25% |
| HUBS240816C00650000 | 2024-06-28 3:25PM EDT | 650.00 | 26.00 | 20.50 | 26.60 | +7.80 | +42.86% | 1 | 289 | 53.35% |
| HUBS240816C00670000 | 2024-06-27 3:53PM EDT | 670.00 | 20.97 | 16.00 | 24.00 | +20.97 | - | - | 1 | 55.30% |
| HUBS240816C00700000 | 2024-06-27 3:56PM EDT | 700.00 | 14.50 | 12.50 | 18.20 | 0.00 | - | 181 | 667 | 57.34% |
| HUBS240816C00710000 | 2024-06-20 2:02PM EDT | 710.00 | 7.00 | 9.00 | 16.80 | 0.00 | - | - | 3 | 56.10% |
| HUBS240816C00750000 | 2024-06-28 1:15PM EDT | 750.00 | 6.80 | 3.40 | 11.70 | +6.80 | - | 15 | 0 | 55.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240816P00450000 | 2024-06-26 11:26AM EDT | 450.00 | 2.50 | 0.00 | 4.80 | +2.50 | - | - | 3 | 57.19% |
| HUBS240816P00460000 | 2024-06-25 9:30AM EDT | 460.00 | 3.30 | 0.05 | 6.50 | +3.30 | - | - | 2 | 58.38% |
| HUBS240816P00480000 | 2024-06-27 2:24PM EDT | 480.00 | 5.49 | 1.15 | 9.50 | +5.49 | - | - | 1 | 57.66% |
| HUBS240816P00490000 | 2024-06-26 12:04PM EDT | 490.00 | 7.00 | 2.70 | 10.90 | 0.00 | - | 5 | 6 | 56.44% |
| HUBS240816P00500000 | 2024-06-28 3:55PM EDT | 500.00 | 9.05 | 6.50 | 10.90 | -4.67 | -34.04% | 2 | 26 | 52.34% |
| HUBS240816P00510000 | 2024-06-28 3:55PM EDT | 510.00 | 10.35 | 8.00 | 15.00 | -4.65 | -31.00% | 3 | 10 | 55.27% |
| HUBS240816P00530000 | 2024-06-28 9:49AM EDT | 530.00 | 14.00 | 11.90 | 19.70 | -7.00 | -33.33% | 1 | 6 | 53.43% |
| HUBS240816P00540000 | 2024-06-28 2:33PM EDT | 540.00 | 20.85 | 15.00 | 23.30 | -0.30 | -1.42% | 3 | 15 | 53.67% |
| HUBS240816P00550000 | 2024-06-28 2:33PM EDT | 550.00 | 24.55 | 18.10 | 26.40 | +0.55 | +2.29% | 3 | 50 | 52.78% |
| HUBS240816P00560000 | 2024-06-28 1:17PM EDT | 560.00 | 27.30 | 23.50 | 30.40 | -3.20 | -10.49% | 15 | 3 | 52.62% |
| HUBS240816P00570000 | 2024-06-28 12:40PM EDT | 570.00 | 29.57 | 27.00 | 33.40 | -4.83 | -14.04% | 1 | 6 | 50.82% |
| HUBS240816P00580000 | 2024-06-26 11:04AM EDT | 580.00 | 43.49 | 32.00 | 38.60 | +43.49 | - | - | 2 | 51.27% |
| HUBS240816P00590000 | 2024-06-27 12:41PM EDT | 590.00 | 42.20 | 37.00 | 43.60 | +42.20 | - | - | 4 | 51.04% |
| HUBS240816P00630000 | 2024-06-21 9:47AM EDT | 630.00 | 92.70 | 62.00 | 71.90 | 0.00 | - | 24 | 24 | 55.89% |
© 2024 Yahoo. All rights reserved.