NYSE - Nasdaq Real Time Price • USD
HubSpot, Inc. (HUBS)
As of 11:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 4/17/2024 3:25 PM | 450 | 200.25 | 140.30 | 147.60 | 0.00 | 0.00% | 1 | 2 | 87.01% |
| HUBS240517C00460000 | 4/22/2024 1:35 PM | 460 | 172.00 | 131.10 | 138.20 | 0.00 | 0.00% | 1 | 2 | 85.85% |
| HUBS240517C00480000 | 4/17/2024 2:46 PM | 480 | 175.98 | 112.70 | 119.10 | 0.00 | 0.00% | 3 | 4 | 80.71% |
| HUBS240517C00500000 | 4/4/2024 1:45 PM | 500 | 197.20 | 93.30 | 100.80 | 0.00 | 0.00% | 1 | 1 | 73.49% |
| HUBS240517C00510000 | 4/4/2024 1:37 PM | 510 | 133.20 | 85.90 | 91.40 | 0.00 | 0.00% | 1 | 1 | 73.08% |
| HUBS240517C00520000 | 4/9/2024 3:05 PM | 520 | 150.95 | 76.80 | 82.90 | 0.00 | 0.00% | 6 | 6 | 70.43% |
| HUBS240517C00530000 | 4/11/2024 3:14 PM | 530 | 140.77 | 69.00 | 74.90 | 0.00 | 0.00% | 1 | 2 | 69.81% |
| HUBS240517C00540000 | 4/4/2024 1:48 PM | 540 | 152.60 | 61.90 | 67.00 | 0.00 | 0.00% | 28 | 27 | 69.26% |
| HUBS240517C00550000 | 4/19/2024 1:39 PM | 550 | 115.10 | 55.00 | 59.80 | 0.00 | 0.00% | 4 | 7 | 68.84% |
| HUBS240517C00560000 | 4/19/2024 1:39 PM | 560 | 106.70 | 49.00 | 52.80 | 0.00 | 0.00% | 3 | 8 | 68.68% |
| HUBS240517C00570000 | 4/25/2024 6:50 PM | 570 | 82.30 | 41.00 | 46.70 | 0.00 | 0.00% | 1 | 10 | 66.35% |
| HUBS240517C00580000 | 4/4/2024 1:37 PM | 580 | 76.30 | 36.00 | 41.20 | 0.00 | 0.00% | 11 | 6 | 66.91% |
| HUBS240517C00590000 | 5/2/2024 2:45 PM | 590 | 34.00 | 32.60 | 35.90 | -10.00 | -22.73% | 5 | 17 | 68.27% |
| HUBS240517C00600000 | 5/2/2024 2:03 PM | 600 | 30.00 | 28.30 | 31.50 | -16.00 | -34.78% | 8 | 49 | 68.65% |
| HUBS240517C00610000 | 5/2/2024 1:31 PM | 610 | 33.50 | 24.80 | 27.20 | -9.10 | -21.36% | 1 | 54 | 69.02% |
| HUBS240517C00620000 | 5/2/2024 2:29 PM | 620 | 21.74 | 21.60 | 23.40 | -14.28 | -39.64% | 3 | 156 | 69.34% |
| HUBS240517C00630000 | 5/2/2024 2:07 PM | 630 | 17.80 | 17.60 | 20.10 | -6.57 | -26.96% | 1 | 69 | 68.46% |
| HUBS240517C00640000 | 5/1/2024 4:00 PM | 640 | 20.20 | 16.20 | 17.30 | 0.00 | 0.00% | 13 | 87 | 70.14% |
| HUBS240517C00650000 | 5/1/2024 7:20 PM | 650 | 24.53 | 13.30 | 15.10 | 0.00 | 0.00% | 22 | 2,085 | 70.09% |
| HUBS240517C00660000 | 5/1/2024 7:31 PM | 660 | 20.00 | 11.30 | 13.10 | 0.00 | 0.00% | 7 | 205 | 70.60% |
| HUBS240517C00670000 | 5/2/2024 2:39 PM | 670 | 11.53 | 9.50 | 12.80 | -4.47 | -25.30% | 2 | 180 | 72.96% |
| HUBS240517C00680000 | 5/2/2024 2:57 PM | 680 | 9.50 | 7.60 | 10.70 | -3.50 | -26.92% | 8 | 487 | 72.16% |
| HUBS240517C00690000 | 5/2/2024 2:39 PM | 690 | 8.36 | 6.50 | 10.00 | -4.44 | -34.69% | 2 | 87 | 73.94% |
| HUBS240517C00700000 | 5/2/2024 2:31 PM | 700 | 7.46 | 5.50 | 9.00 | -1.54 | -17.11% | 7 | 1,278 | 74.99% |
| HUBS240517C00710000 | 5/2/2024 2:33 PM | 710 | 6.00 | 4.50 | 7.40 | -2.79 | -31.74% | 1 | 99 | 74.44% |
| HUBS240517C00720000 | 5/1/2024 6:40 PM | 720 | 8.20 | 3.70 | 7.30 | 0.00 | 0.00% | 1 | 176 | 76.53% |
| HUBS240517C00730000 | 5/1/2024 5:50 PM | 730 | 7.37 | 2.70 | 6.50 | 0.00 | 0.00% | 25 | 130 | 76.45% |
| HUBS240517C00740000 | 5/1/2024 5:51 PM | 740 | 2.95 | 2.00 | 8.10 | -3.51 | -54.33% | 1 | 72 | 81.90% |
| HUBS240517C00750000 | 5/2/2024 1:49 PM | 750 | 3.00 | 2.00 | 4.90 | -2.23 | -42.64% | 15 | 870 | 77.71% |
| HUBS240517C00760000 | 4/26/2024 6:15 PM | 760 | 6.60 | 1.30 | 5.70 | 0.00 | 0.00% | 12 | 35 | 81.16% |
| HUBS240517C00770000 | 4/25/2024 5:47 PM | 770 | 6.80 | 0.25 | 5.10 | 0.00 | 0.00% | 1 | 43 | 79.47% |
| HUBS240517C00780000 | 5/2/2024 2:55 PM | 780 | 1.70 | 1.00 | 2.40 | -1.50 | -46.88% | 10 | 15 | 75.35% |
| HUBS240517C00790000 | 5/1/2024 7:48 PM | 790 | 3.30 | 0.25 | 5.90 | 0.00 | 0.00% | 1 | 8 | 87.82% |
| HUBS240517C00800000 | 5/2/2024 2:39 PM | 800 | 1.30 | 0.30 | 2.50 | -1.88 | -59.12% | 4 | 95 | 77.99% |
| HUBS240517C00810000 | 4/30/2024 3:34 PM | 810 | 3.20 | 0.20 | 2.70 | 0.00 | 0.00% | 1 | 76 | 81.03% |
| HUBS240517C00820000 | 5/1/2024 1:56 PM | 820 | 2.10 | 0.05 | 4.70 | 0.00 | 0.00% | 1 | 16 | 91.43% |
| HUBS240517C00830000 | 4/29/2024 6:33 PM | 830 | 1.98 | 0.05 | 4.80 | 0.00 | 0.00% | 3 | 14 | 94.42% |
| HUBS240517C00840000 | 4/4/2024 3:29 PM | 840 | 9.50 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 1 | 97.19% |
| HUBS240517C00850000 | 5/1/2024 5:28 PM | 850 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 202 | 86.84% |
| HUBS240517C00860000 | 4/26/2024 4:12 PM | 860 | 1.00 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 3 | 84.52% |
| HUBS240517C00870000 | 4/17/2024 2:17 PM | 870 | 0.94 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 91.67% |
| HUBS240517C00900000 | 4/5/2024 1:30 PM | 900 | 3.30 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 100.42% |
| HUBS240517C00920000 | 5/1/2024 2:07 PM | 920 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 12 | 115.89% |
| HUBS240517C00940000 | 4/8/2024 3:22 PM | 940 | 1.50 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 5 | 106.42% |
| HUBS240517C01010000 | 5/1/2024 1:38 PM | 1010 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 111 | 87.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 4/18/2024 7:05 PM | 310 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 171.09% |
| HUBS240517P00320000 | 4/5/2024 2:08 PM | 320 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 10 | 163.67% |
| HUBS240517P00370000 | 4/22/2024 1:56 PM | 370 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 115 | 84.18% |
| HUBS240517P00390000 | 4/19/2024 4:21 PM | 390 | 1.30 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 91.89% |
| HUBS240517P00410000 | 4/12/2024 5:14 PM | 410 | 1.76 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 87.16% |
| HUBS240517P00430000 | 3/18/2024 2:23 PM | 430 | 1.70 | 0.30 | 3.40 | 0.00 | 0.00% | 1 | 2 | 90.72% |
| HUBS240517P00450000 | 4/25/2024 2:22 PM | 450 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 11 | 67.63% |
| HUBS240517P00460000 | 4/25/2024 1:30 PM | 460 | 1.65 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 6 | 63.28% |
| HUBS240517P00470000 | 4/26/2024 4:27 PM | 470 | 2.00 | 0.15 | 1.80 | 0.00 | 0.00% | 1 | 34 | 61.07% |
| HUBS240517P00480000 | 4/25/2024 2:03 PM | 480 | 3.40 | 0.20 | 5.20 | 0.00 | 0.00% | 1 | 11 | 69.85% |
| HUBS240517P00490000 | 4/25/2024 3:25 PM | 490 | 3.68 | 0.65 | 4.80 | 0.00 | 0.00% | 1 | 16 | 64.54% |
| HUBS240517P00500000 | 4/30/2024 2:11 PM | 500 | 1.90 | 1.00 | 4.40 | 0.00 | 0.00% | 15 | 43 | 58.96% |
| HUBS240517P00510000 | 4/30/2024 7:56 PM | 510 | 3.83 | 1.00 | 9.10 | 0.00 | 0.00% | 4 | 14 | 64.14% |
| HUBS240517P00520000 | 4/30/2024 7:56 PM | 520 | 5.03 | 3.50 | 8.70 | 0.00 | 0.00% | 14 | 22 | 61.93% |
| HUBS240517P00530000 | 4/29/2024 2:21 PM | 530 | 5.30 | 5.20 | 11.60 | 0.00 | 0.00% | 1 | 72 | 62.91% |
| HUBS240517P00540000 | 5/1/2024 6:00 PM | 540 | 9.50 | 8.70 | 12.30 | 0.00 | 0.00% | 2 | 25 | 61.98% |
| HUBS240517P00550000 | 5/2/2024 2:58 PM | 550 | 13.90 | 13.10 | 14.60 | 5.00 | 56.18% | 75 | 50 | 63.15% |
| HUBS240517P00560000 | 4/30/2024 7:41 PM | 560 | 13.30 | 15.40 | 18.40 | 0.00 | 0.00% | 1 | 57 | 62.35% |
| HUBS240517P00570000 | 5/2/2024 2:12 PM | 570 | 22.31 | 19.80 | 22.20 | 5.28 | 31.00% | 20 | 161 | 62.80% |
| HUBS240517P00580000 | 5/2/2024 2:50 PM | 580 | 26.40 | 24.50 | 26.50 | 5.72 | 27.66% | 16 | 731 | 62.96% |
| HUBS240517P00590000 | 5/1/2024 4:02 PM | 590 | 35.70 | 29.60 | 31.60 | 4.15 | 13.15% | 10 | 67 | 63.28% |
| HUBS240517P00600000 | 5/1/2024 4:02 PM | 600 | 37.10 | 34.50 | 37.10 | 0.00 | 0.00% | 16 | 147 | 62.76% |
| HUBS240517P00610000 | 5/1/2024 2:46 PM | 610 | 42.11 | 40.00 | 43.10 | 0.00 | 0.00% | 4 | 43 | 62.34% |
| HUBS240517P00620000 | 5/1/2024 7:13 PM | 620 | 34.88 | 46.40 | 49.50 | 0.00 | 0.00% | 3 | 132 | 62.27% |
| HUBS240517P00630000 | 5/1/2024 1:30 PM | 630 | 49.10 | 53.20 | 56.10 | 0.00 | 0.00% | 1 | 238 | 61.87% |
| HUBS240517P00640000 | 5/1/2024 4:02 PM | 640 | 64.10 | 60.10 | 67.00 | 0.00 | 0.00% | 1 | 48 | 65.56% |
| HUBS240517P00650000 | 4/30/2024 2:41 PM | 650 | 49.50 | 68.90 | 73.90 | 0.00 | 0.00% | 1 | 82 | 66.21% |
| HUBS240517P00660000 | 4/30/2024 2:49 PM | 660 | 56.10 | 75.90 | 82.00 | 0.00 | 0.00% | 1 | 35 | 65.27% |
| HUBS240517P00670000 | 4/30/2024 2:49 PM | 670 | 62.60 | 82.90 | 90.00 | 0.00 | 0.00% | 1 | 76 | 63.10% |
| HUBS240517P00680000 | 4/30/2024 2:56 PM | 680 | 71.20 | 91.90 | 98.70 | 0.00 | 0.00% | 1 | 57 | 64.01% |
| HUBS240517P00690000 | 5/1/2024 7:07 PM | 690 | 82.80 | 100.10 | 107.20 | 0.00 | 0.00% | 1 | 22 | 62.41% |
| HUBS240517P00700000 | 4/23/2024 5:45 PM | 700 | 71.38 | 108.90 | 115.80 | 0.00 | 0.00% | 1 | 3 | 60.93% |
| HUBS240517P00710000 | 4/16/2024 2:00 PM | 710 | 84.25 | 117.50 | 125.00 | 0.00 | 0.00% | 1 | 10 | 59.03% |
| HUBS240517P00720000 | 4/24/2024 5:28 PM | 720 | 82.20 | 127.40 | 135.00 | 0.00 | 0.00% | - | 2 | 62.10% |
| HUBS240517P00730000 | 4/30/2024 2:49 PM | 730 | 107.60 | 135.00 | 144.00 | 0.00 | 0.00% | 2 | 4 | 51.71% |
| HUBS240517P00740000 | 4/23/2024 7:22 PM | 740 | 100.90 | 145.00 | 154.00 | 0.00 | 0.00% | - | 1 | 54.44% |
| HUBS240517P00750000 | 4/23/2024 7:23 PM | 750 | 108.50 | 154.10 | 162.90 | 0.00 | 0.00% | - | 1 | 80.95% |
| HUBS240517P00760000 | 4/4/2024 6:25 PM | 760 | 102.00 | 163.80 | 172.60 | 0.00 | 0.00% | 18 | 16 | 82.70% |
| HUBS240517P00770000 | 4/19/2024 1:39 PM | 770 | 121.20 | 174.10 | 182.00 | 0.00 | 0.00% | 1 | 21 | 82.57% |
| HUBS240517P00780000 | 4/24/2024 5:22 PM | 780 | 123.60 | 183.80 | 191.00 | 0.00 | 0.00% | 1 | 21 | 79.14% |
| HUBS240517P00790000 | 4/4/2024 3:53 PM | 790 | 114.00 | 193.60 | 201.00 | 0.00 | 0.00% | 1 | 1 | 81.95% |
| HUBS240517P00810000 | 4/29/2024 4:18 PM | 810 | 170.50 | 213.40 | 221.60 | 0.00 | 0.00% | 1 | 2 | 91.67% |
Related Tickers
TEAM Atlassian Corporation
180.91
+4.71%
DDOG Datadog, Inc.
126.70
+0.22%
NOW ServiceNow, Inc.
694.36
+1.28%
TTD The Trade Desk, Inc.
86.94
+1.79%
PAYC Paycom Software, Inc.
165.01
-11.40%
CRM Salesforce, Inc.
271.85
+1.18%
SNOW Snowflake Inc.
157.23
+0.70%
SHOP Shopify Inc.
71.58
+1.68%
CDNS Cadence Design Systems, Inc.
274.32
-0.08%
MNDY monday.com Ltd.
182.70
-3.82%