$569.82
-3.75-0.65%
À la fermeture: -
$569.82
0.000.00%
Après les heures de négociation: 4:00 PM EDT
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid306
Ask314
volume0
Intrest0
Strike
270
270
Last Price2.55Apr 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid296
Ask304
volume0
Intrest0
Strike
280
280
Last Price4.26Apr 09, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest12
Last Price203.3Apr 08, 2025
Change
00%
Bid286
Ask294
volume0
Intrest1
Strike
290
290
Last Price4.85Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid276
Ask284
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid266
Ask274
volume0
Intrest0
Strike
310
310
Last Price4.29Apr 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price-
Change
-
Bid256
Ask264
volume0
Intrest0
Strike
320
320
Last Price5.96Apr 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid246.1
Ask254
volume0
Intrest0
Strike
330
330
Last Price2.4Apr 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid236.1
Ask244.1
volume0
Intrest0
Strike
340
340
Last Price8.7Apr 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price-
Change
-
Bid226.1
Ask234.1
volume0
Intrest0
Strike
350
350
Last Price0.7Apr 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid216.1
Ask224.1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid206.6
Ask214
volume0
Intrest0
Strike
370
370
Last Price2.2Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid196.6
Ask202.4
volume0
Intrest0
Strike
380
380
Last Price7.2Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid186.6
Ask194.1
volume0
Intrest0
Strike
390
390
Last Price7.2Nov 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest105
Last Price110.8Apr 08, 2025
Change
00%
Bid176.4
Ask184.1
volume0
Intrest2
Strike
400
400
Last Price2.35Jun 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest119
Last Price102.9Apr 08, 2025
Change
00%
Bid167.1
Ask174.5
volume0
Intrest1
Strike
410
410
Last Price0.22May 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest59
Last Price160.46May 30, 2025
Change
00%
Bid156.2
Ask164.1
volume0
Intrest1
Strike
420
420
Last Price26Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest69
Last Price89.5Apr 08, 2025
Change
00%
Bid146.2
Ask154.2
volume0
Intrest2
Strike
430
430
Last Price0.75May 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Last Price79.4Apr 09, 2025
Change
00%
Bid136.4
Ask144.2
volume0
Intrest2
Strike
440
440
Last Price26.4Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price77.1Apr 09, 2025
Change
00%
Bid127.2
Ask132.7
volume0
Intrest1
Strike
450
450
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Last Price263Jan 21, 2025
Change
00%
Bid116.7
Ask124.3
volume0
Intrest0
Strike
460
460
Last Price17Apr 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest39
Last Price73Apr 08, 2025
Change
00%
Bid107.2
Ask114.4
volume0
Intrest2
Strike
470
470
Last Price1.95May 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Last Price-
Change
-
Bid97.3
Ask104.5
volume0
Intrest0
Strike
480
480
Last Price1.2May 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price52Apr 07, 2025
Change
00%
Bid86.7
Ask94
volume0
Intrest1
Strike
490
490
Last Price1.05Jun 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price106Jun 09, 2025
Change
00%
Bid77.6
Ask84.7
volume0
Intrest6
Strike
500
500
Last Price0.75Jun 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest60
Last Price168.95May 13, 2025
Change
00%
Bid67.7
Ask75
volume0
Intrest0
Strike
510
510
Last Price1.1Jun 04, 2025
Change
00%
Bid0.4
Ask1.5
volume0
Intrest101
Last Price80.8Apr 23, 2025
Change
00%
Bid58
Ask64.4
volume0
Intrest9
Strike
520
520
Last Price2.64Jun 02, 2025
Change
00%
Bid0.25
Ask1.65
volume0
Intrest20
Last Price66May 29, 2025
Change
00%
Bid48.8
Ask55.1
volume0
Intrest6
Strike
530
530
Last Price1.45Jun 10, 2025
Change
00%
Bid1.05
Ask1.9
volume0
Intrest24
Last Price63.22May 29, 2025
Change
00%
Bid41.4
Ask45.8
volume0
Intrest29
Strike
540
540
Last Price2.55Jun 10, 2025
Change
00%
Bid1.85
Ask2.8
volume0
Intrest27
Last Price40.1Jun 10, 2025
Change
00%
Bid31.6
Ask37.8
volume0
Intrest24
Strike
550
550
Last Price4Jun 10, 2025
Change
00%
Bid3.1
Ask4.9
volume0
Intrest203
Last Price52.4Jun 05, 2025
Change
00%
Bid25.1
Ask28.4
volume0
Intrest12
Strike
560
560
Last Price5.35Jun 11, 2025
Change
0.9515.08%
Bid5
Ask6.9
volume5
Intrest111
Last Price35Jun 02, 2025
Change
00%
Bid18
Ask21.6
volume0
Intrest4
Strike
570
570
Last Price7.5Jun 11, 2025
Change
0.455.66%
Bid8.8
Ask11.1
volume5
Intrest506
Last Price16Jun 11, 2025
Change
0.533.43%
Bid13.4
Ask15.9
volume4
Intrest60
Strike
580
580
Last Price13.6Jun 10, 2025
Change
00%
Bid12.1
Ask14.8
volume0
Intrest257
Last Price9.4Jun 11, 2025
Change
2.621.67%
Bid8.8
Ask11.3
volume25
Intrest45
Strike
590
590
Last Price18.3Jun 10, 2025
Change
00%
Bid17.5
Ask20.2
volume0
Intrest369
Last Price7.7Jun 11, 2025
Change
0.7711.11%
Bid5.4
Ask7.1
volume6
Intrest76
Strike
600
600
Last Price23.54Jun 10, 2025
Change
00%
Bid24.4
Ask27.9
volume0
Intrest117
Last Price4.1Jun 11, 2025
Change
0.48.89%
Bid3.5
Ask5
volume1
Intrest53
Strike
610
610
Last Price33.3Jun 10, 2025
Change
00%
Bid31.4
Ask36.2
volume0
Intrest79
Last Price3.63Jun 10, 2025
Change
00%
Bid1.75
Ask3.5
volume0
Intrest70
Strike
620
620
Last Price26.44Jun 09, 2025
Change
00%
Bid38.7
Ask45
volume0
Intrest72
Last Price2.2Jun 10, 2025
Change
00%
Bid1.3
Ask2.35
volume0
Intrest276
Strike
630
630
Last Price59.24May 30, 2025
Change
00%
Bid47.7
Ask54.9
volume0
Intrest50
Last Price1.35Jun 11, 2025
Change
0.4525%
Bid0.7
Ask1.9
volume1
Intrest141
Strike
640
640
Last Price40Jun 06, 2025
Change
00%
Bid58.2
Ask62.8
volume0
Intrest31
Last Price1.3Jun 10, 2025
Change
00%
Bid0.55
Ask1.85
volume0
Intrest99
Strike
650
650
Last Price51.18Jun 05, 2025
Change
00%
Bid67
Ask73.6
volume0
Intrest47
Last Price1Jun 10, 2025
Change
00%
Bid0.1
Ask1.5
volume0
Intrest84
Strike
660
660
Last Price30May 15, 2025
Change
00%
Bid76.9
Ask83.7
volume0
Intrest16
Last Price0.8Jun 10, 2025
Change
00%
Bid0.25
Ask1.5
volume0
Intrest39
Strike
670
670
Last Price56.79May 23, 2025
Change
00%
Bid86.8
Ask94.5
volume0
Intrest9
Last Price0.65Jun 11, 2025
Change
0.058.33%
Bid0.25
Ask1.5
volume1
Intrest99
Strike
680
680
Last Price35May 16, 2025
Change
00%
Bid96.7
Ask103.1
volume0
Intrest9
Last Price0.6Jun 10, 2025
Change
00%
Bid0.25
Ask1.5
volume0
Intrest34
Strike
690
690
Last Price114.08May 30, 2025
Change
00%
Bid106.7
Ask114.4
volume0
Intrest2
Last Price0.5Jun 11, 2025
Change
0.1523.08%
Bid0.5
Ask1.35
volume3
Intrest217
Strike
700
700
Last Price57.97May 19, 2025
Change
00%
Bid116.6
Ask123
volume0
Intrest6
Last Price0.7Jun 11, 2025
Change
0.240%
Bid-
Ask0.75
volume4
Intrest48
Strike
720
720
Last Price72.7May 08, 2025
Change
00%
Bid136.6
Ask144.2
volume0
Intrest0
Last Price0.25Jun 11, 2025
Change
0.2550%
Bid0.25
Ask1
volume2
Intrest217
Strike
740
740
Last Price267.9Apr 07, 2025
Change
00%
Bid156.6
Ask164.4
volume0
Intrest0
Last Price0.2Jun 11, 2025
Change
0.133.33%
Bid-
Ask0.4
volume1
Intrest150
Strike
760
760
Last Price198.7Mar 31, 2025
Change
00%
Bid176.6
Ask184.6
volume0
Intrest0
Last Price0.3Jun 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest40
Strike
780
780
Last Price253.1Apr 03, 2025
Change
00%
Bid196.6
Ask204.6
volume0
Intrest0
Last Price0.17Jun 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest45
Strike
800
800
Last Price273.1Apr 03, 2025
Change
00%
Bid216.6
Ask224.5
volume0
Intrest0
Last Price1May 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Strike
820
820
Last Price176.3May 08, 2025
Change
00%
Bid236.5
Ask244.6
volume0
Intrest0
Last Price0.67May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Strike
840
840
Last Price120Feb 03, 2025
Change
00%
Bid256.5
Ask264.6
volume0
Intrest0
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest30
Strike
860
860
Last Price138Feb 21, 2025
Change
00%
Bid276.5
Ask284.6
volume0
Intrest0
Last Price0.77May 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest33
Strike
880
880
Last Price129Feb 19, 2025
Change
00%
Bid296.6
Ask304.6
volume0
Intrest0
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest49
Strike
900
900
Last Price116.1Feb 14, 2025
Change
00%
Bid316.5
Ask324.6
volume0
Intrest0
Last Price3.1Mar 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid336.5
Ask344.6
volume0
Intrest0
Last Price0.5May 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
940
940
Last Price-
Change
-
Bid356.5
Ask364.6
volume0
Intrest0
Last Price0.49Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest77
Strike
960
960
Last Price-
Change
-
Bid376.6
Ask384.5
volume0
Intrest0
Last Price9.71Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
980
980
Last Price-
Change
-
Bid396.6
Ask404.5
volume0
Intrest0
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Strike
1000
1000
Last Price-
Change
-
Bid416.5
Ask424.6
volume0
Intrest0
Last Price18.7Feb 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
1020
1020
Last Price-
Change
-
Bid436.5
Ask444.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid456.6
Ask464.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid476.5
Ask484.6
volume0
Intrest0
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
1080
1080
Last Price-
Change
-
Bid496.6
Ask504.5
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1100
1100
Last Price-
Change
-
Bid516.5
Ask524.6
volume0
Intrest0
Last Price11.7Feb 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid536.5
Ask544.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid556.6
Ask564.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid576.6
Ask584.5
volume0
Intrest0
Last Price5.4Feb 12, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1180
1180
Last Price-
Change
-
Bid596.6
Ask604.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid616.6
Ask624.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid636.6
Ask644.5
volume0
Intrest0
Last Price0.45May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
1240
1240
Last Price-
Change
-
Bid656.5
Ask664.6
volume0
Intrest0