UK markets open in 3 hours 39 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,160.65 +397.62 (+2.24%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,778.18 -2,079.54 (-4.35%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-02-02 11:20AM EDT | 350.00 | 269.19 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 116.63% |
| HUBS240920C00390000 | 2024-04-04 9:37AM EDT | 390.00 | 258.60 | 224.00 | 233.90 | 0.00 | - | 4 | 4 | 63.72% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 214.00 | 223.90 | 0.00 | - | 1 | 2 | 60.92% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 124.01% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 73.46% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 89.53% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 139.10 | 146.00 | 0.00 | - | 1 | 1 | 51.47% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 53.99% |
| HUBS240920C00520000 | 2024-03-08 10:42AM EDT | 520.00 | 140.10 | 170.00 | 177.90 | 0.00 | - | 1 | 1 | 91.52% |
| HUBS240920C00550000 | 2024-04-04 9:37AM EDT | 550.00 | 129.00 | 97.20 | 104.00 | 0.00 | - | 1 | 2 | 50.67% |
| HUBS240920C00560000 | 2024-03-07 10:54AM EDT | 560.00 | 103.60 | 136.00 | 145.00 | 0.00 | - | 1 | 6 | 80.84% |
| HUBS240920C00570000 | 2024-04-01 2:32PM EDT | 570.00 | 124.35 | 93.70 | 100.00 | 0.00 | - | 1 | 1 | 53.20% |
| HUBS240920C00600000 | 2024-05-01 3:57PM EDT | 600.00 | 72.00 | 68.70 | 75.90 | -24.76 | -25.59% | 4 | 14 | 48.71% |
| HUBS240920C00610000 | 2024-05-01 10:21AM EDT | 610.00 | 54.70 | 64.90 | 69.90 | -22.12 | -28.79% | 1 | 32 | 47.65% |
| HUBS240920C00620000 | 2024-05-01 10:31AM EDT | 620.00 | 51.40 | 60.00 | 66.00 | -27.60 | -34.94% | 2 | 108 | 47.86% |
| HUBS240920C00630000 | 2024-04-30 12:56PM EDT | 630.00 | 61.25 | 55.10 | 61.50 | 0.00 | - | 1 | 54 | 47.53% |
| HUBS240920C00640000 | 2024-05-01 9:59AM EDT | 640.00 | 45.00 | 50.60 | 56.80 | -18.30 | -28.91% | 1 | 97 | 46.93% |
| HUBS240920C00650000 | 2024-04-30 3:56PM EDT | 650.00 | 47.00 | 46.30 | 53.00 | 0.00 | - | 4 | 22 | 46.80% |
| HUBS240920C00660000 | 2024-05-01 2:14PM EDT | 660.00 | 45.50 | 42.80 | 49.00 | -21.36 | -31.95% | 4 | 28 | 46.40% |
| HUBS240920C00670000 | 2024-04-24 12:50PM EDT | 670.00 | 60.90 | 38.40 | 45.00 | 0.00 | - | 3 | 19 | 45.87% |
| HUBS240920C00680000 | 2024-05-01 10:57AM EDT | 680.00 | 37.00 | 35.00 | 41.60 | -17.76 | -32.43% | 5 | 29 | 45.60% |
| HUBS240920C00690000 | 2024-05-01 12:25PM EDT | 690.00 | 32.10 | 31.40 | 38.70 | -11.50 | -26.38% | 6 | 32 | 45.56% |
| HUBS240920C00700000 | 2024-05-01 10:46AM EDT | 700.00 | 30.00 | 28.90 | 35.50 | -8.00 | -21.05% | 5 | 61 | 45.18% |
| HUBS240920C00720000 | 2024-04-24 9:30AM EDT | 720.00 | 45.90 | 23.20 | 29.50 | 0.00 | - | 1 | 75 | 44.31% |
| HUBS240920C00740000 | 2024-04-29 12:20PM EDT | 740.00 | 30.00 | 18.00 | 24.80 | 0.00 | - | 10 | 43 | 43.89% |
| HUBS240920C00760000 | 2024-04-30 1:19PM EDT | 760.00 | 18.40 | 14.20 | 21.10 | 0.00 | - | 16 | 61 | 43.81% |
| HUBS240920C00780000 | 2024-04-19 11:15AM EDT | 780.00 | 19.50 | 10.30 | 18.10 | 0.00 | - | 40 | 46 | 43.92% |
| HUBS240920C00800000 | 2024-04-19 11:15AM EDT | 800.00 | 15.70 | 7.10 | 14.90 | 0.00 | - | 35 | 220 | 43.42% |
| HUBS240920C00820000 | 2024-04-05 3:54PM EDT | 820.00 | 18.10 | 5.00 | 12.80 | 0.00 | - | 8 | 9 | 43.62% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 2.40 | 10.90 | 0.00 | - | 1 | 29 | 43.70% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 1.10 | 9.50 | 0.00 | - | 1 | 85 | 44.06% |
| HUBS240920C00880000 | 2024-03-12 11:52AM EDT | 880.00 | 13.00 | 6.00 | 13.30 | 0.00 | - | 1 | 3 | 50.58% |
| HUBS240920C00900000 | 2024-04-29 12:52PM EDT | 900.00 | 4.51 | 0.15 | 7.50 | 0.00 | - | 1 | 2 | 45.14% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.15 | 6.80 | 0.00 | - | 1 | 12 | 45.83% |
| HUBS240920C00940000 | 2024-04-23 9:30AM EDT | 940.00 | 3.90 | 0.15 | 6.20 | 0.00 | - | 1 | 4 | 46.53% |
| HUBS240920C00980000 | 2024-04-30 9:30AM EDT | 980.00 | 3.50 | 0.10 | 5.50 | 0.00 | - | 1 | 2 | 48.46% |
| HUBS240920C01000000 | 2024-04-29 12:52PM EDT | 1,000.00 | 2.40 | 0.05 | 5.20 | 0.00 | - | 2 | 1 | 49.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 65.60% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.20 | 4.70 | 0.00 | - | 5 | 6 | 63.15% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 15 | 58.11% |
| HUBS240920P00370000 | 2024-04-19 2:45PM EDT | 370.00 | 2.25 | 0.75 | 3.00 | 0.00 | - | 1 | 5 | 48.29% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 51.57% |
| HUBS240920P00390000 | 2024-02-06 11:43AM EDT | 390.00 | 9.10 | 5.70 | 6.60 | 0.00 | - | 11 | 12 | 51.76% |
| HUBS240920P00400000 | 2024-04-17 1:40PM EDT | 400.00 | 2.65 | 1.35 | 5.80 | 0.00 | - | 10 | 16 | 48.63% |
| HUBS240920P00410000 | 2024-04-05 1:28PM EDT | 410.00 | 1.50 | 1.65 | 8.60 | 0.00 | - | 1 | 2 | 51.50% |
| HUBS240920P00420000 | 2024-03-15 2:15PM EDT | 420.00 | 9.96 | 0.05 | 7.70 | 0.00 | - | - | 2 | 47.51% |
| HUBS240920P00430000 | 2024-02-15 10:59AM EDT | 430.00 | 13.00 | 9.90 | 11.50 | 0.00 | - | 3 | 1 | 50.98% |
| HUBS240920P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 6.70 | 5.30 | 12.60 | 0.00 | - | 1 | 1 | 47.40% |
| HUBS240920P00460000 | 2024-03-01 2:21PM EDT | 460.00 | 12.90 | 10.30 | 12.00 | 0.00 | - | 3 | 0 | 44.15% |
| HUBS240920P00470000 | 2024-03-25 1:33PM EDT | 470.00 | 12.40 | 3.30 | 11.40 | 0.00 | - | 2 | 1 | 40.96% |
| HUBS240920P00480000 | 2024-04-29 10:40AM EDT | 480.00 | 10.70 | 10.20 | 17.40 | 0.00 | - | 1 | 3 | 45.30% |
| HUBS240920P00500000 | 2024-04-30 10:00AM EDT | 500.00 | 12.70 | 17.20 | 20.90 | 0.00 | - | 2 | 4 | 43.50% |
| HUBS240920P00510000 | 2024-04-04 3:39PM EDT | 510.00 | 11.42 | 19.50 | 23.80 | 0.00 | - | 2 | 5 | 43.45% |
| HUBS240920P00520000 | 2024-04-18 2:19PM EDT | 520.00 | 13.60 | 19.90 | 26.00 | 0.00 | - | 1 | 9 | 42.60% |
| HUBS240920P00530000 | 2024-04-26 1:06PM EDT | 530.00 | 19.60 | 25.00 | 28.90 | 0.00 | - | 3 | 17 | 42.18% |
| HUBS240920P00540000 | 2024-03-25 1:26PM EDT | 540.00 | 27.00 | 13.10 | 21.20 | 0.00 | - | 1 | 3 | 33.09% |
| HUBS240920P00550000 | 2024-04-05 11:34AM EDT | 550.00 | 16.00 | 31.50 | 35.50 | 0.00 | - | 66 | 260 | 41.44% |
| HUBS240920P00560000 | 2024-05-01 2:15PM EDT | 560.00 | 36.80 | 31.00 | 39.00 | +7.90 | +27.34% | 5 | 136 | 40.95% |
| HUBS240920P00570000 | 2024-04-22 10:30AM EDT | 570.00 | 31.70 | 39.10 | 43.00 | 0.00 | - | 1 | 15 | 40.66% |
| HUBS240920P00580000 | 2024-05-01 12:08PM EDT | 580.00 | 50.50 | 41.10 | 47.00 | +15.20 | +43.06% | 3 | 10 | 40.19% |
| HUBS240920P00590000 | 2024-04-17 10:29AM EDT | 590.00 | 31.10 | 46.50 | 52.00 | 0.00 | - | 45 | 57 | 40.23% |
| HUBS240920P00600000 | 2024-04-30 11:32AM EDT | 600.00 | 45.10 | 49.70 | 57.30 | 0.00 | - | 3 | 54 | 40.30% |
| HUBS240920P00610000 | 2024-04-03 12:42PM EDT | 610.00 | 56.80 | 54.50 | 61.00 | 0.00 | - | 3 | 8 | 39.12% |
| HUBS240920P00620000 | 2024-05-01 3:07PM EDT | 620.00 | 57.60 | 59.70 | 66.00 | -0.03 | -0.05% | 2 | 12 | 38.64% |
| HUBS240920P00630000 | 2024-04-30 12:56PM EDT | 630.00 | 62.25 | 65.00 | 71.50 | 0.00 | - | 1 | 31 | 38.32% |
| HUBS240920P00640000 | 2024-04-30 11:05AM EDT | 640.00 | 62.00 | 70.70 | 77.00 | 0.00 | - | 2 | 25 | 37.83% |
| HUBS240920P00650000 | 2024-04-29 10:49AM EDT | 650.00 | 64.00 | 77.00 | 84.10 | 0.00 | - | 3 | 62 | 38.25% |
| HUBS240920P00660000 | 2024-04-29 10:24AM EDT | 660.00 | 69.30 | 83.10 | 90.60 | 0.00 | - | 1 | 31 | 38.10% |
| HUBS240920P00670000 | 2024-04-23 3:41PM EDT | 670.00 | 63.60 | 89.10 | 96.30 | 0.00 | - | 1 | 31 | 37.23% |
| HUBS240920P00680000 | 2024-04-26 11:59AM EDT | 680.00 | 80.30 | 96.20 | 104.10 | 0.00 | - | 1 | 66 | 37.67% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 103.00 | 110.90 | 0.00 | - | 4 | 11 | 37.24% |
| HUBS240920P00700000 | 2024-04-25 2:39PM EDT | 700.00 | 97.00 | 110.00 | 117.50 | 0.00 | - | 4 | 8 | 36.49% |
| HUBS240920P00740000 | 2024-02-02 10:42AM EDT | 740.00 | 157.40 | 128.30 | 133.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240920P00880000 | 2024-04-04 9:43AM EDT | 880.00 | 204.40 | 269.10 | 279.00 | 0.00 | - | 1 | 0 | 39.57% |
| HUBS240920P00920000 | 2024-04-04 9:43AM EDT | 920.00 | 242.80 | 309.00 | 318.90 | 0.00 | - | 1 | 0 | 42.82% |
| HUBS240920P00940000 | 2024-04-04 10:21AM EDT | 940.00 | 272.00 | 329.10 | 339.00 | 0.00 | - | 1 | 0 | 44.63% |
© 2024 Yahoo. All rights reserved.