Stocks Options

LAST PRICE
560.3700
TODAY'S CHANGE (%)
Trending Down-24.8400 (-4.2446%)

Bid / Lots
559.9000/ 1
Ask / Lots
560.8100/ 4
Open / Previous Close
584.3100 / 585.2100
Day Range
Low 559.3983
High 584.3100
52 Week Range
Low 407.2300
High 693.8500
Volume
503,980
above 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 37.667

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	$237.50In the Money	$246.10In 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	$227.10In the Money	$236.40In 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	$217.60In the Money	$226.20In 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	$207.60In the Money	$216.20In 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	$197.70In the Money	$206.30In 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	$187.70In the Money	$196.30In 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	$177.30In the Money	$186.60In 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	$167.80In the Money	$176.40In 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	$157.90In the Money	$166.40In 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	$147.90In the Money	$156.50In 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	$138.00In the Money	$146.60In 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	$128.00In the Money	$136.70In 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	$118.00In the Money	$126.60In 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	$108.10In the Money	$116.70In 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	$98.40In the Money	$107.10In 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	$0.00Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HUBSIn the Money	$89.10In the Money	$97.60In 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	$4.50Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HUBSIn the Money	$79.90In the Money	$88.20In 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	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HUBSIn the Money	$71.20In the Money	$79.50In 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	$0.60Out of the Money	$3.50Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
HUBSIn the Money	$63.20In the Money	$71.60In the Money	$82.05In the Money	$1.65In the Money	2In the Money	103In the Money	Filter Table By Strike Price of$500.00	HUBSOut of the Money	$2.25Out of the Money	$8.80Out of the Money	$3.50Out of the Money	$1.72Out of the Money	3Out of the Money	42Out of the Money
HUBSIn the Money	$56.00In the Money	$63.10In the Money	$62.00In the Money	$-41.45In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$510.00	HUBSOut of the Money	$4.80Out of the Money	$7.90Out of the Money	$4.08Out of the Money	$1.52Out of the Money	1Out of the Money	104Out of the Money
HUBSIn the Money	$49.00In the Money	$56.40In the Money	$61.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$520.00	HUBSOut of the Money	$7.90Out of the Money	$11.00Out of the Money	$9.50Out of the Money	$4.31Out of the Money	19Out of the Money	50Out of the Money
HUBSIn the Money	$42.70In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	HUBSOut of the Money	$12.60Out of the Money	$18.10Out of the Money	$14.00Out of the Money	$5.28Out of the Money	12Out of the Money	156Out of the Money
HUBSIn the Money	$37.20In the Money	$43.90In the Money	$40.00In the Money	$-15.00In the Money	3In the Money	31In the Money	Filter Table By Strike Price of$540.00	HUBSOut of the Money	$17.10Out of the Money	$22.50Out of the Money	$17.00Out of the Money	$7.15Out of the Money	8Out of the Money	334Out of the Money
HUBSIn the Money	$31.80In the Money	$39.00In the Money	$36.40In the Money	$-7.10In the Money	3In the Money	118In the Money	Filter Table By Strike Price of$550.00	HUBSOut of the Money	$23.80Out of the Money	$28.00Out of the Money	$24.00Out of the Money	$10.85Out of the Money	58Out of the Money	706Out of the Money
HUBSUnderlying issue's last price	$27.70Underlying issue's last price	$34.50Underlying issue's last price	$32.00Underlying issue's last price	$-14.00Underlying issue's last price	50Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	HUBSUnderlying issue's last price	$27.60Underlying issue's last price	$34.00Underlying issue's last price	$26.55Underlying issue's last price	$6.38Underlying issue's last price	1Underlying issue's last price	572Underlying issue's last price
HUBSOut of the Money	$23.80Out of the Money	$30.60Out of the Money	$28.34Out of the Money	$-11.66Out of the Money	4Out of the Money	57Out of the Money	Filter Table By Strike Price of$570.00	HUBSIn the Money	$33.10In the Money	$39.70In the Money	$33.19In the Money	$9.29In the Money	1In the Money	609In the Money
HUBSOut of the Money	$20.60Out of the Money	$26.90Out of the Money	$24.70Out of the Money	$-8.95Out of the Money	6Out of the Money	36Out of the Money	Filter Table By Strike Price of$580.00	HUBSIn the Money	$39.50In the Money	$47.00In the Money	$40.78In the Money	$14.28In the Money	16In the Money	520In the Money
HUBSOut of the Money	$18.00Out of the Money	$22.40Out of the Money	$21.45Out of the Money	$-8.75Out of the Money	24Out of the Money	151Out of the Money	Filter Table By Strike Price of$590.00	HUBSIn the Money	$46.90In the Money	$54.00In the Money	$56.25In the Money	$0.00In the Money	---In the Money	71In the Money
HUBSOut of the Money	$15.50Out of the Money	$23.00Out of the Money	$19.00Out of the Money	$-4.30Out of the Money	23Out of the Money	235Out of the Money	Filter Table By Strike Price of$600.00	HUBSIn the Money	$54.80In the Money	$61.20In the Money	$54.00In the Money	$6.00In the Money	1In the Money	812In the Money
HUBSOut of the Money	$13.50Out of the Money	$21.50Out of the Money	$22.00Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$610.00	HUBSIn the Money	$62.70In the Money	$69.00In the Money	$52.00In the Money	$0.00In the Money	---In the Money	12In the Money
HUBSOut of the Money	$15.00Out of the Money	$18.00Out of the Money	$16.10Out of the Money	$-3.80Out of the Money	72Out of the Money	228Out of the Money	Filter Table By Strike Price of$620.00	HUBSIn the Money	$69.50In the Money	$76.90In the Money	$70.00In the Money	$0.00In the Money	---In the Money	560In the Money
HUBSOut of the Money	$10.00Out of the Money	$17.50Out of the Money	$13.00Out of the Money	$-5.00Out of the Money	6Out of the Money	331Out of the Money	Filter Table By Strike Price of$630.00	HUBSIn the Money	$78.20In the Money	$85.20In the Money	$59.91In the Money	$0.00In the Money	---In the Money	32In the Money
HUBSOut of the Money	$8.40Out of the Money	$16.20Out of the Money	$13.00Out of the Money	$-2.60Out of the Money	2Out of the Money	2,910Out of the Money	Filter Table By Strike Price of$640.00	HUBSIn the Money	$86.50In the Money	$93.70In the Money	$67.10In the Money	$0.00In the Money	---In the Money	14In the Money
HUBSOut of the Money	$7.20Out of the Money	$12.50Out of the Money	$11.20Out of the Money	$-3.50Out of the Money	28Out of the Money	726Out of the Money	Filter Table By Strike Price of$650.00	HUBSIn the Money	$95.10In the Money	$102.30In the Money	$104.31In the Money	$0.00In the Money	---In the Money	5In the Money
HUBSOut of the Money	$6.10Out of the Money	$10.80Out of the Money	$10.70Out of the Money	$-0.92Out of the Money	8Out of the Money	444Out of the Money	Filter Table By Strike Price of$660.00	HUBSIn the Money	$103.60In the Money	$111.00In the Money	$101.00In the Money	$0.00In the Money	---In the Money	5In the Money
HUBSOut of the Money	$6.30Out of the Money	$10.20Out of the Money	$10.10Out of the Money	$-1.80Out of the Money	6Out of the Money	306Out of the Money	Filter Table By Strike Price of$670.00	HUBSIn the Money	$111.50In the Money	$120.00In the Money	$85.00In the Money	$0.00In the Money	---In the Money	1In the Money
HUBSOut of the Money	$7.50Out of the Money	$9.90Out of the Money	$8.07Out of the Money	$-1.63Out of the Money	107Out of the Money	406Out of the Money	Filter Table By Strike Price of$680.00	HUBSIn the Money	$120.40In the Money	$128.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$4.20Out of the Money	$10.00Out of the Money	$5.70Out of the Money	$-1.30Out of the Money	4Out of the Money	160Out of the Money	Filter Table By Strike Price of$690.00	HUBSIn the Money	$129.40In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$5.00Out of the Money	$6.20Out of the Money	$7.40Out of the Money	$0.30Out of the Money	93Out of the Money	4,902Out of the Money	Filter Table By Strike Price of$700.00	HUBSIn the Money	$139.20In the Money	$147.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$3.50Out of the Money	$8.90Out of the Money	$3.50Out of the Money	$-3.00Out of the Money	1Out of the Money	1,117Out of the Money	Filter Table By Strike Price of$710.00	HUBSIn the Money	$148.60In the Money	$156.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.10Out of the Money	$5.90Out of the Money	$3.25Out of the Money	$-2.25Out of the Money	1Out of the Money	555Out of the Money	Filter Table By Strike Price of$720.00	HUBSIn the Money	$157.90In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$2.00Out of the Money	$5.50Out of the Money	$2.00Out of the Money	$-1.50Out of the Money	1Out of the Money	340Out of the Money	Filter Table By Strike Price of$730.00	HUBSIn the Money	$166.60In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$2.00Out of the Money	$2.60Out of the Money	$2.60Out of the Money	$0.10Out of the Money	34Out of the Money	780Out of the Money	Filter Table By Strike Price of$740.00	HUBSIn the Money	$176.90In the Money	$185.00In the Money	$109.00In the Money	$0.00In the Money	---In the Money	1In the Money
HUBSOut of the Money	$1.50Out of the Money	$2.10Out of the Money	$2.07Out of the Money	$0.02Out of the Money	273Out of the Money	459Out of the Money	Filter Table By Strike Price of$750.00	HUBSIn the Money	$186.60In the Money	$195.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$1.50Out of the Money	$1.65Out of the Money	$1.65Out of the Money	$0.40Out of the Money	403Out of the Money	949Out of the Money	Filter Table By Strike Price of$760.00	HUBSIn the Money	$196.30In the Money	$205.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.70Out of the Money	$1.70Out of the Money	$1.00Out of the Money	$-0.30Out of the Money	4Out of the Money	111Out of the Money	Filter Table By Strike Price of$770.00	HUBSIn the Money	$206.10In the Money	$214.00In 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	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$780.00	HUBSIn the Money	$215.70In the Money	$224.10In 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	$225.50In the Money	$234.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.10Out of the Money	$5.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$800.00	HUBSIn the Money	$235.40In the Money	$243.90In 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	$245.30In the Money	$253.90In 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	$255.30In the Money	$263.90In 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$830.00	HUBSIn the Money	$265.30In the Money	$273.90In 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	$0.25Out 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	$275.30In the Money	$283.90In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$850.00	HUBSIn the Money	$285.30In the Money	$293.90In 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	$1.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$860.00	HUBSIn the Money	$295.30In the Money	$303.90In 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	$0.00Out 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	$305.30In the Money	$313.90In 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$880.00	HUBSIn the Money	$315.30In the Money	$323.90In 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	$325.30In the Money	$333.90In 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	$0.15Out 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$900.00	HUBSIn the Money	$335.30In the Money	$343.90In 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	$0.15Out 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	$345.30In the Money	$353.90In 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	$0.10Out of the Money	$1.00Out of the Money	$0.85Out of the Money	1Out of the Money	101Out of the Money	Filter Table By Strike Price of$920.00	HUBSIn the Money	$355.30In the Money	$363.90In 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)