Stocks Options

LAST PRICE
500.3701
TODAY'S CHANGE (%)
Trending Up5.0801 (1.0257%)

Bid / Lots
500.3700/ 4
Ask / Lots
503.4200/ 3
Open / Previous Close
496.1600 / 495.2900
Day Range
Low 496.1600
High 505.4400
52 Week Range
Low 407.2300
High 693.8500
Volume
41,136
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 38.032

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HUBSIn the Money	$258.70In the Money	$267.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HUBSIn the Money	$248.70In the Money	$257.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$238.80In the Money	$247.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$228.90In the Money	$238.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$218.90In the Money	$228.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HUBSIn the Money	$209.00In the Money	$218.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HUBSIn the Money	$199.10In the Money	$207.80In the Money	$199.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$300.00	HUBSOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$-0.39Out of the Money	3Out of the Money	41Out of the Money
HUBSIn the Money	$189.10In the Money	$198.00In the Money	$176.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HUBSIn the Money	$179.20In the Money	$188.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	HUBSOut of the Money	---Out of the Money	$4.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$169.60In the Money	$178.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$3.24Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$159.30In the Money	$168.00In the Money	$128.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	HUBSOut of the Money	---Out of the Money	$4.50Out of the Money	$3.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUBSIn the Money	$149.40In the Money	$158.00In the Money	$119.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	HUBSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUBSIn the Money	$139.50In the Money	$148.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
HUBSIn the Money	$129.60In the Money	$138.50In the Money	$110.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$370.00	HUBSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
HUBSIn the Money	$120.30In the Money	$128.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,251Out of the Money
HUBSIn the Money	$110.60In the Money	$118.80In the Money	$109.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$390.00	HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
HUBSIn the Money	$101.00In the Money	$109.00In the Money	$98.06In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$400.00	HUBSOut of the Money	---Out of the Money	$4.10Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	3,379Out of the Money
HUBSIn the Money	$91.00In the Money	$99.00In the Money	$67.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$410.00	HUBSOut of the Money	---Out of the Money	$1.75Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
HUBSIn the Money	$82.50In the Money	$89.90In the Money	$81.40In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$420.00	HUBSOut of the Money	---Out of the Money	$2.20Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
HUBSIn the Money	$73.00In the Money	$80.50In the Money	$67.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$430.00	HUBSOut of the Money	$0.60Out of the Money	$2.35Out of the Money	$3.15Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
HUBSIn the Money	$64.10In the Money	$71.00In the Money	$59.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$440.00	HUBSOut of the Money	$1.15Out of the Money	$2.95Out of the Money	$3.72Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
HUBSIn the Money	$55.10In the Money	$62.20In the Money	$41.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$450.00	HUBSOut of the Money	$1.60Out of the Money	$4.00Out of the Money	$3.10Out of the Money	$-2.17Out of the Money	1Out of the Money	118Out of the Money
HUBSIn the Money	$48.80In the Money	$53.90In the Money	$43.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$460.00	HUBSOut of the Money	$4.00Out of the Money	$6.30Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
HUBSIn the Money	$40.10In the Money	$44.80In the Money	$37.00In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$470.00	HUBSOut of the Money	$5.20Out of the Money	$8.30Out of the Money	$7.40Out of the Money	$-1.60Out of the Money	1Out of the Money	277Out of the Money
HUBSIn the Money	$32.70In the Money	$38.60In the Money	$30.55In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$480.00	HUBSOut of the Money	$7.60Out of the Money	$13.60Out of the Money	$10.20Out of the Money	$-2.20Out of the Money	1Out of the Money	127Out of the Money
HUBSIn the Money	$26.10In the Money	$31.90In the Money	$24.85In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$490.00	HUBSOut of the Money	$10.90Out of the Money	$16.80Out of the Money	$16.45Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
HUBSUnderlying issue's last price	$20.80Underlying issue's last price	$25.70Underlying issue's last price	$24.00Underlying issue's last price	$4.80Underlying issue's last price	14Underlying issue's last price	212Underlying issue's last price	Filter Table By Strike Price of$500.00Underlying issue's last price	HUBSUnderlying issue's last price	$14.60Underlying issue's last price	$20.10Underlying issue's last price	$23.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	91Underlying issue's last price
HUBSOut of the Money	$14.70Out of the Money	$20.80Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$510.00	HUBSIn the Money	$22.10In the Money	$25.20In the Money	$23.50In the Money	$-6.20In the Money	1In the Money	55In the Money
HUBSOut of the Money	$10.30Out of the Money	$15.90Out of the Money	$10.80Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$520.00	HUBSIn the Money	$25.00In the Money	$32.00In the Money	$40.45In the Money	$0.00In the Money	---In the Money	27In the Money
HUBSOut of the Money	$6.40Out of the Money	$11.60Out of the Money	$11.10Out of the Money	$2.90Out of the Money	1Out of the Money	280Out of the Money	Filter Table By Strike Price of$530.00	HUBSIn the Money	$31.20In the Money	$38.00In the Money	$52.00In the Money	$0.00In the Money	---In the Money	48In the Money
HUBSOut of the Money	$5.90Out of the Money	$8.00Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$540.00	HUBSIn the Money	$39.00In the Money	$46.10In the Money	$63.00In the Money	$0.00In the Money	---In the Money	6In the Money
HUBSOut of the Money	$3.80Out of the Money	$5.30Out of the Money	$5.88Out of the Money	$1.88Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$550.00	HUBSIn the Money	$47.00In the Money	$54.70In the Money	$54.00In the Money	$0.00In the Money	---In the Money	488In the Money
HUBSOut of the Money	$2.50Out of the Money	$4.50Out of the Money	$3.50Out of the Money	$0.65Out of the Money	2Out of the Money	66Out of the Money	Filter Table By Strike Price of$560.00	HUBSIn the Money	$55.30In the Money	$63.00In the Money	$105.22In the Money	$0.00In the Money	---In the Money	111In the Money
HUBSOut of the Money	$1.35Out of the Money	$4.60Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$570.00	HUBSIn the Money	$64.70In the Money	$70.40In the Money	$85.40In the Money	$0.00In the Money	---In the Money	120In the Money
HUBSOut of the Money	$0.65Out of the Money	$2.70Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$580.00	HUBSIn the Money	$74.00In the Money	$81.50In the Money	$118.79In the Money	$0.00In the Money	---In the Money	60In the Money
HUBSOut of the Money	$0.45Out of the Money	$1.95Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$590.00	HUBSIn the Money	$84.00In the Money	$91.00In the Money	$132.25In the Money	$0.00In the Money	---In the Money	60In the Money
HUBSOut of the Money	$0.10Out of the Money	$1.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$600.00	HUBSIn the Money	$93.70In the Money	$101.70In the Money	$110.90In the Money	$0.00In the Money	---In the Money	10In the Money
HUBSOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money	Filter Table By Strike Price of$610.00	HUBSIn the Money	$103.60In the Money	$112.70In the Money	$72.02In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.10Out of the Money	$4.70Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$620.00	HUBSIn the Money	$113.80In the Money	$122.70In the Money	$76.50In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$630.00	HUBSIn the Money	$123.90In the Money	$132.70In the Money	$140.79In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$640.00	HUBSIn the Money	$133.80In the Money	$142.70In the Money	$150.83In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$650.00	HUBSIn the Money	$143.80In the Money	$151.80In the Money	$80.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$660.00	HUBSIn the Money	$153.90In the Money	$162.70In the Money	$173.20In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$670.00	HUBSIn the Money	$163.90In the Money	$172.70In the Money	$202.61In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$680.00	HUBSIn the Money	$173.80In the Money	$182.20In the Money	$70.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-2.25Out of the Money	6Out of the Money	43Out of the Money	Filter Table By Strike Price of$690.00	HUBSIn the Money	$183.80In the Money	$192.40In the Money	$213.90In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$700.00	HUBSIn the Money	$194.00In the Money	$202.40In the Money	$94.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$3.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	HUBSIn the Money	$203.80In the Money	$212.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$720.00	HUBSIn the Money	$213.80In the Money	$222.50In the Money	$93.42In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$3.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	HUBSIn the Money	$223.70In the Money	$232.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$740.00	HUBSIn the Money	$233.50In the Money	$242.10In the Money	$157.40In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$760.00	HUBSIn the Money	$253.80In the Money	$262.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$2.56Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$780.00	HUBSIn the Money	$273.50In the Money	$282.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	361Out of the Money	Filter Table By Strike Price of$800.00	HUBSIn the Money	$293.60In the Money	$302.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$820.00	HUBSIn the Money	$313.60In the Money	$322.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$840.00	HUBSIn the Money	$333.70In the Money	$342.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$1.50Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$860.00	HUBSIn the Money	$353.70In the Money	$362.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$880.00	HUBSIn the Money	$373.50In the Money	$382.50In the Money	$204.40In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$900.00	HUBSIn the Money	$393.50In the Money	$402.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$920.00	HUBSIn the Money	$413.60In the Money	$422.50In the Money	$242.80In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$940.00	HUBSIn the Money	$433.50In the Money	$442.10In the Money	$272.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$960.00	HUBSIn the Money	$453.50In the Money	$462.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$980.00	HUBSIn the Money	$473.60In the Money	$481.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	---Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$1,000.00	HUBSIn the Money	$493.50In the Money	$502.20In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)