Stocks Options

LAST PRICE
586.0100
TODAY'S CHANGE (%)
Trending Up17.4900 (3.0764%)

Bid / Lots
565.0000/ 1
Ask / Lots
586.0100/ 1
Open / Previous Close
568.0000 / 568.5200
Day Range
Low 565.5550
High 590.5000
52 Week Range
Low 407.2300
High 693.8500
Volume
561,652
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 37.706

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	$262.10In the Money	$272.00In 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	$252.10In the Money	$262.00In 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	$242.10In the Money	$252.00In 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	$232.10In the Money	$242.00In 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	$222.10In the Money	$232.00In 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	$212.10In the Money	$222.00In 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	$202.10In the Money	$212.00In 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	$193.00In the Money	$203.00In 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	$183.00In the Money	$193.00In 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	$173.00In the Money	$183.00In 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	$163.00In the Money	$172.90In 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	$153.00In the Money	$163.00In 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	$143.00In the Money	$153.00In 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	$133.00In the Money	$143.00In 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	$123.00In the Money	$133.00In 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	$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	$113.00In the Money	$123.00In 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	$1.30Out of the Money	$0.19Out of the Money	2Out of the Money	3Out of the Money
HUBSIn the Money	$103.10In the Money	$113.00In 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	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HUBSIn the Money	$94.10In the Money	$104.00In 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	$3.50Out of the Money	$2.00Out of the Money	$1.10Out of the Money	1Out of the Money	42Out of the Money
HUBSIn the Money	$84.20In the Money	$94.00In 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	$0.05Out of the Money	$6.30Out of the Money	$3.20Out of the Money	$-0.30Out of the Money	7Out of the Money	44Out of the Money
HUBSIn the Money	$76.00In the Money	$85.90In 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	$0.70Out of the Money	$7.70Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
HUBSIn the Money	$67.20In the Money	$77.00In 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	$4.50Out of the Money	$9.60Out of the Money	$6.00Out of the Money	$-4.01Out of the Money	2Out of the Money	67Out of the Money
HUBSIn the Money	$60.10In the Money	$70.00In 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	$3.70Out of the Money	$12.00Out of the Money	$7.64Out of the Money	$-6.16Out of the Money	16Out of the Money	160Out of the Money
HUBSIn the Money	$53.20In the Money	$63.00In the Money	$57.00In the Money	$15.00In the Money	6In the Money	32In the Money	Filter Table By Strike Price of$540.00	HUBSOut of the Money	$9.20Out of the Money	$15.00Out of the Money	$10.00Out of the Money	$-8.00Out of the Money	11Out of the Money	339Out of the Money
HUBSIn the Money	$47.50In the Money	$56.00In the Money	$36.40In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$550.00	HUBSOut of the Money	$10.10Out of the Money	$17.60Out of the Money	$25.15Out of the Money	$0.00Out of the Money	---Out of the Money	844Out of the Money
HUBSIn the Money	$42.30In the Money	$49.90In the Money	$42.00In the Money	$8.00In the Money	4In the Money	65In the Money	Filter Table By Strike Price of$560.00	HUBSOut of the Money	$15.00Out of the Money	$22.00Out of the Money	$16.75Out of the Money	$-9.80Out of the Money	78Out of the Money	571Out of the Money
HUBSIn the Money	$36.80In the Money	$44.00In the Money	$39.90In the Money	$10.07In the Money	26In the Money	60In the Money	Filter Table By Strike Price of$570.00	HUBSOut of the Money	$18.30Out of the Money	$26.70Out of the Money	$24.00Out of the Money	$-9.19Out of the Money	194Out of the Money	609Out of the Money
HUBSUnderlying issue's last price	$31.20Underlying issue's last price	$40.00Underlying issue's last price	$34.58Underlying issue's last price	$8.10Underlying issue's last price	5Underlying issue's last price	35Underlying issue's last price	Filter Table By Strike Price of$580.00Underlying issue's last price	HUBSUnderlying issue's last price	$23.00Underlying issue's last price	$32.00Underlying issue's last price	$40.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	530Underlying issue's last price
HUBSOut of the Money	$26.90Out of the Money	$34.80Out of the Money	$32.00Out of the Money	$9.60Out of the Money	7Out of the Money	149Out of the Money	Filter Table By Strike Price of$590.00	HUBSIn the Money	$28.70In the Money	$37.00In the Money	$29.60In the Money	$-26.65In the Money	3In the Money	71In the Money
HUBSOut of the Money	$24.90Out of the Money	$28.00Out of the Money	$26.00Out of the Money	$5.35Out of the Money	132Out of the Money	241Out of the Money	Filter Table By Strike Price of$600.00	HUBSIn the Money	$35.30In the Money	$43.90In the Money	$54.00In the Money	$0.00In the Money	---In the Money	812In the Money
HUBSOut of the Money	$19.80Out of the Money	$27.60Out of the Money	$25.00Out of the Money	$3.00Out of the Money	53Out of the Money	112Out of the Money	Filter Table By Strike Price of$610.00	HUBSIn the Money	$41.60In the Money	$50.00In the Money	$52.00In the Money	$0.00In the Money	---In the Money	12In the Money
HUBSOut of the Money	$17.30Out of the Money	$23.00Out of the Money	$21.20Out of the Money	$4.20Out of the Money	8Out of the Money	287Out of the Money	Filter Table By Strike Price of$620.00	HUBSIn the Money	$49.10In the Money	$57.90In the Money	$70.00In the Money	$0.00In the Money	---In the Money	560In the Money
HUBSOut of the Money	$15.80Out of the Money	$21.00Out of the Money	$19.00Out of the Money	$4.35Out of the Money	6Out of the Money	331Out of the Money	Filter Table By Strike Price of$630.00	HUBSIn the Money	$56.80In the Money	$65.00In the Money	$59.91In the Money	$0.00In the Money	---In the Money	32In the Money
HUBSOut of the Money	$13.40Out of the Money	$17.50Out of the Money	$17.10Out of the Money	$4.10Out of the Money	27Out of the Money	2,909Out of the Money	Filter Table By Strike Price of$640.00	HUBSIn the Money	$63.80In the Money	$73.00In the Money	$67.10In the Money	$0.00In the Money	---In the Money	14In the Money
HUBSOut of the Money	$10.30Out of the Money	$16.80Out of the Money	$14.10Out of the Money	$1.80Out of the Money	43Out of the Money	776Out of the Money	Filter Table By Strike Price of$650.00	HUBSIn the Money	$72.30In the Money	$81.00In the Money	$104.31In the Money	$0.00In the Money	---In the Money	5In the Money
HUBSOut of the Money	$9.10Out of the Money	$14.30Out of the Money	$13.20Out of the Money	$4.00Out of the Money	3Out of the Money	537Out of the Money	Filter Table By Strike Price of$660.00	HUBSIn the Money	$79.20In the Money	$89.00In the Money	$101.00In the Money	$0.00In the Money	---In the Money	5In the Money
HUBSOut of the Money	$6.60Out of the Money	$12.90Out of the Money	$10.01Out of the Money	$-0.09Out of the Money	1Out of the Money	311Out of the Money	Filter Table By Strike Price of$670.00	HUBSIn the Money	$88.00In the Money	$97.00In the Money	$85.00In the Money	$0.00In the Money	---In the Money	1In the Money
HUBSOut of the Money	$9.00Out of the Money	$10.20Out of the Money	$9.50Out of the Money	$0.80Out of the Money	1Out of the Money	426Out of the Money	Filter Table By Strike Price of$680.00	HUBSIn the Money	$96.20In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$7.50Out of the Money	$9.20Out of the Money	$8.50Out of the Money	$2.80Out of the Money	21Out of the Money	163Out of the Money	Filter Table By Strike Price of$690.00	HUBSIn the Money	$104.10In the Money	$114.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$6.50Out of the Money	$7.30Out of the Money	$7.50Out of the Money	$0.50Out of the Money	269Out of the Money	4,998Out of the Money	Filter Table By Strike Price of$700.00	HUBSIn the Money	$113.10In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$5.50Out of the Money	$8.00Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,108Out of the Money	Filter Table By Strike Price of$710.00	HUBSIn the Money	$122.90In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$0.80Out of the Money	$7.00Out of the Money	$4.98Out of the Money	$1.73Out of the Money	215Out of the Money	555Out of the Money	Filter Table By Strike Price of$720.00	HUBSIn the Money	$131.10In the Money	$141.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$3.30Out of the Money	$5.00Out of the Money	$3.07Out of the Money	$0.22Out of the Money	3Out of the Money	351Out of the Money	Filter Table By Strike Price of$730.00	HUBSIn the Money	$140.90In the Money	$150.00In 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	$4.80Out of the Money	$3.00Out of the Money	$0.29Out of the Money	273Out of the Money	818Out of the Money	Filter Table By Strike Price of$740.00	HUBSIn the Money	$150.00In the Money	$160.00In 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	$3.00Out of the Money	$2.00Out of the Money	$-0.20Out of the Money	37Out of the Money	607Out of the Money	Filter Table By Strike Price of$750.00	HUBSIn the Money	$159.80In the Money	$169.00In 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	$3.50Out of the Money	$1.17Out of the Money	$-0.83Out of the Money	111Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$760.00	HUBSIn the Money	$169.10In the Money	$179.00In 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	$3.80Out of the Money	$1.70Out of the Money	$0.00Out of the Money	2Out of the Money	113Out of the Money	Filter Table By Strike Price of$770.00	HUBSIn the Money	$179.50In the Money	$189.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUBSOut of the Money	$1.20Out of the Money	$2.50Out of the Money	$1.20Out of the Money	$0.10Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$780.00	HUBSIn the Money	$189.10In the Money	$199.00In 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	$199.00In the Money	$209.00In 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	$5.30Out of the Money	$1.60Out of the Money	$0.60Out of the Money	24Out of the Money	20Out of the Money	Filter Table By Strike Price of$800.00	HUBSIn the Money	$209.10In the Money	$219.00In 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	$219.10In the Money	$229.00In 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	$229.10In the Money	$239.00In 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	$239.00In the Money	$249.00In 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	$0.25Out 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	$249.10In the Money	$259.00In 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	$1.00Out of the Money	$0.80Out of the Money	$0.60Out of the Money	43Out of the Money	32Out of the Money	Filter Table By Strike Price of$850.00	HUBSIn the Money	$259.10In the Money	$269.00In 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	$0.75Out of the Money	$0.45Out of the Money	$0.15Out of the Money	25Out of the Money	1Out of the Money	Filter Table By Strike Price of$860.00	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
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	$279.10In the Money	$289.00In 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	$0.15Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$880.00	HUBSIn the Money	$289.10In the Money	$299.00In 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	$299.00In the Money	$309.00In 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	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$900.00	HUBSIn the Money	$309.10In the Money	$319.00In 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	$0.20Out 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	$319.10In the Money	$329.00In 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	$0.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$920.00	HUBSIn the Money	$329.00In the Money	$339.00In 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)