UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,332.00 +21.00 (+0.91%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.12 -2,145.45 (-4.43%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-04-17 11:25AM EDT | 450.00 | 200.25 | 154.00 | 163.00 | 0.00 | - | 1 | 2 | 87.48% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 144.00 | 153.00 | 0.00 | - | 1 | 2 | 82.15% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 124.10 | 134.00 | 0.00 | - | 3 | 4 | 75.26% |
| HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 105.10 | 115.00 | 0.00 | - | 1 | 1 | 69.82% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 96.10 | 106.00 | 0.00 | - | 1 | 1 | 68.67% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 88.70 | 97.00 | 0.00 | - | 6 | 6 | 69.62% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 80.80 | 89.00 | 0.00 | - | 1 | 2 | 70.11% |
| HUBS240517C00540000 | 2024-04-04 9:48AM EDT | 540.00 | 152.60 | 72.20 | 81.00 | 0.00 | - | 28 | 27 | 68.54% |
| HUBS240517C00550000 | 2024-04-19 9:39AM EDT | 550.00 | 115.10 | 66.20 | 72.00 | 0.00 | - | 4 | 7 | 68.29% |
| HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 59.20 | 65.00 | 0.00 | - | 3 | 8 | 68.29% |
| HUBS240517C00570000 | 2024-04-25 2:50PM EDT | 570.00 | 82.30 | 52.30 | 58.50 | 0.00 | - | 1 | 10 | 67.99% |
| HUBS240517C00580000 | 2024-04-04 9:37AM EDT | 580.00 | 76.30 | 46.60 | 52.40 | 0.00 | - | 11 | 6 | 68.45% |
| HUBS240517C00590000 | 2024-05-01 12:00PM EDT | 590.00 | 44.00 | 41.30 | 47.00 | -29.70 | -40.30% | 5 | 17 | 69.06% |
| HUBS240517C00600000 | 2024-05-01 3:04PM EDT | 600.00 | 46.00 | 35.60 | 40.60 | -17.85 | -27.96% | 22 | 39 | 67.41% |
| HUBS240517C00610000 | 2024-05-01 3:02PM EDT | 610.00 | 42.60 | 31.70 | 35.80 | +3.70 | +9.51% | 2 | 54 | 68.20% |
| HUBS240517C00620000 | 2024-05-01 3:13PM EDT | 620.00 | 36.02 | 28.10 | 32.60 | +3.02 | +9.15% | 24 | 143 | 69.96% |
| HUBS240517C00630000 | 2024-05-01 1:05PM EDT | 630.00 | 24.37 | 24.40 | 28.50 | -4.11 | -14.43% | 9 | 63 | 69.96% |
| HUBS240517C00640000 | 2024-05-01 12:00PM EDT | 640.00 | 20.20 | 20.80 | 24.80 | -9.08 | -31.01% | 13 | 95 | 69.67% |
| HUBS240517C00650000 | 2024-05-01 3:20PM EDT | 650.00 | 24.53 | 18.40 | 22.40 | +1.53 | +6.65% | 22 | 2,073 | 71.17% |
| HUBS240517C00660000 | 2024-05-01 3:22PM EDT | 660.00 | 20.00 | 15.60 | 18.90 | -0.10 | -0.50% | 7 | 202 | 70.42% |
| HUBS240517C00670000 | 2024-05-01 3:58PM EDT | 670.00 | 16.00 | 13.70 | 19.00 | -2.67 | -14.30% | 2 | 181 | 73.94% |
| HUBS240517C00680000 | 2024-05-01 10:37AM EDT | 680.00 | 13.00 | 11.60 | 15.20 | -3.57 | -21.54% | 24 | 468 | 72.29% |
| HUBS240517C00690000 | 2024-05-01 12:18PM EDT | 690.00 | 12.80 | 8.60 | 15.30 | -4.50 | -26.01% | 1 | 88 | 73.54% |
| HUBS240517C00700000 | 2024-05-01 3:54PM EDT | 700.00 | 9.00 | 9.00 | 12.00 | -5.00 | -35.71% | 86 | 1,214 | 74.30% |
| HUBS240517C00710000 | 2024-05-01 1:33PM EDT | 710.00 | 8.79 | 7.10 | 12.40 | -12.11 | -57.94% | 3 | 100 | 76.53% |
| HUBS240517C00720000 | 2024-05-01 2:40PM EDT | 720.00 | 8.20 | 5.70 | 10.70 | -1.80 | -18.00% | 1 | 177 | 76.06% |
| HUBS240517C00730000 | 2024-05-01 1:50PM EDT | 730.00 | 7.37 | 4.30 | 10.00 | +0.17 | +2.36% | 25 | 105 | 76.56% |
| HUBS240517C00740000 | 2024-05-01 1:51PM EDT | 740.00 | 6.46 | 4.20 | 7.10 | -3.04 | -32.00% | 8 | 65 | 74.95% |
| HUBS240517C00750000 | 2024-05-01 1:49PM EDT | 750.00 | 5.23 | 3.00 | 8.60 | -1.57 | -23.09% | 14 | 864 | 78.98% |
| HUBS240517C00760000 | 2024-04-26 2:15PM EDT | 760.00 | 6.60 | 1.30 | 8.00 | 0.00 | - | 12 | 35 | 77.71% |
| HUBS240517C00770000 | 2024-04-25 1:47PM EDT | 770.00 | 6.80 | 1.00 | 7.40 | 0.00 | - | 1 | 43 | 78.89% |
| HUBS240517C00780000 | 2024-04-29 2:53PM EDT | 780.00 | 3.20 | 2.30 | 6.80 | 0.00 | - | 3 | 15 | 83.58% |
| HUBS240517C00790000 | 2024-05-01 3:48PM EDT | 790.00 | 3.30 | 1.90 | 4.70 | -0.35 | -9.59% | 1 | 8 | 80.42% |
| HUBS240517C00800000 | 2024-05-01 1:11PM EDT | 800.00 | 3.18 | 0.25 | 3.60 | +0.01 | +0.32% | 4 | 98 | 74.59% |
| HUBS240517C00810000 | 2024-04-30 11:34AM EDT | 810.00 | 3.20 | 0.05 | 4.80 | 0.00 | - | 1 | 76 | 80.73% |
| HUBS240517C00820000 | 2024-05-01 9:56AM EDT | 820.00 | 2.10 | 0.00 | 4.80 | -0.02 | -0.94% | 1 | 17 | 83.18% |
| HUBS240517C00830000 | 2024-04-29 2:33PM EDT | 830.00 | 1.98 | 0.00 | 4.60 | 0.00 | - | 3 | 14 | 85.05% |
| HUBS240517C00840000 | 2024-04-04 11:29AM EDT | 840.00 | 9.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 86.45% |
| HUBS240517C00850000 | 2024-05-01 1:28PM EDT | 850.00 | 0.05 | 0.00 | 2.20 | -1.65 | -97.06% | 1 | 202 | 79.20% |
| HUBS240517C00860000 | 2024-04-26 12:12PM EDT | 860.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 89.28% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.00 | 3.70 | 0.00 | - | - | 1 | 91.16% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 95.52% |
| HUBS240517C00920000 | 2024-05-01 10:07AM EDT | 920.00 | 0.15 | 0.00 | 3.00 | -2.35 | -94.00% | 10 | 2 | 98.71% |
| HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | 2 | 5 | 101.95% |
| HUBS240517C01010000 | 2024-05-01 9:38AM EDT | 1,010.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 111 | 81.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 167.92% |
| HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 160.84% |
| HUBS240517P00370000 | 2024-04-22 9:56AM EDT | 370.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 85.55% |
| HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 93.55% |
| HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 97.97% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 93.29% |
| HUBS240517P00450000 | 2024-04-25 10:22AM EDT | 450.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 79.52% |
| HUBS240517P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 1.65 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 75.98% |
| HUBS240517P00470000 | 2024-04-26 12:27PM EDT | 470.00 | 2.00 | 0.05 | 3.70 | 0.00 | - | 1 | 34 | 72.91% |
| HUBS240517P00480000 | 2024-04-25 10:03AM EDT | 480.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 71.70% |
| HUBS240517P00490000 | 2024-04-25 11:25AM EDT | 490.00 | 3.68 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 66.59% |
| HUBS240517P00500000 | 2024-04-30 10:11AM EDT | 500.00 | 1.90 | 0.90 | 5.30 | 0.00 | - | 15 | 43 | 65.50% |
| HUBS240517P00510000 | 2024-04-30 3:56PM EDT | 510.00 | 3.83 | 0.20 | 6.10 | 0.00 | - | 4 | 14 | 60.51% |
| HUBS240517P00520000 | 2024-04-30 3:56PM EDT | 520.00 | 5.03 | 1.30 | 7.30 | 0.00 | - | 14 | 22 | 60.35% |
| HUBS240517P00530000 | 2024-04-29 10:21AM EDT | 530.00 | 5.30 | 3.20 | 8.80 | 0.00 | - | 1 | 72 | 61.05% |
| HUBS240517P00540000 | 2024-05-01 2:00PM EDT | 540.00 | 9.50 | 5.30 | 10.00 | +1.00 | +11.76% | 2 | 25 | 60.32% |
| HUBS240517P00550000 | 2024-05-01 3:12PM EDT | 550.00 | 8.90 | 7.50 | 11.80 | -3.30 | -27.05% | 6 | 56 | 59.61% |
| HUBS240517P00560000 | 2024-04-30 3:41PM EDT | 560.00 | 13.30 | 9.80 | 15.40 | 0.00 | - | 1 | 57 | 60.27% |
| HUBS240517P00570000 | 2024-05-01 2:15PM EDT | 570.00 | 17.03 | 13.60 | 18.60 | -2.87 | -14.42% | 10 | 151 | 60.99% |
| HUBS240517P00580000 | 2024-05-01 2:15PM EDT | 580.00 | 20.68 | 17.50 | 22.50 | -3.42 | -14.19% | 41 | 731 | 61.42% |
| HUBS240517P00590000 | 2024-05-01 12:02PM EDT | 590.00 | 31.55 | 22.10 | 26.50 | +8.18 | +35.00% | 15 | 67 | 61.61% |
| HUBS240517P00600000 | 2024-05-01 12:02PM EDT | 600.00 | 37.10 | 26.80 | 32.10 | +6.10 | +19.68% | 16 | 152 | 62.46% |
| HUBS240517P00610000 | 2024-05-01 10:46AM EDT | 610.00 | 42.11 | 32.30 | 37.00 | +9.29 | +28.31% | 4 | 46 | 62.43% |
| HUBS240517P00620000 | 2024-05-01 3:13PM EDT | 620.00 | 34.88 | 38.30 | 43.50 | -9.95 | -22.19% | 3 | 131 | 63.50% |
| HUBS240517P00630000 | 2024-05-01 9:30AM EDT | 630.00 | 49.10 | 44.60 | 49.90 | +13.68 | +38.62% | 1 | 238 | 63.89% |
| HUBS240517P00640000 | 2024-05-01 12:02PM EDT | 640.00 | 64.10 | 51.50 | 57.40 | +6.62 | +11.52% | 1 | 48 | 65.14% |
| HUBS240517P00650000 | 2024-04-30 10:41AM EDT | 650.00 | 49.50 | 58.60 | 65.10 | 0.00 | - | 1 | 82 | 66.07% |
| HUBS240517P00660000 | 2024-04-30 10:49AM EDT | 660.00 | 56.10 | 66.10 | 72.00 | 0.00 | - | 1 | 35 | 65.83% |
| HUBS240517P00670000 | 2024-04-30 10:49AM EDT | 670.00 | 62.60 | 74.30 | 79.60 | 0.00 | - | 1 | 76 | 66.41% |
| HUBS240517P00680000 | 2024-04-30 10:56AM EDT | 680.00 | 71.20 | 82.10 | 87.70 | 0.00 | - | 1 | 57 | 66.42% |
| HUBS240517P00690000 | 2024-04-30 9:58AM EDT | 690.00 | 82.80 | 90.50 | 96.00 | +9.20 | +12.50% | 1 | 22 | 66.76% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 99.00 | 104.60 | 0.00 | - | 1 | 3 | 67.01% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 106.00 | 114.60 | 0.00 | - | 1 | 10 | 66.42% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 115.00 | 123.70 | 0.00 | - | - | 2 | 66.98% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 124.00 | 133.00 | 0.00 | - | 2 | 4 | 67.38% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 133.00 | 142.00 | 0.00 | - | - | 1 | 66.52% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 142.00 | 151.00 | 0.00 | - | - | 1 | 64.69% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 152.00 | 161.00 | 0.00 | - | 18 | 16 | 67.70% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 161.00 | 170.00 | 0.00 | - | 1 | 21 | 64.04% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 171.00 | 179.00 | 0.00 | - | 1 | 21 | 62.38% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 180.00 | 189.00 | 0.00 | - | 1 | 1 | 58.91% |
| HUBS240517P00810000 | 2024-04-29 12:18PM EDT | 810.00 | 170.50 | 199.00 | 208.90 | 0.00 | - | 1 | 2 | 94.59% |
© 2024 Yahoo. All rights reserved.