Stocks Options

LAST PRICE
611.0500
TODAY'S CHANGE (%)
Trending Up4.7900 (0.7901%)

Bid / Lots
594.8000/ 1
Ask / Lots
615.0000/ 3
Open / Previous Close
609.9000 / 606.2600
Day Range
Low 583.6700
High 617.8200
52 Week Range
Low 407.2300
High 693.8500
Volume
1,602,338
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 37.529

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	$289.00In the Money	$299.00In 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	$279.00In the Money	$289.00In 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	$269.00In the Money	$279.00In 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	$260.00In the Money	$269.90In 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	$250.00In the Money	$260.00In 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	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	30Out of the Money
HUBSIn the Money	$240.00In the Money	$249.90In 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	$230.00In the Money	$239.90In 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	$220.00In the Money	$229.90In 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	$210.00In the Money	$219.90In 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	$200.00In the Money	$210.00In 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	$190.00In the Money	$200.00In 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	$180.00In the Money	$190.00In 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	$170.00In the Money	$180.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$161.00In the Money	$171.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	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
HUBSIn the Money	$151.00In the Money	$161.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$141.00In the Money	$151.00In 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	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUBSIn the Money	$132.00In the Money	$142.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	HUBSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HUBSIn the Money	$123.00In the Money	$132.90In 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	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HUBSIn the Money	$114.00In the Money	$123.90In the Money	$153.37In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$500.00	HUBSOut of the Money	$0.05Out of the Money	$7.30Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HUBSIn the Money	$105.00In the Money	$115.00In the Money	$103.45In the Money	$103.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$510.00	HUBSOut of the Money	$0.60Out of the Money	$8.90Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
HUBSIn the Money	$97.30In the Money	$107.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	HUBSOut of the Money	$2.30Out of the Money	$10.80Out of the Money	$10.00Out of the Money	$6.41Out of the Money	6Out of the Money	14Out of the Money
HUBSIn the Money	$89.40In the Money	$99.00In 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	$5.00Out of the Money	$12.80Out of the Money	$8.70Out of the Money	$2.50Out of the Money	1Out of the Money	5Out of the Money
HUBSIn the Money	$82.30In the Money	$91.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	HUBSOut of the Money	$7.50Out of the Money	$15.60Out of the Money	$7.15Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
HUBSIn the Money	$75.60In the Money	$84.80In the Money	$108.82In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$550.00	HUBSOut of the Money	$14.00Out of the Money	$18.70Out of the Money	$9.88Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
HUBSIn the Money	$70.10In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	HUBSOut of the Money	$16.90Out of the Money	$21.90Out of the Money	$25.59Out of the Money	$12.71Out of the Money	3Out of the Money	511Out of the Money
HUBSIn the Money	$63.80In the Money	$71.00In the Money	$88.80In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$570.00	HUBSOut of the Money	$20.30Out of the Money	$26.00Out of the Money	$27.50Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
HUBSIn the Money	$57.90In the Money	$65.00In the Money	$79.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$580.00	HUBSOut of the Money	$22.20Out of the Money	$30.00Out of the Money	$20.10Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
HUBSIn the Money	$51.00In the Money	$60.00In the Money	$42.49In the Money	$-17.24In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$590.00	HUBSOut of the Money	$25.60Out of the Money	$33.80Out of the Money	$18.00Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
HUBSIn the Money	$46.50In the Money	$54.00In the Money	$42.43In the Money	$-5.37In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$600.00	HUBSOut of the Money	$30.80Out of the Money	$38.90Out of the Money	$41.33Out of the Money	$11.83Out of the Money	1Out of the Money	801Out of the Money
HUBSUnderlying issue's last price	$41.40Underlying issue's last price	$50.00Underlying issue's last price	$43.24Underlying issue's last price	$1.24Underlying issue's last price	2Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$610.00Underlying issue's last price	HUBSUnderlying issue's last price	$34.90Underlying issue's last price	$44.00Underlying issue's last price	$32.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
HUBSOut of the Money	$37.10Out of the Money	$45.00Out of the Money	$34.40Out of the Money	$-4.12Out of the Money	19Out of the Money	61Out of the Money	Filter Table By Strike Price of$620.00	HUBSIn the Money	$40.00In the Money	$48.50In the Money	$38.10In the Money	$0.00In the Money	---In the Money	554In the Money
HUBSOut of the Money	$32.40Out of the Money	$40.70Out of the Money	$29.00Out of the Money	$-6.81Out of the Money	10Out of the Money	73Out of the Money	Filter Table By Strike Price of$630.00	HUBSIn the Money	$46.00In the Money	$55.00In the Money	$49.00In the Money	$0.00In the Money	---In the Money	32In the Money
HUBSOut of the Money	$28.10Out of the Money	$37.00Out of the Money	$23.50Out of the Money	$-6.10Out of the Money	5Out of the Money	63Out of the Money	Filter Table By Strike Price of$640.00	HUBSIn the Money	$52.20In the Money	$60.90In the Money	$46.00In the Money	$0.00In the Money	---In the Money	14In the Money
HUBSOut of the Money	$24.10Out of the Money	$33.10Out of the Money	$26.40Out of the Money	$-0.60Out of the Money	8Out of the Money	113Out of the Money	Filter Table By Strike Price of$650.00	HUBSIn the Money	$58.10In the Money	$67.30In the Money	$59.00In the Money	$0.00In the Money	---In the Money	3In the Money
HUBSOut of the Money	$21.00Out of the Money	$29.20Out of the Money	$25.76Out of the Money	$-3.46Out of the Money	1Out of the Money	47Out of the Money	Filter Table By Strike Price of$660.00	HUBSIn the Money	$65.00In the Money	$74.40In the Money	$53.00In the Money	$0.00In the Money	---In the Money	4In the Money
HUBSOut of the Money	$18.00Out of the Money	$25.80Out of the Money	$20.00Out of the Money	$-10.00Out of the Money	37Out of the Money	86Out of the Money	Filter Table By Strike Price of$670.00	HUBSIn the Money	$72.00In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$15.50Out of the Money	$23.00Out of the Money	$15.00Out of the Money	$-19.00Out of the Money	185Out of the Money	39Out of the Money	Filter Table By Strike Price of$680.00	HUBSIn the Money	$79.00In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$12.30Out of the Money	$20.40Out of the Money	$10.00Out of the Money	$-10.50Out of the Money	16Out of the Money	46Out of the Money	Filter Table By Strike Price of$690.00	HUBSIn the Money	$86.50In the Money	$95.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$9.40Out of the Money	$16.00Out of the Money	$14.00Out of the Money	$1.63Out of the Money	680Out of the Money	1,008Out of the Money	Filter Table By Strike Price of$700.00	HUBSIn the Money	$94.00In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$8.00Out of the Money	$15.00Out of the Money	$11.00Out of the Money	$-2.34Out of the Money	13Out of the Money	169Out of the Money	Filter Table By Strike Price of$710.00	HUBSIn the Money	$101.20In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$6.40Out of the Money	$13.00Out of the Money	$6.40Out of the Money	$-2.70Out of the Money	2Out of the Money	409Out of the Money	Filter Table By Strike Price of$720.00	HUBSIn the Money	$109.10In the Money	$119.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$5.70Out of the Money	$12.00Out of the Money	$7.00Out of the Money	$-0.50Out of the Money	10Out of the Money	302Out of the Money	Filter Table By Strike Price of$730.00	HUBSIn the Money	$117.00In the Money	$127.00In 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	$10.00Out of the Money	$8.29Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$740.00	HUBSIn the Money	$126.00In the Money	$136.00In the Money	$109.00In the Money	$0.00In the Money	---In the Money	1In the Money
HUBSOut of the Money	$1.55Out of the Money	$10.00Out of the Money	$7.70Out of the Money	$-4.03Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$750.00	HUBSIn the Money	$135.00In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.85Out of the Money	$9.30Out of the Money	$7.47Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$760.00	HUBSIn the Money	$144.00In the Money	$154.00In 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	$8.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$770.00	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	$0.05Out of the Money	$7.70Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	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	$0.00Out 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	$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	$4.80Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$800.00	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	$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	$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	$0.00Out 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	$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	$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	$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$840.00	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	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$850.00	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	$4.80Out 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$860.00	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	$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$870.00	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	$4.80Out 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$880.00	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	$4.80Out 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$890.00	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	$4.80Out 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$900.00	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	$4.30Out 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$910.00	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	$0.50Out 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$920.00	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

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)