UK markets open in 1 hour 30 minutes
NIKKEI 225
39,089.99 +472.89 (+1.22%) HANG SENG
18,886.87 -308.73 (-1.61%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,568.19 -321.31 (-0.59%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621C00220000 | 2023-11-09 4:43PM EDT | 220.00 | 207.00 | 286.00 | 295.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00270000 | 2024-05-09 9:34AM EDT | 270.00 | 355.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240621C00290000 | 2023-11-13 12:40PM EDT | 290.00 | 163.50 | 251.00 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00300000 | 2023-12-18 11:18AM EDT | 300.00 | 268.75 | 277.00 | 286.80 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS240621C00310000 | 2024-03-13 3:10PM EDT | 310.00 | 318.71 | 352.10 | 362.00 | 0.00 | - | 2 | 2 | 332.35% |
| HUBS240621C00320000 | 2023-11-01 11:14AM EDT | 320.00 | 132.40 | 206.50 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00330000 | 2023-11-01 11:14AM EDT | 330.00 | 125.00 | 197.00 | 204.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00340000 | 2023-11-14 1:31PM EDT | 340.00 | 138.70 | 224.20 | 232.80 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00350000 | 2023-12-19 2:05PM EDT | 350.00 | 233.75 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00370000 | 2024-05-15 1:14PM EDT | 370.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00380000 | 2023-12-18 11:18AM EDT | 380.00 | 196.00 | 204.00 | 212.60 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00390000 | 2024-05-09 9:34AM EDT | 390.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00400000 | 2023-12-28 4:02PM EDT | 400.00 | 205.67 | 201.00 | 206.90 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240621C00410000 | 2024-01-22 1:15PM EDT | 410.00 | 199.70 | 181.30 | 189.40 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS240621C00420000 | 2023-12-12 11:18AM EDT | 420.00 | 125.22 | 159.30 | 166.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240621C00430000 | 2024-04-04 9:45AM EDT | 430.00 | 268.70 | 173.00 | 181.00 | 0.00 | - | 1 | 8 | 0.00% |
| HUBS240621C00440000 | 2024-05-09 11:17AM EDT | 440.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00450000 | 2024-05-17 10:31AM EDT | 450.00 | 167.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00460000 | 2024-04-04 9:45AM EDT | 460.00 | 240.20 | 145.00 | 154.00 | 0.00 | - | 1 | 12 | 55.35% |
| HUBS240621C00470000 | 2024-03-05 4:01PM EDT | 470.00 | 142.00 | 192.00 | 201.00 | 0.00 | - | 50 | 50 | 181.93% |
| HUBS240621C00480000 | 2024-05-16 10:22AM EDT | 480.00 | 142.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240621C00490000 | 2024-03-04 11:45AM EDT | 490.00 | 156.00 | 148.60 | 155.40 | 0.00 | - | 7 | 10 | 120.26% |
| HUBS240621C00500000 | 2024-05-17 11:22AM EDT | 500.00 | 125.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00510000 | 2023-12-08 11:25AM EDT | 510.00 | 62.70 | 77.00 | 83.10 | 0.00 | - | 2 | 10 | 0.00% |
| HUBS240621C00520000 | 2024-05-09 3:12PM EDT | 520.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00530000 | 2024-04-04 9:37AM EDT | 530.00 | 122.90 | 88.00 | 95.30 | 0.00 | - | 6 | 209 | 55.37% |
| HUBS240621C00540000 | 2024-05-14 12:09PM EDT | 540.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00550000 | 2024-05-15 11:02AM EDT | 550.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00560000 | 2024-05-21 1:32PM EDT | 560.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00570000 | 2024-05-20 10:19AM EDT | 570.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00580000 | 2024-05-22 1:43PM EDT | 580.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240621C00590000 | 2024-05-22 1:10PM EDT | 590.00 | 50.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00600000 | 2024-05-22 10:50AM EDT | 600.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00610000 | 2024-05-22 3:58PM EDT | 610.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUBS240621C00620000 | 2024-05-22 3:53PM EDT | 620.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| HUBS240621C00630000 | 2024-05-22 11:30AM EDT | 630.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUBS240621C00640000 | 2024-05-22 3:21PM EDT | 640.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| HUBS240621C00650000 | 2024-05-22 3:50PM EDT | 650.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| HUBS240621C00660000 | 2024-05-22 2:46PM EDT | 660.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| HUBS240621C00670000 | 2024-05-22 12:46PM EDT | 670.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| HUBS240621C00680000 | 2024-05-22 3:14PM EDT | 680.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| HUBS240621C00690000 | 2024-05-22 3:55PM EDT | 690.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| HUBS240621C00700000 | 2024-05-22 3:38PM EDT | 700.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| HUBS240621C00710000 | 2024-05-22 3:59PM EDT | 710.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HUBS240621C00720000 | 2024-05-22 3:20PM EDT | 720.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUBS240621C00730000 | 2024-05-22 12:43PM EDT | 730.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| HUBS240621C00740000 | 2024-05-22 2:13PM EDT | 740.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| HUBS240621C00750000 | 2024-05-22 3:38PM EDT | 750.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 12.50% |
| HUBS240621C00760000 | 2024-05-22 2:36PM EDT | 760.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| HUBS240621C00770000 | 2024-05-22 3:24PM EDT | 770.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240621C00780000 | 2024-05-15 1:12PM EDT | 780.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUBS240621C00790000 | 2024-05-15 11:27AM EDT | 790.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621C00800000 | 2024-05-16 12:29PM EDT | 800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621C00820000 | 2024-05-06 9:30AM EDT | 820.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621C00840000 | 2024-05-07 1:51PM EDT | 840.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HUBS240621C00850000 | 2024-05-13 12:09PM EDT | 850.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HUBS240621C00860000 | 2024-05-07 9:30AM EDT | 860.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240621C00870000 | 2024-05-07 9:30AM EDT | 870.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS240621C00880000 | 2024-04-18 11:21AM EDT | 880.00 | 4.14 | 0.00 | 4.30 | 0.00 | - | 3 | 32 | 70.42% |
| HUBS240621C00900000 | 2024-05-10 9:33AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621C00920000 | 2024-05-14 1:52PM EDT | 920.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621C00960000 | 2024-05-06 3:54PM EDT | 960.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621C00980000 | 2024-04-16 11:04AM EDT | 980.00 | 1.38 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 86.50% |
| HUBS240621C01000000 | 2024-05-22 10:45AM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621P00210000 | 2024-03-27 12:36PM EDT | 210.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 174.22% |
| HUBS240621P00220000 | 2024-03-08 4:33PM EDT | 220.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 185.33% |
| HUBS240621P00230000 | 2023-12-14 10:35AM EDT | 230.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 146.88% |
| HUBS240621P00240000 | 2023-10-11 12:29PM EDT | 240.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 1 | 187.84% |
| HUBS240621P00250000 | 2023-12-04 4:11PM EDT | 250.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 1 | 0 | 171.14% |
| HUBS240621P00260000 | 2024-05-14 1:25PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUBS240621P00270000 | 2023-11-14 12:01PM EDT | 270.00 | 4.60 | 0.10 | 5.40 | 0.00 | - | 1 | 3 | 160.56% |
| HUBS240621P00280000 | 2024-05-14 1:25PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240621P00290000 | 2023-11-08 4:42PM EDT | 290.00 | 12.30 | 1.30 | 7.60 | 0.00 | - | 214 | 209 | 162.79% |
| HUBS240621P00300000 | 2024-05-14 3:50PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS240621P00310000 | 2024-05-14 1:25PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240621P00320000 | 2024-05-20 12:04PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUBS240621P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240621P00340000 | 2023-11-28 11:19AM EDT | 340.00 | 9.80 | 1.10 | 7.60 | 0.00 | - | 12 | 12 | 131.78% |
| HUBS240621P00350000 | 2024-04-04 10:05AM EDT | 350.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | 7 | 71 | 96.73% |
| HUBS240621P00360000 | 2024-05-17 3:55PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621P00370000 | 2023-12-19 11:26AM EDT | 370.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 120.69% |
| HUBS240621P00380000 | 2024-03-04 10:53AM EDT | 380.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 1 | 6 | 96.17% |
| HUBS240621P00390000 | 2024-03-18 3:54PM EDT | 390.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | 2 | 116 | 93.21% |
| HUBS240621P00400000 | 2024-03-15 11:16AM EDT | 400.00 | 2.49 | 0.30 | 5.70 | 0.00 | - | 2 | 26 | 92.70% |
| HUBS240621P00410000 | 2024-02-21 11:33AM EDT | 410.00 | 4.69 | 1.25 | 2.45 | 0.00 | - | 2 | 112 | 80.09% |
| HUBS240621P00420000 | 2024-04-22 11:00AM EDT | 420.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621P00430000 | 2024-05-10 9:35AM EDT | 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240621P00440000 | 2024-05-13 2:12PM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| HUBS240621P00450000 | 2024-05-16 2:37PM EDT | 450.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240621P00460000 | 2024-05-20 12:36PM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240621P00470000 | 2024-05-08 2:41PM EDT | 470.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HUBS240621P00480000 | 2024-05-09 1:11PM EDT | 480.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HUBS240621P00490000 | 2024-05-20 3:59PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240621P00500000 | 2024-05-13 10:45AM EDT | 500.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS240621P00510000 | 2024-05-13 3:54PM EDT | 510.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUBS240621P00520000 | 2024-05-22 11:44AM EDT | 520.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUBS240621P00530000 | 2024-05-21 1:48PM EDT | 530.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240621P00540000 | 2024-05-21 3:55PM EDT | 540.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240621P00550000 | 2024-05-22 2:37PM EDT | 550.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUBS240621P00560000 | 2024-05-22 3:27PM EDT | 560.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUBS240621P00570000 | 2024-05-22 3:27PM EDT | 570.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240621P00580000 | 2024-05-22 3:38PM EDT | 580.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HUBS240621P00590000 | 2024-05-22 3:08PM EDT | 590.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUBS240621P00600000 | 2024-05-22 11:27AM EDT | 600.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HUBS240621P00610000 | 2024-05-22 11:32AM EDT | 610.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HUBS240621P00620000 | 2024-05-21 12:32PM EDT | 620.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HUBS240621P00630000 | 2024-05-22 2:43PM EDT | 630.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HUBS240621P00640000 | 2024-05-22 10:22AM EDT | 640.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00650000 | 2024-05-17 10:53AM EDT | 650.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUBS240621P00660000 | 2024-05-09 12:52PM EDT | 660.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUBS240621P00670000 | 2024-05-22 3:59PM EDT | 670.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00680000 | 2024-05-08 2:15PM EDT | 680.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240621P00690000 | 2024-05-09 2:00PM EDT | 690.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HUBS240621P00700000 | 2024-05-17 11:18AM EDT | 700.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240621P00710000 | 2024-05-16 9:39AM EDT | 710.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240621P00720000 | 2023-12-12 10:36AM EDT | 720.00 | 212.00 | 161.00 | 165.90 | 0.00 | - | - | 0 | 133.53% |
| HUBS240621P00730000 | 2024-05-10 1:40PM EDT | 730.00 | 132.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240621P00800000 | 2024-04-12 10:32AM EDT | 800.00 | 131.88 | 197.10 | 207.00 | 0.00 | - | 1 | 2 | 91.75% |
| HUBS240621P00820000 | 2024-04-04 11:16AM EDT | 820.00 | 146.00 | 215.20 | 225.00 | 0.00 | - | 1 | 1 | 92.63% |
| HUBS240621P00840000 | 2024-04-04 9:37AM EDT | 840.00 | 207.50 | 235.00 | 244.00 | 0.00 | - | 15 | 15 | 96.08% |
| HUBS240621P00860000 | 2024-05-09 9:35AM EDT | 860.00 | 241.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00870000 | 2024-05-09 9:35AM EDT | 870.00 | 251.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621P00920000 | 2024-05-09 9:35AM EDT | 920.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUBS240621P00930000 | 2024-05-09 9:35AM EDT | 930.00 | 311.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.