Comments
Loading...
HubSpot (NYSE:HUBS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de HubSpot à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour HubSpot..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid225.6
Ask233
volume0
Intrest0
Strike
240
240
Last Price0.15Aug 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest9
Last Price-
Change
-
Bid216.5
Ask223
volume0
Intrest0
Strike
250
250
Last Price0.33Aug 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest6
Last Price274.5Apr 09, 2025
Change
-0%
Bid206.6
Ask213.1
volume0
Intrest1
Strike
260
260
Last Price0.43Aug 13, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Last Price-
Change
-
Bid196.6
Ask203.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid186.6
Ask193.2
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid176.7
Ask183.2
volume0
Intrest0
Strike
290
290
Last Price1Jun 17, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest2
Last Price150.7Aug 19, 2025
Change
-0%
Bid166.9
Ask173.3
volume0
Intrest4
Strike
300
300
Last Price0.15Aug 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest43
Last Price-
Change
-
Bid156.8
Ask163.3
volume0
Intrest0
Strike
310
310
Last Price0.6Aug 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid147.3
Ask153.5
volume0
Intrest0
Strike
320
320
Last Price0.76Aug 18, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest13
Last Price-
Change
-
Bid137.3
Ask143.2
volume0
Intrest0
Strike
330
330
Last Price0.75Aug 20, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest26
Last Price89.42Aug 14, 2025
Change
-0%
Bid127.3
Ask133.7
volume0
Intrest2
Strike
340
340
Last Price0.72Aug 22, 2025
Change
0.1719.1%
Bid0.1
Ask1.35
volume15
Intrest47
Last Price107.9Aug 21, 2025
Change
-0%
Bid117.5
Ask123.9
volume0
Intrest4
Strike
350
350
Last Price0.95Aug 22, 2025
Change
0.5536.67%
Bid0.25
Ask1.55
volume15
Intrest57
Last Price110Aug 22, 2025
Change
3648.65%
Bid108.3
Ask114.2
volume1
Intrest3
Strike
360
360
Last Price1.1Aug 22, 2025
Change
0.4629.49%
Bid0.5
Ask1.1
volume1
Intrest114
Last Price102Aug 22, 2025
Change
26.1534.48%
Bid98.6
Ask104.3
volume1
Intrest3
Strike
370
370
Last Price1.18Aug 22, 2025
Change
0.8241%
Bid-
Ask2.35
volume2
Intrest30
Last Price67.13Aug 15, 2025
Change
-0%
Bid88.4
Ask94.7
volume0
Intrest1
Strike
380
380
Last Price1.58Aug 22, 2025
Change
1.2243.57%
Bid1.4
Ask1.65
volume3
Intrest28
Last Price54.27Aug 13, 2025
Change
-0%
Bid79.2
Ask85.6
volume0
Intrest1
Strike
390
390
Last Price2.16Aug 22, 2025
Change
1.439.33%
Bid1.95
Ask2.25
volume4
Intrest41
Last Price65.3Aug 22, 2025
Change
2.43.82%
Bid71
Ask76.7
volume5
Intrest18
Strike
400
400
Last Price3Aug 22, 2025
Change
1.7636.97%
Bid2.75
Ask3.1
volume4
Intrest366
Last Price40.22Aug 13, 2025
Change
-0%
Bid61.2
Ask67.4
volume0
Intrest3
Strike
410
410
Last Price4.94Aug 22, 2025
Change
1.3921.96%
Bid3.8
Ask4.5
volume1
Intrest49
Last Price49.9Aug 22, 2025
Change
6.314.45%
Bid52.4
Ask57.9
volume5
Intrest48
Strike
420
420
Last Price5.6Aug 22, 2025
Change
3.6839.66%
Bid5.5
Ask6
volume18
Intrest286
Last Price33.55Aug 21, 2025
Change
-0%
Bid46.3
Ask48.6
volume0
Intrest51
Strike
430
430
Last Price7.8Aug 22, 2025
Change
4.4336.22%
Bid7.5
Ask8.1
volume21
Intrest196
Last Price40.1Aug 22, 2025
Change
10.1533.89%
Bid39.5
Ask41.7
volume3
Intrest112
Strike
440
440
Last Price10.36Aug 22, 2025
Change
4.6931.16%
Bid9.9
Ask10.3
volume3
Intrest192
Last Price30Aug 22, 2025
Change
415.38%
Bid32.5
Ask36
volume2
Intrest78
Strike
450
450
Last Price13.64Aug 22, 2025
Change
5.5128.77%
Bid13.1
Ask14.1
volume8
Intrest75
Last Price26.05Aug 22, 2025
Change
4.923.17%
Bid26.5
Ask28.6
volume16
Intrest174
Strike
460
460
Last Price42.74Aug 12, 2025
Change
-0%
Bid16.7
Ask18
volume0
Intrest22
Last Price22.5Aug 22, 2025
Change
5.935.54%
Bid21.2
Ask22.8
volume25
Intrest86
Strike
470
470
Last Price21.85Aug 22, 2025
Change
19.6447.34%
Bid21.4
Ask22.6
volume3
Intrest63
Last Price17.2Aug 22, 2025
Change
430.3%
Bid16.5
Ask17.8
volume2
Intrest144
Strike
480
480
Last Price55.7Aug 13, 2025
Change
-0%
Bid25.3
Ask28.1
volume0
Intrest28
Last Price13.37Aug 22, 2025
Change
3.8640.59%
Bid12.6
Ask13.9
volume10
Intrest69
Strike
490
490
Last Price34.4Aug 22, 2025
Change
29.145.83%
Bid32.6
Ask34.5
volume3
Intrest30
Last Price10.5Aug 22, 2025
Change
2.632.91%
Bid9.5
Ask10.6
volume5
Intrest278
Strike
500
500
Last Price48.73Aug 22, 2025
Change
2.524.92%
Bid38.4
Ask41.5
volume1
Intrest95
Last Price7.85Aug 22, 2025
Change
1.6526.61%
Bid7
Ask8.1
volume5
Intrest58
Strike
510
510
Last Price83.9Aug 13, 2025
Change
-0%
Bid45.5
Ask50.3
volume0
Intrest7
Last Price5.5Aug 22, 2025
Change
0.919.57%
Bid5.3
Ask6.1
volume3
Intrest126
Strike
520
520
Last Price92.5Aug 13, 2025
Change
-0%
Bid53.3
Ask58.4
volume0
Intrest115
Last Price3.82Aug 20, 2025
Change
-0%
Bid3.9
Ask4.8
volume0
Intrest86
Strike
530
530
Last Price54.5Aug 04, 2025
Change
-0%
Bid61.2
Ask67.3
volume0
Intrest4
Last Price3.3Aug 22, 2025
Change
0.7529.41%
Bid2.95
Ask3.6
volume5
Intrest144
Strike
540
540
Last Price55.9Aug 04, 2025
Change
-0%
Bid70.2
Ask75.9
volume0
Intrest29
Last Price2.5Aug 22, 2025
Change
0.419.05%
Bid2.25
Ask2.9
volume2
Intrest56
Strike
550
550
Last Price95.4Aug 08, 2025
Change
-0%
Bid79.5
Ask85.8
volume0
Intrest12
Last Price1.65Aug 22, 2025
Change
0.1610.74%
Bid1.65
Ask2.4
volume1
Intrest53
Strike
560
560
Last Price122Aug 11, 2025
Change
-0%
Bid88.7
Ask95.2
volume0
Intrest34
Last Price1.3Aug 22, 2025
Change
0.1513.04%
Bid1.25
Ask1.95
volume4
Intrest59
Strike
570
570
Last Price147.1Aug 13, 2025
Change
-0%
Bid98.3
Ask104.8
volume0
Intrest6
Last Price0.8Aug 21, 2025
Change
-0%
Bid0.75
Ask1.4
volume0
Intrest95
Strike
580
580
Last Price112.92Aug 07, 2025
Change
-0%
Bid108.1
Ask114.5
volume0
Intrest0
Last Price0.58Aug 21, 2025
Change
-0%
Bid0.45
Ask0.95
volume0
Intrest123
Strike
590
590
Last Price68.1Jun 27, 2025
Change
-0%
Bid117.9
Ask124.2
volume0
Intrest0
Last Price0.49Aug 21, 2025
Change
-0%
Bid0.45
Ask0.95
volume0
Intrest313
Strike
600
600
Last Price144.67Aug 21, 2025
Change
-0%
Bid128
Ask134.4
volume0
Intrest59
Last Price0.65Aug 20, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest23
Strike
610
610
Last Price84.89Jun 18, 2025
Change
-0%
Bid137.8
Ask144.4
volume0
Intrest0
Last Price0.8Aug 12, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest41
Strike
620
620
Last Price126.35Aug 06, 2025
Change
-0%
Bid147.8
Ask154.4
volume0
Intrest0
Last Price4.2Aug 06, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest45
Strike
630
630
Last Price202.11Aug 14, 2025
Change
-0%
Bid157.8
Ask164.4
volume0
Intrest0
Last Price0.16Aug 20, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest91
Strike
640
640
Last Price187.3Aug 21, 2025
Change
-0%
Bid168.4
Ask174.4
volume0
Intrest5
Last Price0.69Aug 18, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest52
Strike
650
650
Last Price222.34Aug 14, 2025
Change
-0%
Bid178.2
Ask184.4
volume0
Intrest0
Last Price1Aug 08, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest28
Strike
660
660
Last Price214Aug 07, 2025
Change
-0%
Bid187.8
Ask194.3
volume0
Intrest0
Last Price1Aug 08, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest49
Strike
670
670
Last Price211.1Aug 21, 2025
Change
-0%
Bid197.8
Ask204.1
volume0
Intrest3
Last Price0.1Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest73
Strike
680
680
Last Price240.77Aug 15, 2025
Change
-0%
Bid207.8
Ask214.4
volume0
Intrest0
Last Price0.21Aug 15, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest14
Strike
690
690
Last Price91.61May 21, 2025
Change
-0%
Bid218
Ask224.3
volume0
Intrest0
Last Price0.09Aug 19, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest124
Strike
700
700
Last Price276.02Aug 11, 2025
Change
-0%
Bid227.8
Ask234.4
volume0
Intrest0
Last Price0.28Aug 08, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest4
Strike
710
710
Last Price103.4May 12, 2025
Change
-0%
Bid237.8
Ask244.4
volume0
Intrest0
Last Price1.25Aug 06, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest15
Strike
720
720
Last Price-
Change
-
Bid248.1
Ask254.4
volume0
Intrest0
Last Price5.3Jun 24, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest12
Strike
730
730
Last Price-
Change
-
Bid257.8
Ask264.4
volume0
Intrest0
Last Price5.74Jul 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid267.8
Ask274.4
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest90
Strike
750
750
Last Price137.85May 22, 2025
Change
-0%
Bid278.8
Ask284.4
volume0
Intrest0
Last Price3.48Jul 09, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest10
Strike
760
760
Last Price-
Change
-
Bid287.9
Ask294.4
volume0
Intrest0
Last Price0.44Aug 07, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest8
Strike
770
770
Last Price155.05May 22, 2025
Change
-0%
Bid297.8
Ask304.1
volume0
Intrest0
Last Price10.26Apr 10, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest4
Strike
780
780
Last Price-
Change
-
Bid307.9
Ask314.4
volume0
Intrest0
Last Price70.4Feb 21, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest1
Strike
790
790
Last Price-
Change
-
Bid317.8
Ask324.4
volume0
Intrest0
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest67
Strike
800
800
Last Price-
Change
-
Bid328
Ask334.4
volume0
Intrest0
Last Price8.5May 09, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Strike
810
810
Last Price-
Change
-
Bid338.1
Ask344.4
volume0
Intrest0
Last Price17.44May 14, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest7
Strike
820
820
Last Price-
Change
-
Bid347.9
Ask354.4
volume0
Intrest0
Last Price74.95Feb 19, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Strike
830
830
Last Price235.2Mar 13, 2025
Change
-0%
Bid357.8
Ask364.4
volume0
Intrest0
Last Price7.7May 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest11
Strike
840
840
Last Price-
Change
-
Bid367.8
Ask374.4
volume0
Intrest0
Last Price0.2Aug 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest14
Strike
850
850
Last Price-
Change
-
Bid378
Ask384.4
volume0
Intrest0
Last Price4.6Jul 09, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest94
Strike
860
860
Last Price-
Change
-
Bid387.9
Ask394.3
volume0
Intrest0
Last Price1.29Jul 02, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest61
Strike
880
880
Last Price-
Change
-
Bid407.8
Ask414.4
volume0
Intrest0
Last Price6.4Apr 25, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest8
Strike
900
900
Last Price-
Change
-
Bid427.8
Ask433.4
volume0
Intrest0
Last Price11.7Mar 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid447.8
Ask452.8
volume0
Intrest0
Last Price1.95Jun 09, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Strike
940
940
Last Price-
Change
-
Bid467.8
Ask473.1
volume0
Intrest0
Last Price5.3May 05, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest3
Strike
960
960
Last Price-
Change
-
Bid487.8
Ask493
volume0
Intrest0
Last Price0.9Jun 16, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Strike
980
980
Last Price186.5Feb 14, 2025
Change
-0%
Bid507.9
Ask514.5
volume0
Intrest0
Last Price1.5Jun 13, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest8
Strike
1000
1000
Last Price-
Change
-
Bid527.8
Ask534.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid548
Ask553.3
volume0
Intrest0
Last Price0.36Aug 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid568.2
Ask573.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid587.9
Ask593.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid607.8
Ask613
volume0
Intrest0
Last Price25Jan 28, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest0
Strike
1100
1100
Last Price-
Change
-
Bid627.8
Ask633.1
volume0
Intrest0
Last Price2.97Mar 21, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid647.9
Ask655.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid667.8
Ask674.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid687.8
Ask694.4
volume0
Intrest0
Last Price1.1Apr 08, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest2
Strike
1180
1180
Last Price-
Change
-
Bid708
Ask714.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid727.8
Ask734.4
volume0
Intrest0
Last Price0.1Jul 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest137
Strike
1220
1220
Last Price-
Change
-
Bid747.8
Ask754.4
volume0
Intrest0
Last Price0.3Jul 23, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest30
Strike
1240
1240
Last Price-
Change
-
Bid768
Ask774.4
volume0
Intrest0