Stocks Options

LAST PRICE
592.3100
TODAY'S CHANGE (%)
Trending Up8.1700 (1.3986%)

Bid / Lots
585.0000/ 1
Ask / Lots
595.0000/ 3
Open / Previous Close
586.3400 / 584.1400
Day Range
Low 584.8800
High 594.6650
52 Week Range
Low 407.2300
High 693.8500
Volume
251,501
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 37.662

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HUBSIn the Money	$268.00In the Money	$278.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$258.00In the Money	$268.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$248.00In the Money	$258.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$238.00In the Money	$248.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$228.00In the Money	$238.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	HUBSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
HUBSIn the Money	$218.00In the Money	$228.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$208.00In the Money	$218.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$198.00In the Money	$208.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$188.00In the Money	$198.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$178.00In the Money	$188.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$168.00In the Money	$178.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$158.00In the Money	$168.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$148.00In the Money	$158.00In the Money	$121.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$138.00In the Money	$148.00In the Money	$111.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$450.00	HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$128.00In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	HUBSOut of the Money	$0.10Out of the Money	$4.30Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HUBSIn the Money	$118.00In the Money	$128.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	HUBSOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HUBSIn the Money	$108.00In the Money	$118.00In the Money	$96.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$480.00	HUBSOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HUBSIn the Money	$99.10In the Money	$108.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	HUBSOut of the Money	$0.00Out of the Money	$2.95Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
HUBSIn the Money	$89.20In the Money	$99.00In the Money	$82.05In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$500.00	HUBSOut of the Money	$0.75Out of the Money	$3.50Out of the Money	$3.22Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
HUBSIn the Money	$80.20In the Money	$90.00In the Money	$61.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$510.00	HUBSOut of the Money	$0.85Out of the Money	$5.80Out of the Money	$2.78Out of the Money	$-0.72Out of the Money	5Out of the Money	107Out of the Money
HUBSIn the Money	$71.20In the Money	$81.00In the Money	$69.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$520.00	HUBSOut of the Money	$1.25Out of the Money	$7.10Out of the Money	$4.13Out of the Money	$-0.27Out of the Money	9Out of the Money	76Out of the Money
HUBSIn the Money	$63.10In the Money	$72.90In the Money	$61.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$530.00	HUBSOut of the Money	$1.00Out of the Money	$8.60Out of the Money	$4.00Out of the Money	$-2.00Out of the Money	5Out of the Money	175Out of the Money
HUBSIn the Money	$55.20In the Money	$65.00In the Money	$58.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$540.00	HUBSOut of the Money	$4.40Out of the Money	$8.00Out of the Money	$6.00Out of the Money	$-5.00Out of the Money	6Out of the Money	349Out of the Money
HUBSIn the Money	$48.20In the Money	$58.00In the Money	$54.84In the Money	$1.19In the Money	10In the Money	115In the Money	Filter Table By Strike Price of$550.00	HUBSOut of the Money	$6.20Out of the Money	$11.00Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	879Out of the Money
HUBSIn the Money	$42.30In the Money	$51.00In the Money	$49.60In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$560.00	HUBSOut of the Money	$11.10Out of the Money	$15.70Out of the Money	$13.90Out of the Money	$-0.50Out of the Money	10Out of the Money	641Out of the Money
HUBSIn the Money	$36.10In the Money	$45.50In the Money	$37.75In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$570.00	HUBSOut of the Money	$14.10Out of the Money	$17.50Out of the Money	$17.95Out of the Money	$-4.66Out of the Money	13Out of the Money	745Out of the Money
HUBSIn the Money	$33.00In the Money	$39.20In the Money	$34.49In the Money	$3.99In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$580.00	HUBSOut of the Money	$19.90Out of the Money	$25.50Out of the Money	$23.97Out of the Money	$-7.93Out of the Money	6Out of the Money	535Out of the Money
HUBSUnderlying issue's last price	$28.80Underlying issue's last price	$35.00Underlying issue's last price	$30.00Underlying issue's last price	$3.70Underlying issue's last price	3Underlying issue's last price	132Underlying issue's last price	Filter Table By Strike Price of$590.00Underlying issue's last price	HUBSUnderlying issue's last price	$24.90Underlying issue's last price	$31.00Underlying issue's last price	$28.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	76Underlying issue's last price
HUBSOut of the Money	$23.20Out of the Money	$30.00Out of the Money	$26.90Out of the Money	$3.07Out of the Money	7Out of the Money	322Out of the Money	Filter Table By Strike Price of$600.00	HUBSIn the Money	$30.20In the Money	$36.40In the Money	$32.82In the Money	$-5.18In the Money	1In the Money	812In the Money
HUBSOut of the Money	$21.30Out of the Money	$26.70Out of the Money	$24.01Out of the Money	$5.60Out of the Money	6Out of the Money	193Out of the Money	Filter Table By Strike Price of$610.00	HUBSIn the Money	$34.60In the Money	$44.00In the Money	$52.00In the Money	$0.00In the Money	---In the Money	12In the Money
HUBSOut of the Money	$17.90Out of the Money	$23.80Out of the Money	$20.00Out of the Money	$2.70Out of the Money	46Out of the Money	293Out of the Money	Filter Table By Strike Price of$620.00	HUBSIn the Money	$42.40In the Money	$51.00In the Money	$70.00In the Money	$0.00In the Money	---In the Money	560In the Money
HUBSOut of the Money	$15.10Out of the Money	$21.60Out of the Money	$16.50Out of the Money	$-0.30Out of the Money	20Out of the Money	329Out of the Money	Filter Table By Strike Price of$630.00	HUBSIn the Money	$49.40In the Money	$58.60In the Money	$59.91In the Money	$0.00In the Money	---In the Money	32In the Money
HUBSOut of the Money	$12.90Out of the Money	$18.00Out of the Money	$15.00Out of the Money	$1.87Out of the Money	1Out of the Money	2,893Out of the Money	Filter Table By Strike Price of$640.00	HUBSIn the Money	$56.10In the Money	$65.90In the Money	$67.10In the Money	$0.00In the Money	---In the Money	14In the Money
HUBSOut of the Money	$10.60Out of the Money	$14.00Out of the Money	$12.70Out of the Money	$0.40Out of the Money	6Out of the Money	784Out of the Money	Filter Table By Strike Price of$650.00	HUBSIn the Money	$64.00In the Money	$73.90In the Money	$104.31In the Money	$0.00In the Money	---In the Money	5In the Money
HUBSOut of the Money	$7.60Out of the Money	$14.00Out of the Money	$10.70Out of the Money	$0.70Out of the Money	2Out of the Money	550Out of the Money	Filter Table By Strike Price of$660.00	HUBSIn the Money	$73.00In the Money	$82.80In the Money	$101.00In the Money	$0.00In the Money	---In the Money	5In the Money
HUBSOut of the Money	$8.50Out of the Money	$14.00Out of the Money	$9.88Out of the Money	$1.28Out of the Money	2Out of the Money	317Out of the Money	Filter Table By Strike Price of$670.00	HUBSIn the Money	$81.00In the Money	$90.90In the Money	$85.00In the Money	$0.00In the Money	---In the Money	1In the Money
HUBSOut of the Money	$6.00Out of the Money	$9.90Out of the Money	$8.88Out of the Money	$0.88Out of the Money	1Out of the Money	425Out of the Money	Filter Table By Strike Price of$680.00	HUBSIn the Money	$90.00In the Money	$99.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$2.85Out of the Money	$11.00Out of the Money	$6.50Out of the Money	$-0.63Out of the Money	1Out of the Money	170Out of the Money	Filter Table By Strike Price of$690.00	HUBSIn the Money	$98.00In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$5.80Out of the Money	$6.70Out of the Money	$5.80Out of the Money	$0.25Out of the Money	16Out of the Money	5,254Out of the Money	Filter Table By Strike Price of$700.00	HUBSIn the Money	$107.00In the Money	$117.00In the Money	$117.00In the Money	$-1.90In the Money	1In the Money	1In the Money
HUBSOut of the Money	$4.10Out of the Money	$5.00Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,109Out of the Money	Filter Table By Strike Price of$710.00	HUBSIn the Money	$116.00In the Money	$126.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.50Out of the Money	$4.90Out of the Money	$5.43Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money	Filter Table By Strike Price of$720.00	HUBSIn the Money	$125.00In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$2.75Out of the Money	$4.60Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	354Out of the Money	Filter Table By Strike Price of$730.00	HUBSIn the Money	$135.00In the Money	$144.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.40Out of the Money	$7.10Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$740.00	HUBSIn the Money	$144.00In the Money	$154.00In the Money	$109.00In the Money	$0.00In the Money	---In the Money	1In the Money
HUBSOut of the Money	$2.15Out of the Money	$2.95Out of the Money	$2.15Out of the Money	$0.10Out of the Money	9Out of the Money	960Out of the Money	Filter Table By Strike Price of$750.00	HUBSIn the Money	$154.00In the Money	$164.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$1.70Out of the Money	$3.50Out of the Money	$1.70Out of the Money	$0.20Out of the Money	12Out of the Money	1,409Out of the Money	Filter Table By Strike Price of$760.00	HUBSIn the Money	$163.00In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.75Out of the Money	$1.40Out of the Money	$0.50Out of the Money	$-1.20Out of the Money	4Out of the Money	115Out of the Money	Filter Table By Strike Price of$770.00	HUBSIn the Money	$173.00In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$780.00	HUBSIn the Money	$183.00In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	HUBSIn the Money	$193.00In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.25Out of the Money	$1.20Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$800.00	HUBSIn the Money	$203.00In the Money	$213.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$810.00	HUBSIn the Money	$213.00In the Money	$223.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$820.00	HUBSIn the Money	$223.00In the Money	$233.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$830.00	HUBSIn the Money	$233.00In the Money	$243.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$840.00	HUBSIn the Money	$243.00In the Money	$253.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$850.00	HUBSIn the Money	$253.00In the Money	$263.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$860.00	HUBSIn the Money	$263.00In the Money	$273.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$870.00	HUBSIn the Money	$273.00In the Money	$283.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$880.00	HUBSIn the Money	$283.00In the Money	$293.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$890.00	HUBSIn the Money	$293.00In the Money	$303.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$900.00	HUBSIn the Money	$303.00In the Money	$313.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$910.00	HUBSIn the Money	$313.00In the Money	$323.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$920.00	HUBSIn the Money	$323.00In the Money	$333.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

HubSpot Inc
NYSE:HUBSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)