NYSE - Delayed Quote • USD
HubSpot, Inc. (HUBS)
At close: April 25 at 4:03 PM EDT
After hours: April 25 at 7:58 PM EDT
| 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 | 185.00 | 193.00 | 0.00 | 0.00% | 1 | 2 | 89.59% |
| HUBS240517C00460000 | 4/22/2024 1:35 PM | 460 | 172.00 | 175.00 | 184.00 | 0.00 | 0.00% | 1 | 2 | 87.94% |
| HUBS240517C00480000 | 4/17/2024 2:46 PM | 480 | 175.98 | 156.00 | 165.00 | 0.00 | 0.00% | 3 | 4 | 83.56% |
| HUBS240517C00500000 | 4/4/2024 1:45 PM | 500 | 197.20 | 138.00 | 146.00 | 0.00 | 0.00% | 1 | 1 | 80.09% |
| HUBS240517C00510000 | 4/4/2024 1:37 PM | 510 | 133.20 | 130.20 | 137.80 | 0.00 | 0.00% | 1 | 1 | 82.06% |
| HUBS240517C00520000 | 4/9/2024 3:05 PM | 520 | 150.95 | 121.90 | 129.00 | 0.00 | 0.00% | 6 | 6 | 81.26% |
| HUBS240517C00530000 | 4/11/2024 3:14 PM | 530 | 140.77 | 113.10 | 120.00 | 0.00 | 0.00% | 1 | 2 | 78.97% |
| HUBS240517C00540000 | 4/4/2024 1:48 PM | 540 | 152.60 | 105.00 | 112.00 | 0.00 | 0.00% | 28 | 27 | 78.52% |
| HUBS240517C00550000 | 4/19/2024 1:39 PM | 550 | 115.10 | 97.20 | 104.70 | 0.00 | 0.00% | 4 | 7 | 78.63% |
| HUBS240517C00560000 | 4/19/2024 1:39 PM | 560 | 106.70 | 89.60 | 97.00 | 0.00 | 0.00% | 3 | 8 | 77.86% |
| HUBS240517C00570000 | 4/25/2024 6:50 PM | 570 | 82.30 | 82.40 | 89.80 | 0.02 | 0.02% | 1 | 10 | 77.45% |
| HUBS240517C00580000 | 4/4/2024 1:37 PM | 580 | 76.30 | 75.60 | 82.90 | 0.00 | 0.00% | 11 | 6 | 77.14% |
| HUBS240517C00590000 | 4/23/2024 4:49 PM | 590 | 73.70 | 69.00 | 76.50 | 0.00 | 0.00% | 10 | 17 | 76.89% |
| HUBS240517C00600000 | 4/25/2024 1:38 PM | 600 | 63.85 | 62.80 | 70.30 | -7.65 | -10.70% | 1 | 39 | 76.58% |
| HUBS240517C00610000 | 4/25/2024 6:15 PM | 610 | 59.35 | 57.20 | 64.10 | -19.05 | -24.30% | 6 | 52 | 76.21% |
| HUBS240517C00620000 | 4/25/2024 6:29 PM | 620 | 53.60 | 51.70 | 59.30 | 9.10 | 20.45% | 12 | 127 | 76.54% |
| HUBS240517C00630000 | 4/25/2024 7:09 PM | 630 | 49.83 | 47.00 | 54.30 | -5.17 | -9.40% | 40 | 66 | 76.78% |
| HUBS240517C00640000 | 4/25/2024 7:53 PM | 640 | 45.68 | 43.00 | 49.60 | -2.72 | -5.62% | 3 | 71 | 77.28% |
| HUBS240517C00650000 | 4/25/2024 7:56 PM | 650 | 42.00 | 39.50 | 45.40 | -7.00 | -14.29% | 54 | 2,067 | 78.06% |
| HUBS240517C00660000 | 4/25/2024 7:59 PM | 660 | 37.50 | 34.30 | 40.70 | -8.50 | -18.48% | 14 | 154 | 76.56% |
| HUBS240517C00670000 | 4/24/2024 6:16 PM | 670 | 42.50 | 30.90 | 38.60 | 0.00 | 0.00% | 1 | 174 | 78.12% |
| HUBS240517C00680000 | 4/25/2024 7:47 PM | 680 | 30.20 | 28.60 | 33.20 | -5.30 | -14.93% | 118 | 567 | 77.41% |
| HUBS240517C00690000 | 4/25/2024 7:32 PM | 690 | 27.75 | 26.80 | 31.60 | 0.75 | 2.78% | 7 | 84 | 79.85% |
| HUBS240517C00700000 | 4/25/2024 7:57 PM | 700 | 24.75 | 23.00 | 26.50 | -3.75 | -13.16% | 411 | 549 | 77.18% |
| HUBS240517C00710000 | 4/25/2024 7:06 PM | 710 | 20.90 | 19.60 | 23.50 | -0.10 | -0.48% | 5 | 98 | 76.13% |
| HUBS240517C00720000 | 4/25/2024 7:26 PM | 720 | 19.60 | 17.70 | 21.50 | -4.40 | -18.33% | 22 | 155 | 76.90% |
| HUBS240517C00730000 | 4/25/2024 7:15 PM | 730 | 16.50 | 14.10 | 19.60 | -5.00 | -23.26% | 75 | 91 | 75.73% |
| HUBS240517C00740000 | 4/25/2024 5:38 PM | 740 | 13.40 | 12.00 | 16.80 | -5.90 | -30.57% | 2 | 47 | 74.63% |
| HUBS240517C00750000 | 4/25/2024 7:57 PM | 750 | 12.60 | 10.10 | 15.10 | -0.90 | -6.67% | 621 | 658 | 74.41% |
| HUBS240517C00760000 | 4/25/2024 4:23 PM | 760 | 9.00 | 8.40 | 13.10 | -1.03 | -10.27% | 1 | 25 | 73.61% |
| HUBS240517C00770000 | 4/25/2024 5:47 PM | 770 | 6.80 | 8.20 | 12.50 | -4.20 | -38.18% | 1 | 42 | 75.96% |
| HUBS240517C00780000 | 4/24/2024 5:19 PM | 780 | 11.70 | 5.70 | 10.60 | 0.00 | 0.00% | 2 | 12 | 73.38% |
| HUBS240517C00800000 | 4/25/2024 3:32 PM | 800 | 4.00 | 4.50 | 8.70 | -2.74 | -40.65% | 1 | 108 | 74.71% |
| HUBS240517C00810000 | 4/25/2024 2:21 PM | 810 | 3.19 | 2.65 | 7.60 | -0.21 | -6.18% | 15 | 62 | 72.50% |
| HUBS240517C00820000 | 4/25/2024 7:26 PM | 820 | 3.11 | 5.00 | 6.50 | -7.29 | -70.10% | 15 | 1 | 77.36% |
| HUBS240517C00830000 | 4/23/2024 7:56 PM | 830 | 1.10 | 1.85 | 5.80 | 0.00 | 0.00% | 14 | 14 | 72.50% |
| HUBS240517C00840000 | 4/4/2024 3:29 PM | 840 | 9.50 | 1.85 | 5.20 | 0.00 | 0.00% | 1 | 1 | 73.57% |
| HUBS240517C00850000 | 4/24/2024 6:56 PM | 850 | 1.70 | 2.00 | 4.80 | 0.60 | 54.55% | 3 | 202 | 75.32% |
| HUBS240517C00860000 | 4/18/2024 3:08 PM | 860 | 1.50 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 3 | 71.70% |
| HUBS240517C00870000 | 4/17/2024 2:17 PM | 870 | 0.94 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 73.22% |
| HUBS240517C00900000 | 4/5/2024 1:30 PM | 900 | 3.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 80.66% |
| HUBS240517C00920000 | 4/5/2024 6:37 PM | 920 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 84.63% |
| HUBS240517C00940000 | 4/8/2024 3:22 PM | 940 | 1.50 | 0.00 | 3.70 | 0.00 | 0.00% | 2 | 5 | 84.52% |
| HUBS240517C01010000 | 4/25/2024 7:53 PM | 1010 | 0.15 | 0.00 | 0.20 | 0.05 | 50.00% | 1 | 103 | 67.19% |
| 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 | 3.10 | 0.00 | 0.00% | 1 | 5 | 149.88% |
| HUBS240517P00320000 | 4/5/2024 2:08 PM | 320 | 0.10 | 0.00 | 3.40 | 0.00 | 0.00% | 10 | 10 | 146.14% |
| HUBS240517P00370000 | 4/22/2024 1:56 PM | 370 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 115 | 85.06% |
| HUBS240517P00390000 | 4/19/2024 4:21 PM | 390 | 1.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 82.08% |
| HUBS240517P00410000 | 4/12/2024 5:14 PM | 410 | 1.76 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 2 | 98.68% |
| HUBS240517P00430000 | 3/18/2024 2:23 PM | 430 | 1.70 | 0.30 | 3.40 | 0.00 | 0.00% | 1 | 2 | 90.83% |
| HUBS240517P00450000 | 4/25/2024 2:22 PM | 450 | 1.50 | 0.00 | 3.00 | -1.50 | -50.00% | 2 | 10 | 78.67% |
| HUBS240517P00460000 | 4/18/2024 7:55 PM | 460 | 1.65 | 0.05 | 5.60 | 0.30 | 22.22% | 1 | 5 | 84.42% |
| HUBS240517P00470000 | 4/25/2024 6:19 PM | 470 | 1.70 | 0.00 | 2.60 | -1.05 | -38.18% | 1 | 33 | 68.40% |
| HUBS240517P00480000 | 4/25/2024 2:03 PM | 480 | 3.40 | 0.05 | 6.00 | 2.40 | 240.00% | 1 | 10 | 76.43% |
| HUBS240517P00490000 | 4/25/2024 3:25 PM | 490 | 3.68 | 1.45 | 7.10 | 0.93 | 33.82% | 1 | 15 | 78.16% |
| HUBS240517P00500000 | 4/25/2024 6:08 PM | 500 | 4.00 | 2.10 | 6.00 | 0.90 | 29.03% | 2 | 23 | 72.41% |
| HUBS240517P00520000 | 4/25/2024 6:22 PM | 520 | 6.50 | 5.60 | 9.30 | 2.00 | 44.44% | 3 | 14 | 75.40% |
| HUBS240517P00530000 | 4/25/2024 6:45 PM | 530 | 8.50 | 4.30 | 10.70 | 2.50 | 41.67% | 6 | 67 | 70.43% |
| HUBS240517P00540000 | 4/25/2024 4:00 PM | 540 | 10.50 | 8.60 | 13.20 | 5.00 | 90.91% | 12 | 22 | 74.69% |
| HUBS240517P00550000 | 4/25/2024 7:40 PM | 550 | 13.40 | 10.30 | 14.80 | 4.30 | 47.25% | 7 | 45 | 73.22% |
| HUBS240517P00560000 | 4/24/2024 6:23 PM | 560 | 11.20 | 12.60 | 17.20 | 0.00 | 0.00% | 7 | 46 | 72.85% |
| HUBS240517P00570000 | 4/25/2024 7:25 PM | 570 | 17.55 | 15.20 | 21.50 | 4.75 | 37.11% | 93 | 38 | 74.12% |
| HUBS240517P00580000 | 4/25/2024 7:47 PM | 580 | 21.73 | 18.30 | 24.20 | 4.43 | 25.61% | 4 | 730 | 73.51% |
| HUBS240517P00590000 | 4/25/2024 7:06 PM | 590 | 25.70 | 21.80 | 25.30 | 6.60 | 34.55% | 11 | 53 | 71.24% |
| HUBS240517P00600000 | 4/24/2024 5:13 PM | 600 | 26.40 | 25.70 | 29.90 | 5.33 | 25.30% | 1 | 140 | 71.95% |
| HUBS240517P00610000 | 4/25/2024 2:21 PM | 610 | 34.30 | 29.90 | 33.60 | 8.55 | 33.20% | 4 | 47 | 71.49% |
| HUBS240517P00620000 | 4/25/2024 7:27 PM | 620 | 37.30 | 35.30 | 38.20 | 11.40 | 44.02% | 9 | 126 | 72.18% |
| HUBS240517P00630000 | 4/25/2024 7:47 PM | 630 | 44.03 | 39.80 | 43.20 | 6.73 | 18.04% | 142 | 277 | 71.84% |
| HUBS240517P00640000 | 4/25/2024 6:02 PM | 640 | 46.90 | 44.20 | 51.40 | 12.20 | 35.16% | 13 | 45 | 73.43% |
| HUBS240517P00650000 | 4/25/2024 2:14 PM | 650 | 57.74 | 49.80 | 55.40 | 17.34 | 42.92% | 8 | 89 | 72.04% |
| HUBS240517P00660000 | 4/24/2024 3:17 PM | 660 | 61.20 | 56.80 | 62.90 | 16.40 | 36.61% | 1 | 32 | 74.06% |
| HUBS240517P00670000 | 4/24/2024 3:46 PM | 670 | 52.50 | 63.10 | 69.40 | 0.00 | 0.00% | 3 | 76 | 74.20% |
| HUBS240517P00680000 | 4/25/2024 3:15 PM | 680 | 75.00 | 69.70 | 76.60 | 18.50 | 32.74% | 2 | 56 | 74.68% |
| HUBS240517P00690000 | 4/18/2024 5:34 PM | 690 | 61.30 | 75.30 | 82.90 | 0.00 | 0.00% | 3 | 22 | 73.05% |
| HUBS240517P00700000 | 4/23/2024 5:45 PM | 700 | 71.38 | 82.50 | 89.80 | 0.00 | 0.00% | 1 | 3 | 72.78% |
| HUBS240517P00710000 | 4/16/2024 2:00 PM | 710 | 84.25 | 89.70 | 97.00 | 0.00 | 0.00% | 1 | 10 | 72.29% |
| HUBS240517P00730000 | 4/23/2024 7:33 PM | 730 | 91.60 | 105.00 | 113.00 | 0.00 | 0.00% | 6 | 4 | 72.23% |
| HUBS240517P00760000 | 4/4/2024 6:25 PM | 760 | 102.00 | 129.00 | 138.00 | 0.00 | 0.00% | 18 | 16 | 70.82% |
| HUBS240517P00770000 | 4/19/2024 1:39 PM | 770 | 121.20 | 137.00 | 146.00 | 0.00 | 0.00% | 1 | 21 | 68.79% |
| HUBS240517P00780000 | 4/24/2024 5:22 PM | 780 | 123.60 | 145.10 | 155.00 | 0.00 | 0.00% | 1 | 21 | 67.57% |
| HUBS240517P00790000 | 4/4/2024 3:53 PM | 790 | 114.00 | 154.10 | 164.00 | 0.00 | 0.00% | 1 | 1 | 67.17% |
| HUBS240517P00810000 | 4/4/2024 1:37 PM | 810 | 178.10 | 172.10 | 182.00 | 0.00 | 0.00% | 2 | 2 | 64.61% |
Related Tickers
DDOG Datadog, Inc.
125.25
-1.43%
TEAM Atlassian Corporation
198.41
-0.30%
NOW ServiceNow, Inc.
716.25
-4.03%
TTD The Trade Desk, Inc.
83.34
-0.54%
DUOL Duolingo, Inc.
214.84
-0.71%
CDNS Cadence Design Systems, Inc.
277.08
-0.21%
MNDY monday.com Ltd.
185.20
-1.09%
ADSK Autodesk, Inc.
216.40
+0.65%
PAYC Paycom Software, Inc.
186.58
-0.71%
INTU Intuit Inc.
626.39
-1.43%