UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.22 -2.71 (-3.31%) GOLD FUTURES
2,332.30 +29.40 (+1.28%) DOW
38,079.94 +264.02 (+0.70%) Bitcoin GBP
45,788.15 -2,229.23 (-4.64%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117C00130000 | 2023-11-14 12:04PM EDT | 130.00 | 336.00 | 421.60 | 428.20 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00135000 | 2022-10-13 11:58AM EDT | 135.00 | 167.10 | 198.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS250117C00140000 | 2023-03-13 10:32AM EDT | 140.00 | 250.00 | 292.00 | 301.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00145000 | 2022-11-04 12:34PM EDT | 145.00 | 159.93 | 189.00 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS250117C00150000 | 2023-02-24 1:27PM EDT | 150.00 | 261.00 | 263.00 | 273.00 | 0.00 | - | 2 | 1 | 0.00% |
| HUBS250117C00175000 | 2022-10-11 9:51AM EDT | 175.00 | 146.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS250117C00180000 | 2023-12-04 11:30AM EDT | 180.00 | 345.00 | 365.60 | 372.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00185000 | 2023-11-29 11:51AM EDT | 185.00 | 318.00 | 405.20 | 412.40 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00195000 | 2023-12-12 10:36AM EDT | 195.00 | 327.00 | 374.00 | 382.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00200000 | 2024-04-04 10:01AM EDT | 200.00 | 485.00 | 423.10 | 431.80 | 0.00 | - | 1 | 7 | 108.50% |
| HUBS250117C00210000 | 2023-05-25 11:46AM EDT | 210.00 | 307.75 | 328.00 | 336.50 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00220000 | 2023-07-06 9:31AM EDT | 220.00 | 319.00 | 286.00 | 294.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00230000 | 2023-12-14 10:54AM EDT | 230.00 | 334.00 | 342.00 | 350.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00240000 | 2023-12-14 10:54AM EDT | 240.00 | 325.00 | 333.00 | 341.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00250000 | 2024-02-01 4:04PM EDT | 250.00 | 383.80 | 394.00 | 403.00 | 0.00 | - | 1 | 4 | 118.71% |
| HUBS250117C00260000 | 2023-05-02 2:27PM EDT | 260.00 | 200.10 | 287.00 | 294.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00270000 | 2023-08-29 1:56PM EDT | 270.00 | 285.27 | 249.70 | 256.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00280000 | 2023-04-28 1:05PM EDT | 280.00 | 195.00 | 253.00 | 260.30 | 0.00 | - | 1 | 202 | 0.00% |
| HUBS250117C00290000 | 2023-01-19 10:50AM EDT | 290.00 | 119.12 | 186.80 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00300000 | 2024-01-03 11:38AM EDT | 300.00 | 261.52 | 329.30 | 338.00 | 0.00 | - | 1 | 3 | 81.63% |
| HUBS250117C00310000 | 2023-11-01 2:55PM EDT | 310.00 | 152.30 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00320000 | 2024-02-22 3:47PM EDT | 320.00 | 311.00 | 317.00 | 326.50 | 0.00 | - | 10 | 12 | 84.72% |
| HUBS250117C00330000 | 2023-10-18 9:32AM EDT | 330.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00340000 | 2024-01-10 11:33AM EDT | 340.00 | 261.28 | 332.00 | 341.00 | 0.00 | - | 1 | 3 | 110.81% |
| HUBS250117C00350000 | 2023-12-20 1:46PM EDT | 350.00 | 254.52 | 257.10 | 265.00 | 0.00 | - | 1 | 11 | 41.37% |
| HUBS250117C00360000 | 2023-11-27 4:59PM EDT | 360.00 | 154.50 | 253.60 | 261.90 | 0.00 | - | 1 | 9 | 51.11% |
| HUBS250117C00370000 | 2023-12-06 1:28PM EDT | 370.00 | 181.01 | 204.00 | 209.60 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS250117C00380000 | 2024-01-12 10:30AM EDT | 380.00 | 228.35 | 294.30 | 302.00 | 0.00 | - | 1 | 8 | 97.63% |
| HUBS250117C00390000 | 2023-12-29 3:55PM EDT | 390.00 | 234.20 | 252.00 | 260.10 | 0.00 | - | 1 | 1 | 68.57% |
| HUBS250117C00400000 | 2024-02-01 4:04PM EDT | 400.00 | 254.50 | 262.00 | 269.80 | 0.00 | - | 1 | 35 | 81.66% |
| HUBS250117C00410000 | 2024-04-11 1:15PM EDT | 410.00 | 281.50 | 231.00 | 239.60 | 0.00 | - | 1 | 8 | 62.72% |
| HUBS250117C00420000 | 2024-02-23 4:52PM EDT | 420.00 | 226.00 | 232.20 | 241.00 | 0.00 | - | 1 | 207 | 68.88% |
| HUBS250117C00430000 | 2024-04-04 11:54AM EDT | 430.00 | 280.00 | 213.00 | 221.10 | 0.00 | - | 6 | 227 | 59.07% |
| HUBS250117C00440000 | 2024-04-04 9:49AM EDT | 440.00 | 280.00 | 204.00 | 212.90 | 0.00 | - | 1 | 6 | 57.65% |
| HUBS250117C00450000 | 2024-02-15 11:17AM EDT | 450.00 | 222.55 | 193.00 | 200.20 | 0.00 | - | 32 | 30 | 53.87% |
| HUBS250117C00460000 | 2024-04-29 12:45PM EDT | 460.00 | 216.30 | 189.50 | 198.00 | 0.00 | - | 1 | 55 | 56.47% |
| HUBS250117C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 179.35 | 207.00 | 216.00 | 0.00 | - | 2 | 18 | 71.98% |
| HUBS250117C00480000 | 2024-04-05 12:39PM EDT | 480.00 | 236.70 | 174.00 | 182.40 | 0.00 | - | 2 | 22 | 54.48% |
| HUBS250117C00490000 | 2024-01-19 4:27PM EDT | 490.00 | 157.85 | 178.00 | 184.70 | 0.00 | - | 129 | 127 | 60.17% |
| HUBS250117C00500000 | 2024-03-18 9:49AM EDT | 500.00 | 164.16 | 169.80 | 177.30 | 0.00 | - | 20 | 126 | 58.87% |
| HUBS250117C00520000 | 2024-04-18 12:13PM EDT | 520.00 | 183.28 | 145.80 | 152.70 | 0.00 | - | 2 | 120 | 51.20% |
| HUBS250117C00540000 | 2024-04-22 1:03PM EDT | 540.00 | 142.32 | 132.20 | 139.00 | 0.00 | - | 1 | 70 | 51.55% |
| HUBS250117C00560000 | 2024-04-29 12:45PM EDT | 560.00 | 141.00 | 120.00 | 126.80 | 0.00 | - | 1 | 26 | 50.48% |
| HUBS250117C00580000 | 2024-04-24 9:39AM EDT | 580.00 | 132.00 | 108.40 | 115.00 | 0.00 | - | 5 | 60 | 49.36% |
| HUBS250117C00600000 | 2024-04-24 10:30AM EDT | 600.00 | 114.00 | 97.00 | 103.30 | 0.00 | - | 2 | 61 | 48.01% |
| HUBS250117C00620000 | 2024-04-26 11:40AM EDT | 620.00 | 81.80 | 86.10 | 92.70 | -17.80 | -17.87% | 1 | 141 | 46.95% |
| HUBS250117C00640000 | 2024-04-26 10:44AM EDT | 640.00 | 85.00 | 76.00 | 82.40 | 0.00 | - | 2 | 170 | 45.75% |
| HUBS250117C00660000 | 2024-04-19 3:59PM EDT | 660.00 | 75.98 | 66.30 | 73.00 | 0.00 | - | 4 | 69 | 44.70% |
| HUBS250117C00680000 | 2024-04-22 2:20PM EDT | 680.00 | 65.90 | 57.40 | 63.90 | 0.00 | - | 8 | 42 | 43.52% |
| HUBS250117C00700000 | 2024-05-01 2:26PM EDT | 700.00 | 45.00 | 48.90 | 55.50 | -6.49 | -12.60% | 1 | 148 | 42.37% |
| HUBS250117C00720000 | 2024-04-30 1:11PM EDT | 720.00 | 41.75 | 42.10 | 47.70 | 0.00 | - | 1 | 49 | 41.22% |
| HUBS250117C00740000 | 2024-04-30 12:34PM EDT | 740.00 | 39.00 | 35.30 | 41.90 | 0.00 | - | 1 | 66 | 40.77% |
| HUBS250117C00760000 | 2024-04-17 12:08PM EDT | 760.00 | 41.20 | 29.40 | 35.10 | 0.00 | - | 7 | 49 | 39.50% |
| HUBS250117C00780000 | 2024-04-19 10:37AM EDT | 780.00 | 18.30 | 24.40 | 31.60 | -15.20 | -45.37% | 4 | 154 | 39.73% |
| HUBS250117C00800000 | 2024-04-29 10:43AM EDT | 800.00 | 27.50 | 20.30 | 26.30 | 0.00 | - | 1 | 132 | 38.67% |
| HUBS250117C00820000 | 2024-04-24 1:19PM EDT | 820.00 | 28.90 | 17.00 | 23.00 | 0.00 | - | 1 | 43 | 38.52% |
| HUBS250117C00840000 | 2024-04-04 10:56AM EDT | 840.00 | 30.50 | 14.00 | 20.30 | 0.00 | - | 1 | 19 | 38.53% |
| HUBS250117C00860000 | 2024-03-11 11:29AM EDT | 860.00 | 29.80 | 15.00 | 22.00 | 0.00 | - | 1 | 15 | 41.36% |
| HUBS250117C00880000 | 2024-01-09 12:11PM EDT | 880.00 | 19.60 | 32.20 | 39.80 | 0.00 | - | 2 | 2 | 51.73% |
| HUBS250117C00900000 | 2024-03-05 11:34AM EDT | 900.00 | 21.50 | 12.20 | 20.70 | 0.00 | - | 1 | 3 | 43.67% |
| HUBS250117C00920000 | 2024-02-21 3:48PM EDT | 920.00 | 17.66 | 20.20 | 24.10 | 0.00 | - | 1 | 10 | 47.52% |
| HUBS250117C00940000 | 2024-04-04 3:20PM EDT | 940.00 | 16.00 | 5.00 | 13.20 | 0.00 | - | 5 | 10 | 40.76% |
| HUBS250117C00960000 | 2024-04-24 9:30AM EDT | 960.00 | 9.90 | 4.10 | 12.30 | 0.00 | - | 1 | 3 | 41.28% |
| HUBS250117C01000000 | 2024-04-26 9:32AM EDT | 1,000.00 | 8.40 | 3.00 | 10.80 | 0.00 | - | 1 | 2 | 42.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117P00130000 | 2024-04-19 12:49PM EDT | 130.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 140 | 68.07% |
| HUBS250117P00135000 | 2024-04-22 11:56AM EDT | 135.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 39 | 93.31% |
| HUBS250117P00140000 | 2024-03-28 9:30AM EDT | 140.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 1 | 92 | 90.77% |
| HUBS250117P00145000 | 2024-03-19 1:33PM EDT | 145.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 45 | 89.00% |
| HUBS250117P00150000 | 2024-01-17 4:59PM EDT | 150.00 | 0.57 | 0.00 | 3.30 | 0.00 | - | 6 | 11 | 82.36% |
| HUBS250117P00155000 | 2024-02-12 4:49PM EDT | 155.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 5 | 30 | 78.69% |
| HUBS250117P00160000 | 2024-03-05 3:05PM EDT | 160.00 | 1.84 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 82.80% |
| HUBS250117P00170000 | 2024-02-28 2:33PM EDT | 170.00 | 0.93 | 0.00 | 3.20 | 0.00 | - | - | 3 | 74.93% |
| HUBS250117P00175000 | 2024-02-28 2:40PM EDT | 175.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 73.30% |
| HUBS250117P00180000 | 2024-02-28 2:45PM EDT | 180.00 | 1.14 | 0.40 | 3.30 | 0.00 | - | 4 | 2 | 73.41% |
| HUBS250117P00185000 | 2024-02-29 4:49PM EDT | 185.00 | 1.04 | 0.00 | 3.30 | 0.00 | - | - | 17 | 70.54% |
| HUBS250117P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 58.37% |
| HUBS250117P00200000 | 2024-04-22 10:08AM EDT | 200.00 | 0.25 | 0.25 | 1.50 | 0.00 | - | 2 | 24 | 60.23% |
| HUBS250117P00210000 | 2024-01-08 4:13PM EDT | 210.00 | 1.95 | 0.85 | 4.60 | 0.00 | - | - | 1 | 69.12% |
| HUBS250117P00220000 | 2024-01-25 4:19PM EDT | 220.00 | 2.35 | 0.95 | 4.80 | 0.00 | - | 3 | 4 | 66.97% |
| HUBS250117P00230000 | 2023-06-22 1:57PM EDT | 230.00 | 14.10 | 3.10 | 11.00 | 0.00 | - | 1 | 1 | 77.31% |
| HUBS250117P00240000 | 2023-09-12 9:30AM EDT | 240.00 | 11.00 | 7.00 | 16.90 | 0.00 | - | - | 2 | 84.80% |
| HUBS250117P00250000 | 2023-12-01 12:29PM EDT | 250.00 | 6.12 | 0.00 | 8.30 | 0.00 | - | 1 | 14 | 63.64% |
| HUBS250117P00260000 | 2024-04-02 11:04AM EDT | 260.00 | 2.00 | 0.05 | 6.30 | 0.00 | - | 1 | 6 | 57.99% |
| HUBS250117P00270000 | 2024-04-15 3:40PM EDT | 270.00 | 2.60 | 0.05 | 6.60 | 0.00 | - | - | 1 | 56.18% |
| HUBS250117P00280000 | 2024-01-03 12:12PM EDT | 280.00 | 7.00 | 2.15 | 8.10 | 0.00 | - | 4 | 17 | 58.97% |
| HUBS250117P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 4.10 | 0.05 | 7.10 | 0.00 | - | 1 | 10 | 52.54% |
| HUBS250117P00300000 | 2024-04-30 9:30AM EDT | 300.00 | 4.50 | 0.05 | 7.50 | 0.00 | - | 1 | 31 | 50.99% |
| HUBS250117P00310000 | 2024-01-30 11:00AM EDT | 310.00 | 7.60 | 2.90 | 8.20 | 0.00 | - | 2 | 205 | 53.17% |
| HUBS250117P00320000 | 2023-12-20 2:10PM EDT | 320.00 | 9.10 | 7.00 | 10.20 | 0.00 | - | 5 | 6 | 56.75% |
| HUBS250117P00330000 | 2024-03-20 2:20PM EDT | 330.00 | 6.20 | 0.00 | 7.50 | 0.00 | - | 15 | 29 | 52.63% |
| HUBS250117P00340000 | 2024-02-15 11:39AM EDT | 340.00 | 8.80 | 8.10 | 9.30 | 0.00 | - | 50 | 52 | 52.47% |
| HUBS250117P00350000 | 2024-04-05 3:15PM EDT | 350.00 | 4.00 | 1.25 | 9.70 | 0.00 | - | 8 | 259 | 51.83% |
| HUBS250117P00360000 | 2024-04-16 9:30AM EDT | 360.00 | 3.90 | 2.00 | 10.00 | 0.00 | - | 1 | 75 | 50.13% |
| HUBS250117P00370000 | 2024-04-05 3:18PM EDT | 370.00 | 4.40 | 2.55 | 11.00 | 0.00 | - | 1 | 37 | 49.37% |
| HUBS250117P00380000 | 2024-04-15 10:27AM EDT | 380.00 | 5.20 | 4.00 | 11.80 | 0.00 | - | 5 | 55 | 48.30% |
| HUBS250117P00390000 | 2024-03-19 3:31PM EDT | 390.00 | 12.90 | 0.80 | 9.20 | 0.00 | - | 2 | 13 | 42.98% |
| HUBS250117P00400000 | 2024-04-19 10:48AM EDT | 400.00 | 6.50 | 5.30 | 13.60 | 0.00 | - | 1 | 166 | 46.25% |
| HUBS250117P00410000 | 2024-04-16 9:30AM EDT | 410.00 | 7.00 | 6.20 | 14.60 | 0.00 | - | 1 | 3 | 45.26% |
| HUBS250117P00420000 | 2024-04-26 11:01AM EDT | 420.00 | 9.20 | 7.30 | 15.70 | 0.00 | - | 1 | 102 | 44.32% |
| HUBS250117P00430000 | 2024-04-24 3:40PM EDT | 430.00 | 8.80 | 8.60 | 17.00 | 0.00 | - | 3 | 23 | 43.52% |
| HUBS250117P00440000 | 2024-04-30 2:23PM EDT | 440.00 | 12.13 | 10.00 | 18.00 | 0.00 | - | 1 | 74 | 42.38% |
| HUBS250117P00450000 | 2024-04-26 3:56PM EDT | 450.00 | 11.10 | 11.60 | 19.80 | 0.00 | - | 1 | 43 | 41.88% |
| HUBS250117P00460000 | 2024-02-20 11:41AM EDT | 460.00 | 31.90 | 22.40 | 26.70 | 0.00 | - | 5 | 44 | 45.19% |
| HUBS250117P00470000 | 2024-04-18 1:39PM EDT | 470.00 | 12.60 | 15.60 | 23.00 | 0.00 | - | 1 | 127 | 40.29% |
| HUBS250117P00480000 | 2024-03-18 3:28PM EDT | 480.00 | 31.60 | 10.40 | 17.60 | 0.00 | - | 3 | 75 | 34.16% |
| HUBS250117P00490000 | 2024-04-19 1:11PM EDT | 490.00 | 17.00 | 19.70 | 27.00 | 0.00 | - | 1 | 85 | 38.99% |
| HUBS250117P00500000 | 2024-04-23 3:50PM EDT | 500.00 | 18.00 | 23.10 | 29.00 | 0.00 | - | 1 | 99 | 38.22% |
| HUBS250117P00520000 | 2024-04-19 1:15PM EDT | 520.00 | 23.98 | 27.80 | 34.00 | 0.00 | - | 7 | 44 | 37.06% |
| HUBS250117P00540000 | 2024-04-05 3:57PM EDT | 540.00 | 22.00 | 33.60 | 40.00 | 0.00 | - | 36 | 243 | 36.12% |
| HUBS250117P00560000 | 2024-04-30 2:23PM EDT | 560.00 | 38.93 | 41.20 | 47.00 | 0.00 | - | 1 | 232 | 35.33% |
| HUBS250117P00580000 | 2024-04-15 12:55PM EDT | 580.00 | 36.40 | 48.80 | 54.00 | 0.00 | - | 1 | 91 | 34.14% |
| HUBS250117P00600000 | 2024-04-24 3:43PM EDT | 600.00 | 45.20 | 56.50 | 63.00 | 0.00 | - | 6 | 113 | 33.56% |
| HUBS250117P00620000 | 2024-04-19 10:09AM EDT | 620.00 | 52.00 | 66.10 | 72.00 | 0.00 | - | 1 | 125 | 32.55% |
| HUBS250117P00640000 | 2024-04-19 1:22PM EDT | 640.00 | 66.50 | 75.00 | 81.50 | 0.00 | - | 1 | 146 | 31.36% |
| HUBS250117P00660000 | 2024-04-18 12:10PM EDT | 660.00 | 67.30 | 86.20 | 91.90 | 0.00 | - | 5 | 34 | 30.17% |
| HUBS250117P00680000 | 2024-04-05 3:59PM EDT | 680.00 | 71.10 | 97.00 | 103.10 | 0.00 | - | 17 | 62 | 28.88% |
| HUBS250117P00700000 | 2024-04-05 11:51AM EDT | 700.00 | 75.00 | 109.30 | 117.00 | 0.00 | - | 1 | 21 | 28.49% |
| HUBS250117P00720000 | 2024-04-04 10:35AM EDT | 720.00 | 95.10 | 123.00 | 130.60 | 0.00 | - | 11 | 15 | 27.46% |
| HUBS250117P00760000 | 2023-11-09 10:39AM EDT | 760.00 | 318.00 | 254.90 | 260.90 | 0.00 | - | - | 0 | 76.47% |
| HUBS250117P00860000 | 2023-11-09 11:38AM EDT | 860.00 | 443.00 | 353.00 | 361.80 | 0.00 | - | - | 0 | 87.22% |
© 2024 Yahoo. All rights reserved.