UK markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
351.58-11.64 (-3.20%)
At close: 04:00PM EDT
348.00 -3.58 (-1.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS220916C001950002022-05-06 12:02PM EDT195.00175.02163.00171.000.00-10200.00%
HUBS220916C002000002022-08-19 3:47PM EDT200.00152.60148.40155.70+19.10+14.31%30297.31%
HUBS220916C002400002022-08-03 9:30AM EDT240.0099.88109.60117.600.00-1190.56%
HUBS220916C002500002022-08-19 9:49AM EDT250.00100.00100.20108.50+54.00+117.39%1189.03%
HUBS220916C002600002022-05-02 9:43AM EDT260.00141.100.000.000.00-400.00%
HUBS220916C002700002022-08-03 9:30AM EDT270.0075.6282.4090.000.00-1284.28%
HUBS220916C002800002022-08-02 12:41PM EDT280.0061.8072.2079.900.00-1274.87%
HUBS220916C002900002022-08-09 10:20AM EDT290.0090.1064.4071.200.00-5974.56%
HUBS220916C003000002022-08-16 2:35PM EDT300.0083.0557.3064.100.00-21076.88%
HUBS220916C003100002022-08-19 2:53PM EDT310.0051.1050.2053.40-10.10-16.50%62,03570.97%
HUBS220916C003200002022-08-02 3:27PM EDT320.0039.8043.9046.800.00-102571.95%
HUBS220916C003300002022-08-18 1:11PM EDT330.0048.5736.9040.600.00-16470.72%
HUBS220916C003400002022-08-19 12:02PM EDT340.0029.5030.7033.40-13.15-30.83%18467.76%
HUBS220916C003500002022-08-19 3:49PM EDT350.0026.0025.6028.30-7.70-22.85%136267.57%
HUBS220916C003600002022-08-19 3:47PM EDT360.0021.8020.6024.00-9.20-29.68%426866.99%
HUBS220916C003700002022-08-19 10:38AM EDT370.0015.6017.3019.90-8.70-35.80%326567.36%
HUBS220916C003800002022-08-19 12:01PM EDT380.0012.8013.7015.50-5.30-29.28%59865.47%
HUBS220916C003900002022-08-19 12:01PM EDT390.0010.2010.9012.60-8.01-43.99%420265.25%
HUBS220916C004000002022-08-19 2:22PM EDT400.008.187.3010.00-6.62-44.73%1017662.77%
HUBS220916C004100002022-08-19 2:35PM EDT410.006.606.208.60-2.70-29.03%1612664.84%
HUBS220916C004200002022-08-19 12:39PM EDT420.004.785.006.40-3.42-41.71%110564.28%
HUBS220916C004300002022-08-19 9:40AM EDT430.004.043.905.30-2.26-35.87%312464.92%
HUBS220916C004400002022-08-19 12:39PM EDT440.002.782.954.70-1.82-39.57%332166.11%
HUBS220916C004500002022-08-19 10:03AM EDT450.002.402.103.10-2.33-49.26%110963.87%
HUBS220916C004600002022-08-19 1:59PM EDT460.001.901.602.05-1.90-50.00%64362.67%
HUBS220916C004700002022-08-19 3:29PM EDT470.001.411.302.45-1.32-48.35%710066.81%
HUBS220916C004800002022-08-19 3:29PM EDT480.001.250.402.50-0.55-30.56%611266.85%
HUBS220916C004900002022-08-19 2:52PM EDT490.002.260.004.80-0.74-24.67%12477.95%
HUBS220916C005000002022-08-17 1:40PM EDT500.001.490.004.800.00-48181.47%
HUBS220916C005100002022-08-16 1:21PM EDT510.002.100.004.700.00-17084.50%
HUBS220916C005200002022-08-11 10:03AM EDT520.003.880.054.800.00-24988.38%
HUBS220916C005300002022-08-11 2:25PM EDT530.002.000.004.800.00-11891.39%
HUBS220916C005400002022-08-02 1:55PM EDT540.000.750.004.800.00-15194.52%
HUBS220916C005500002022-08-10 1:46PM EDT550.002.370.004.800.00-11697.56%
HUBS220916C005600002022-08-11 11:04AM EDT560.001.300.004.800.00-45100.51%
HUBS220916C005700002022-03-15 2:15PM EDT570.0024.0025.6031.100.00-11208.36%
HUBS220916C005800002022-03-15 2:17PM EDT580.0022.0024.5032.700.00-11212.95%
HUBS220916C005900002022-08-02 2:55PM EDT590.002.400.004.800.00-111108.96%
HUBS220916C006000002022-08-17 10:09AM EDT600.000.200.001.000.00-11586.77%
HUBS220916C006200002022-05-10 3:33PM EDT620.005.612.106.700.00-4101132.08%
HUBS220916C006400002022-06-21 10:26AM EDT640.002.000.004.800.00-1112121.78%
HUBS220916C006600002022-08-19 2:29PM EDT660.000.100.000.150.00-7380.47%
HUBS220916C006800002022-08-15 3:05PM EDT680.000.150.004.200.00-5122128.05%
HUBS220916C007000002022-08-19 2:33PM EDT700.000.100.002.60+0.05+100.00%630122.44%
HUBS220916C007200002022-08-19 2:25PM EDT720.000.050.001.10-0.10-66.67%15372112.06%
HUBS220916C007400002022-04-13 10:30AM EDT740.009.200.004.800.00-2120143.81%
HUBS220916C007600002022-03-03 3:40PM EDT760.0019.707.0016.300.00--4205.79%
HUBS220916C007800002022-08-19 2:31PM EDT780.000.050.004.80-12.95-99.62%130151.56%
HUBS220916C008000002022-08-19 2:30PM EDT800.000.050.002.00-1.70-97.14%133135.79%
HUBS220916C008200002022-08-12 10:53AM EDT820.000.100.000.100.00-62332100.78%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS220916P001300002022-08-19 9:55AM EDT130.000.100.050.15-0.05-33.33%61352135.74%
HUBS220916P001450002022-08-04 12:45PM EDT145.000.350.000.100.00-79113.28%
HUBS220916P001500002022-08-19 10:37AM EDT150.000.150.000.250.00-2651,273120.12%
HUBS220916P001550002022-08-19 11:31AM EDT155.000.150.004.80-4.05-96.43%31180.18%
HUBS220916P001600002022-07-14 10:30AM EDT160.005.200.004.800.00-14173.97%
HUBS220916P001700002022-07-07 9:33AM EDT170.003.600.004.800.00--1162.13%
HUBS220916P001750002022-05-27 9:57AM EDT175.005.501.706.400.00-22175.99%
HUBS220916P001800002022-07-22 11:42AM EDT180.003.580.004.800.00-16150.98%
HUBS220916P001850002022-07-29 11:41AM EDT185.002.250.004.800.00-11145.63%
HUBS220916P001900002022-08-01 12:27PM EDT190.002.490.000.000.00-1250.00%
HUBS220916P001950002022-08-18 3:46PM EDT195.000.400.050.450.00-1312592.77%
HUBS220916P002000002022-08-10 10:52AM EDT200.000.780.004.800.00-288130.35%
HUBS220916P002100002022-08-10 2:14PM EDT210.001.190.000.000.00-212150.00%
HUBS220916P002200002022-08-10 2:14PM EDT220.001.370.002.400.00-18396.78%
HUBS220916P002300002022-08-03 12:50PM EDT230.003.500.202.700.00-12792.24%
HUBS220916P002400002022-08-05 11:53AM EDT240.002.500.004.800.00-112494.21%
HUBS220916P002500002022-08-15 2:47PM EDT250.001.001.352.000.00-36779.20%
HUBS220916P002600002022-08-19 3:01PM EDT260.002.802.452.75+0.50+21.74%958679.55%
HUBS220916P002700002022-08-19 3:26PM EDT270.003.503.003.70+0.95+37.25%714276.71%
HUBS220916P002800002022-08-19 12:15PM EDT280.005.304.005.00+1.55+41.33%320375.04%
HUBS220916P002900002022-08-19 3:38PM EDT290.005.825.306.40+0.62+11.92%516572.93%
HUBS220916P003000002022-08-19 3:47PM EDT300.007.706.408.80+1.10+16.67%712271.14%
HUBS220916P003100002022-08-19 3:33PM EDT310.009.708.4010.90+0.50+5.43%82,18669.04%
HUBS220916P003200002022-08-19 3:33PM EDT320.0012.2111.8013.60+1.01+9.02%713668.70%
HUBS220916P003300002022-08-19 3:56PM EDT330.0015.6613.8018.10+1.42+9.97%630167.28%
HUBS220916P003400002022-08-19 10:28AM EDT340.0020.5018.3022.10+4.00+24.24%412667.04%
HUBS220916P003500002022-08-19 11:50AM EDT350.0024.8122.4024.90+3.11+14.33%128963.12%
HUBS220916P003600002022-08-19 12:57PM EDT360.0031.0027.3030.80+7.70+33.05%249662.69%
HUBS220916P003700002022-08-19 10:48AM EDT370.0035.3033.3036.60+7.40+26.52%18561.93%
HUBS220916P003800002022-08-17 10:15AM EDT380.0034.2040.4044.000.00-116263.24%
HUBS220916P003900002022-08-17 2:29PM EDT390.0037.6046.5049.900.00-119259.47%
HUBS220916P004000002022-08-18 1:12PM EDT400.0046.0055.0060.300.00-15164.62%
HUBS220916P004100002022-08-17 9:33AM EDT410.0051.3062.8067.900.00-13463.21%
HUBS220916P004200002022-08-12 12:34PM EDT420.0049.5069.6077.200.00-26661.43%
HUBS220916P004300002022-08-18 1:12PM EDT430.0070.0078.8086.200.00-12262.60%
HUBS220916P004400002022-08-10 11:57AM EDT440.0053.5088.0094.900.00-1662.04%
HUBS220916P004500002022-08-02 3:15PM EDT450.00123.8396.40104.100.00-1458.84%
HUBS220916P004600002022-07-21 11:25AM EDT460.00151.20105.50113.700.00-52057.30%
HUBS220916P004700002022-07-20 12:30PM EDT470.00157.60115.10123.100.00-3455.15%
HUBS220916P004800002022-06-14 3:20PM EDT480.00191.48212.10221.000.00-15325.02%
HUBS220916P004900002022-05-13 3:44PM EDT490.00151.60168.50177.800.00-13190.99%
HUBS220916P005000002022-08-16 10:30AM EDT500.00129.90144.60152.900.00-1957.96%
HUBS220916P005200002022-07-28 11:03AM EDT520.00226.35164.50172.900.00-1261.96%
HUBS220916P005300002022-05-13 3:44PM EDT530.00185.25205.30214.000.00-13200.20%
HUBS220916P005500002022-07-26 11:14AM EDT550.00274.18194.00203.000.00-1060.35%
HUBS220916P005700002022-02-15 11:19AM EDT570.00106.20147.20155.400.00--10.00%
HUBS220916P005800002022-02-24 12:30PM EDT580.00140.60143.90153.000.00-110.00%
HUBS220916P005900002022-02-24 12:30PM EDT590.00147.35151.50160.800.00--10.00%
HUBS220916P006000002022-03-14 12:03AM EDT600.00209.640.000.000.00--00.00%
HUBS220916P006400002022-02-15 11:19AM EDT640.00150.70201.30210.000.00--10.00%
HUBS220916P006600002022-05-03 11:25AM EDT660.00292.75284.00293.700.00-100.00%
HUBS220916P006800002022-05-11 10:19AM EDT680.00350.59350.00359.900.00-16240.01%
HUBS220916P007000002022-02-14 1:12AM EDT700.00210.000.000.000.00--00.00%
HUBS220916P007800002022-05-24 9:46AM EDT780.00462.100.000.000.00-100.00%
HUBS220916P008000002022-05-24 9:46AM EDT800.00481.100.000.000.00-100.00%