New Zealand markets close in 1 hour 31 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
923.97-6.03 (-0.65%)
At close: 04:00PM EST
923.25 -0.72 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO231208C004500002023-11-06 2:41PM EST450.00475.90471.30476.70+50.60+11.90%13216.41%
AVGO231208C004600002023-11-03 11:52AM EST460.00426.10468.20473.100.00-12418.95%
AVGO231208C004700002023-11-06 3:34PM EST470.00408.90451.40456.600.00--1203.91%
AVGO231208C004900002023-11-06 2:57PM EST490.00387.80430.50437.200.00--1334.47%
AVGO231208C005000002023-12-04 10:04AM EST500.00429.40420.90427.10+4.90+1.15%11185.94%
AVGO231208C005200002023-11-03 11:51AM EST520.00366.30406.70413.800.00-11350.10%
AVGO231208C005300002023-11-03 11:49AM EST530.00355.20397.70403.700.00-11345.41%
AVGO231208C005400002023-11-03 11:39AM EST540.00345.70387.60393.700.00-11335.01%
AVGO231208C005500002023-11-10 3:17PM EST550.00410.10371.20377.200.00-12192.77%
AVGO231208C005600002023-11-03 11:47AM EST560.00325.90367.80373.700.00-11316.92%
AVGO231208C005700002023-11-03 12:57PM EST570.00314.70356.70363.500.00-11300.68%
AVGO231208C006600002023-12-01 3:57PM EST660.00271.40260.60267.400.00-11105.86%
AVGO231208C006800002023-11-30 3:38PM EST680.00243.90241.10246.500.00-12171.26%
AVGO231208C006900002023-11-27 1:50PM EST690.00279.90230.50237.500.00--192.97%
AVGO231208C007000002023-11-22 3:25PM EST700.00220.90221.80227.40-54.40-19.76%11124.71%
AVGO231208C007100002023-12-04 12:16PM EST710.00215.20209.40216.50-51.60-19.34%35150.95%
AVGO231208C007400002023-11-28 10:55AM EST740.00205.14181.20187.500.00-1195.46%
AVGO231208C007950002023-11-16 10:17AM EST795.00171.40127.00132.800.00-352178.44%
AVGO231208C008000002023-12-01 2:36PM EST800.00129.60120.50127.500.00-57100.39%
AVGO231208C008050002023-11-15 12:31PM EST805.00172.60116.00122.100.00--1051.56%
AVGO231208C008100002023-11-28 1:12PM EST810.00129.51111.70117.100.00--161.72%
AVGO231208C008200002023-11-27 2:08PM EST820.00147.73100.10107.300.00-4485.71%
AVGO231208C008250002023-11-30 12:09PM EST825.00101.0096.40102.600.00-1356.18%
AVGO231208C008300002023-10-27 10:39AM EST830.0051.85146.30154.000.00-10263.00%
AVGO231208C008350002023-11-02 10:26AM EST835.0062.6094.70100.100.00-13101.23%
AVGO231208C008400002023-12-01 11:43AM EST840.0093.5382.0088.000.00-3554.93%
AVGO231208C008450002023-11-07 11:58AM EST845.0069.6576.9084.200.00-1457.20%
AVGO231208C008500002023-12-04 2:21PM EST850.0076.6172.7079.40-5.91-7.16%85057.95%
AVGO231208C008550002023-12-04 11:38AM EST855.0071.9567.9073.90-2.55-3.42%2253.81%
AVGO231208C008600002023-12-01 11:59AM EST860.0074.0463.5068.600.00-5851.70%
AVGO231208C008650002023-11-28 12:06PM EST865.0083.2057.5064.900.00-1367.36%
AVGO231208C008700002023-12-04 1:26PM EST870.0060.2054.8058.90-2.91-4.61%31059.38%
AVGO231208C008750002023-12-04 9:31AM EST875.0055.0050.6055.30-3.50-5.98%3951.58%
AVGO231208C008800002023-12-01 12:54PM EST880.0057.8445.3051.600.00-2650.03%
AVGO231208C008850002023-12-04 10:58AM EST885.0042.0243.5048.00-7.88-15.79%11154.77%
AVGO231208C008900002023-12-04 9:55AM EST890.0043.0238.1042.30-2.99-6.50%31255.74%
AVGO231208C008950002023-12-01 2:10PM EST895.0039.2236.4038.50-2.20-5.31%13451.78%
AVGO231208C009000002023-12-04 3:55PM EST900.0033.1432.6035.40-5.88-15.07%1578551.84%
AVGO231208C009050002023-12-04 3:55PM EST905.0030.0729.9032.30-5.02-14.31%292152.94%
AVGO231208C009100002023-12-04 3:55PM EST910.0027.0027.0027.90-6.26-18.82%507851.40%
AVGO231208C009150002023-12-04 10:45AM EST915.0025.1024.2025.00-3.90-13.45%102651.54%
AVGO231208C009200002023-12-04 3:07PM EST920.0023.5021.5022.30-2.65-10.13%14031051.56%
AVGO231208C009250002023-12-04 3:59PM EST925.0019.5019.1019.80-5.00-20.41%19020451.70%
AVGO231208C009300002023-12-04 3:58PM EST930.0017.1016.7018.30-4.60-21.20%33621052.63%
AVGO231208C009325002023-12-04 3:21PM EST932.5017.0015.8016.50-2.50-12.82%558951.93%
AVGO231208C009350002023-12-04 3:54PM EST935.0014.8014.8015.40-4.00-21.28%12612351.88%
AVGO231208C009375002023-12-04 3:11PM EST937.5013.5013.7015.10-3.80-21.97%302852.64%
AVGO231208C009400002023-12-04 3:54PM EST940.0013.2012.8013.60-4.00-23.26%10238851.94%
AVGO231208C009425002023-12-04 3:14PM EST942.5011.8211.7012.60-3.68-23.74%111851.50%
AVGO231208C009450002023-12-04 2:04PM EST945.0011.6010.9011.90-3.10-21.09%3920351.76%
AVGO231208C009475002023-12-04 3:59PM EST947.5010.6910.2010.90-3.06-22.25%354351.62%
AVGO231208C009500002023-12-04 3:58PM EST950.0010.209.4010.20-2.90-22.14%47741851.64%
AVGO231208C009525002023-12-04 2:41PM EST952.509.408.209.50-2.20-18.97%791350.93%
AVGO231208C009550002023-12-04 3:16PM EST955.009.008.308.80-1.90-17.43%799152.06%
AVGO231208C009575002023-12-04 3:59PM EST957.507.947.708.10-2.86-26.48%153052.03%
AVGO231208C009600002023-12-04 3:54PM EST960.007.506.907.70-2.50-25.00%17423252.03%
AVGO231208C009650002023-12-04 3:50PM EST965.006.905.506.50-1.90-21.59%7513351.31%
AVGO231208C009700002023-12-04 3:21PM EST970.005.555.105.60-1.45-20.71%22120752.41%
AVGO231208C009725002023-12-04 3:40PM EST972.505.024.605.20-1.52-23.24%148552.36%
AVGO231208C009750002023-12-04 3:59PM EST975.004.594.404.80-1.77-27.83%17821752.78%
AVGO231208C009775002023-12-04 3:32PM EST977.504.204.004.40-1.60-27.59%224252.71%
AVGO231208C009800002023-12-04 3:59PM EST980.003.903.703.90-1.46-27.24%42558452.52%
AVGO231208C009825002023-12-04 3:59PM EST982.503.563.203.80-1.24-25.83%172652.64%
AVGO231208C009850002023-12-04 3:57PM EST985.003.303.103.50-1.42-30.08%15313153.16%
AVGO231208C009875002023-12-04 2:38PM EST987.503.222.803.30-1.58-32.92%1110553.35%
AVGO231208C009900002023-12-04 3:52PM EST990.003.052.553.20-0.79-20.57%4924953.85%
AVGO231208C009925002023-12-04 11:41AM EST992.502.552.452.95-1.15-31.08%95454.29%
AVGO231208C009950002023-12-04 3:12PM EST995.002.432.102.70-1.17-32.50%685653.92%
AVGO231208C010000002023-12-04 3:56PM EST1,000.002.002.052.20-1.10-35.48%8031,00054.83%
AVGO231208C010050002023-12-04 3:28PM EST1,005.001.801.551.95-0.73-28.85%395954.79%
AVGO231208C010100002023-12-04 2:59PM EST1,010.001.601.401.70-0.55-25.58%7819055.69%
AVGO231208C010150002023-12-04 3:51PM EST1,015.001.601.201.60-0.34-17.53%4515256.79%
AVGO231208C010200002023-12-04 3:46PM EST1,020.001.301.001.30-0.36-21.69%22420656.76%
AVGO231208C010250002023-12-04 12:46PM EST1,025.001.000.901.20-0.45-31.03%639957.93%
AVGO231208C010300002023-12-04 3:23PM EST1,030.000.900.751.05-0.35-28.00%6313958.37%
AVGO231208C010350002023-12-04 1:09PM EST1,035.000.700.650.95-0.45-39.13%737159.20%
AVGO231208C010400002023-12-04 3:45PM EST1,040.000.750.550.85-0.18-19.35%34738559.86%
AVGO231208C010450002023-12-04 9:53AM EST1,045.000.900.400.75-0.15-14.29%44059.86%
AVGO231208C010500002023-12-04 3:39PM EST1,050.000.540.400.65-0.26-32.50%24290660.89%
AVGO231208C010550002023-12-04 2:53PM EST1,055.000.450.350.60-0.30-40.00%232461.82%
AVGO231208C010600002023-12-04 1:03PM EST1,060.000.420.300.55-0.18-30.00%436562.60%
AVGO231208C010700002023-12-04 3:54PM EST1,070.000.350.250.45-0.15-30.00%2710264.40%
AVGO231208C010800002023-12-04 3:05PM EST1,080.000.220.150.40-0.23-51.11%388065.67%
AVGO231208C010900002023-12-04 2:33PM EST1,090.000.200.150.20-0.21-51.22%98665.23%
AVGO231208C011000002023-12-04 3:44PM EST1,100.000.100.050.15-0.15-60.00%18524164.16%
AVGO231208C011100002023-12-04 3:25PM EST1,110.000.080.000.15-0.12-60.00%1811565.04%
AVGO231208C011200002023-12-04 1:29PM EST1,120.000.060.000.80-0.14-70.00%4512582.62%
AVGO231208C011300002023-12-04 1:23PM EST1,130.000.050.050.10-0.13-72.22%1061570.70%
AVGO231208C011400002023-12-01 3:28PM EST1,140.000.050.000.750.00-24488.28%
AVGO231208C011500002023-12-04 12:45PM EST1,150.000.050.000.05-0.01-16.67%23368.75%
AVGO231208C011600002023-11-28 10:01AM EST1,160.000.050.000.300.00-21884.77%
AVGO231208C011700002023-11-28 10:01AM EST1,170.000.050.000.750.00--297.56%
AVGO231208C011800002023-11-28 10:01AM EST1,180.000.050.000.550.00-2696.78%
AVGO231208C012000002023-11-24 10:17AM EST1,200.000.200.000.700.00-1174105.57%
AVGO231208C012200002023-11-27 11:15AM EST1,220.000.050.000.050.00-42785.55%
AVGO231208C012400002023-11-22 10:14AM EST1,240.000.330.000.700.00-113116.80%
AVGO231208C012700002023-12-01 10:28AM EST1,270.000.250.000.700.00-88125.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO231208P004800002023-12-04 10:45AM EST480.000.650.000.75+0.55+550.00%11252.54%
AVGO231208P005000002023-11-01 11:43AM EST500.000.150.000.750.00-11237.89%
AVGO231208P005300002023-11-16 12:51PM EST530.000.180.000.700.00--1215.43%
AVGO231208P005800002023-11-16 1:49PM EST580.000.300.000.700.00--1183.20%
AVGO231208P005900002023-10-27 8:30AM EST590.001.500.000.650.00-10175.59%
AVGO231208P006000002023-11-14 12:13PM EST600.000.080.000.700.00-224171.09%
AVGO231208P006300002023-10-30 11:22AM EST630.002.150.000.750.00--1154.79%
AVGO231208P006500002023-11-06 3:57PM EST650.000.550.000.300.00-1113128.91%
AVGO231208P006600002023-11-15 12:51PM EST660.000.420.000.700.00-13136.62%
AVGO231208P006700002023-12-01 3:58PM EST670.000.100.000.100.00-214106.25%
AVGO231208P006800002023-11-16 11:58AM EST680.000.300.000.700.00-15125.78%
AVGO231208P006900002023-11-28 12:21PM EST690.000.050.000.700.00-610120.41%
AVGO231208P007000002023-11-30 1:55PM EST700.000.050.000.700.00-12184115.09%
AVGO231208P007100002023-11-13 9:41AM EST710.000.800.000.700.00-21109.86%
AVGO231208P007200002023-12-01 9:36AM EST720.000.050.000.700.00-313104.69%
AVGO231208P007300002023-12-04 2:54PM EST730.000.050.000.70-0.31-86.11%110499.51%
AVGO231208P007400002023-12-01 1:37PM EST740.000.390.000.700.00-153094.43%
AVGO231208P007500002023-12-04 3:44PM EST750.000.100.000.60-0.18-64.29%269587.60%
AVGO231208P007550002023-11-29 12:01PM EST755.000.450.000.700.00-32686.91%
AVGO231208P007600002023-12-04 9:52AM EST760.000.050.000.70-0.07-58.33%103784.38%
AVGO231208P007650002023-12-04 11:37AM EST765.000.050.000.25-0.05-50.00%1032571.97%
AVGO231208P007700002023-12-04 10:55AM EST770.000.140.000.65-0.11-44.00%44578.61%
AVGO231208P007750002023-12-04 9:52AM EST775.000.150.000.65-0.10-40.00%84276.17%
AVGO231208P007800002023-12-04 11:03AM EST780.000.120.000.75-0.15-55.56%1133175.24%
AVGO231208P007850002023-12-01 10:40AM EST785.000.380.000.750.00-104772.75%
AVGO231208P007900002023-12-04 3:37PM EST790.000.150.000.70-0.20-57.14%11825069.58%
AVGO231208P007950002023-12-04 3:49PM EST795.000.150.100.20-0.10-40.00%623860.06%
AVGO231208P008000002023-12-04 1:37PM EST800.000.150.050.25-0.15-50.00%639257.81%
AVGO231208P008050002023-12-04 10:47AM EST805.000.350.050.35-0.12-25.53%423457.67%
AVGO231208P008100002023-12-04 3:37PM EST810.000.250.100.40-0.17-40.48%174757.08%
AVGO231208P008150002023-12-04 3:37PM EST815.000.300.150.45-0.18-37.50%358856.15%
AVGO231208P008200002023-12-04 2:40PM EST820.000.400.250.50-0.25-38.46%1404655.62%
AVGO231208P008250002023-12-04 3:50PM EST825.000.250.300.60-0.55-68.75%7812954.71%
AVGO231208P008300002023-12-04 3:09PM EST830.000.450.350.65-0.40-47.06%27528753.13%
AVGO231208P008350002023-12-04 3:26PM EST835.000.500.450.80-0.40-44.44%1596552.59%
AVGO231208P008400002023-12-04 3:49PM EST840.000.750.550.80-0.35-31.82%43117250.68%
AVGO231208P008450002023-12-04 3:12PM EST845.000.810.801.10-0.59-42.14%18015551.32%
AVGO231208P008500002023-12-04 3:50PM EST850.001.151.101.30-0.48-29.45%22842751.00%
AVGO231208P008550002023-12-04 3:21PM EST855.001.501.302.00-0.40-21.05%8012551.79%
AVGO231208P008600002023-12-04 3:44PM EST860.001.691.702.00-0.61-26.52%14614150.18%
AVGO231208P008650002023-12-04 3:54PM EST865.002.272.152.50-0.23-9.20%21740450.05%
AVGO231208P008700002023-12-04 3:41PM EST870.002.862.603.20-0.37-11.46%30722851.45%
AVGO231208P008750002023-12-04 3:57PM EST875.003.513.303.90-0.27-7.14%42214551.23%
AVGO231208P008800002023-12-04 3:52PM EST880.004.004.204.70-0.60-13.04%39034250.93%
AVGO231208P008850002023-12-04 3:58PM EST885.005.405.105.50-0.23-4.09%10615450.15%
AVGO231208P008900002023-12-04 3:08PM EST890.006.036.206.70-0.37-5.78%9828450.33%
AVGO231208P008950002023-12-04 3:59PM EST895.007.917.608.10+0.01+0.13%12015050.59%
AVGO231208P009000002023-12-04 3:50PM EST900.009.469.109.80+0.86+10.00%27137850.13%
AVGO231208P009050002023-12-04 3:56PM EST905.0011.2010.8011.60+1.20+12.00%44916450.32%
AVGO231208P009100002023-12-04 3:43PM EST910.0012.7012.8013.60+0.90+7.63%5021350.64%
AVGO231208P009150002023-12-04 2:38PM EST915.0014.7014.9015.50+0.98+7.14%7236150.41%
AVGO231208P009200002023-12-04 3:33PM EST920.0017.1717.3018.10+1.37+8.67%20527050.96%
AVGO231208P009250002023-12-04 3:57PM EST925.0020.4019.8020.60+2.22+12.21%12227950.98%
AVGO231208P009300002023-12-04 2:33PM EST930.0021.8022.4023.40+1.55+7.65%9525451.00%
AVGO231208P009325002023-12-04 3:54PM EST932.5023.6023.8025.60+1.30+5.83%125151.98%
AVGO231208P009350002023-12-04 3:56PM EST935.0026.2025.3026.20+2.22+9.26%1612250.88%
AVGO231208P009375002023-12-01 10:10AM EST937.5030.2026.8029.900.00-11753.75%
AVGO231208P009400002023-12-04 3:27PM EST940.0029.0028.3029.70+3.07+11.84%4238251.31%
AVGO231208P009425002023-12-01 2:27PM EST942.5028.4029.8031.800.00-1851.83%
AVGO231208P009450002023-12-04 3:43PM EST945.0031.5029.4033.00+1.60+5.35%2413453.35%
AVGO231208P009475002023-11-30 1:10PM EST947.5035.3032.4034.900.00--650.39%
AVGO231208P009500002023-12-04 3:54PM EST950.0034.8035.0037.30+1.70+5.14%3635152.57%
AVGO231208P009525002023-11-30 9:44AM EST952.5036.2035.7039.80+2.43+7.20%1252.05%
AVGO231208P009550002023-12-01 1:19PM EST955.0036.1536.8040.60+0.97+2.76%811555.16%
AVGO231208P009600002023-12-01 3:48PM EST960.0039.8041.9044.80-0.31-0.77%1818552.10%
AVGO231208P009650002023-12-01 10:36AM EST965.0045.2544.9050.300.00-19353.29%
AVGO231208P009700002023-12-01 1:38PM EST970.0050.9248.8052.60+4.01+8.55%111656.85%
AVGO231208P009725002023-11-29 3:42PM EST972.5041.8050.3055.500.00-345850.25%
AVGO231208P009750002023-12-01 1:53PM EST975.0050.8353.0058.600.00-17753.48%
AVGO231208P009775002023-11-28 12:36PM EST977.5046.6256.2058.800.00-21951.73%
AVGO231208P009800002023-11-30 3:59PM EST980.0058.4557.2061.000.00-564757.49%
AVGO231208P009825002023-11-29 2:17PM EST982.5046.0058.7063.400.00--1458.66%
AVGO231208P009850002023-12-01 3:57PM EST985.0057.2762.0067.800.00-12555.85%
AVGO231208P009875002023-11-30 10:36AM EST987.5063.1164.1069.300.00-4753.96%
AVGO231208P009900002023-12-01 3:57PM EST990.0061.6266.4071.500.00-104154.09%
AVGO231208P009925002023-11-22 12:01PM EST992.5034.8067.1074.600.00--552.11%
AVGO231208P009950002023-12-04 1:35PM EST995.0069.3071.0075.50+11.23+19.34%10852.84%
AVGO231208P010000002023-12-04 1:35PM EST1,000.0073.8075.6080.40+0.52+0.71%105653.82%
AVGO231208P010050002023-11-30 3:50PM EST1,005.0079.3080.5085.900.00-1657.69%
AVGO231208P010100002023-11-27 3:28PM EST1,010.0056.7885.4091.000.00-152260.21%
AVGO231208P010150002023-11-27 12:51PM EST1,015.0051.9089.9095.500.00-61359.02%
AVGO231208P010200002023-11-27 12:51PM EST1,020.0055.7093.80100.400.00-81355.96%
AVGO231208P010250002023-12-04 2:25PM EST1,025.00100.0098.40105.60+46.10+85.53%43357.08%
AVGO231208P010300002023-11-29 3:55PM EST1,030.0089.70104.00110.100.00-12259.77%
AVGO231208P010350002023-11-29 3:55PM EST1,035.0094.30108.60115.200.00--260.11%
AVGO231208P010400002023-11-30 11:17AM EST1,040.00116.96113.80120.200.00-22063.40%
AVGO231208P010450002023-11-22 1:15PM EST1,045.0068.70117.60125.400.00--558.01%
AVGO231208P010500002023-11-30 11:18AM EST1,050.00127.90123.80129.700.00--064.11%
AVGO231208P010550002023-11-28 12:13PM EST1,055.00110.89127.80135.100.00--160.69%
AVGO231208P010600002023-10-31 10:29AM EST1,060.00217.33129.60138.000.00-2081.98%
AVGO231208P010700002023-11-29 10:03AM EST1,070.00116.14141.60150.500.00-21104.16%
AVGO231208P010800002023-11-20 3:48PM EST1,080.0090.20153.10159.700.00--068.41%
AVGO231208P010900002023-11-22 2:16PM EST1,090.00112.97162.80168.700.00--0100.87%
AVGO231208P011000002023-11-29 10:02AM EST1,100.00144.99173.10181.100.00--088.38%
AVGO231208P011300002023-12-04 2:24PM EST1,130.00205.16202.80209.70+19.53+10.52%20079.59%
AVGO231208P011400002023-12-04 2:25PM EST1,140.00214.58212.90219.70+51.49+31.57%1084.72%
AVGO231208P011500002023-11-30 11:18AM EST1,150.00227.86222.90229.500.00--083.11%
AVGO231208P011600002023-11-17 1:38PM EST1,160.00180.46234.30240.000.00-220110.69%
AVGO231208P011700002023-11-29 10:03AM EST1,170.00216.09242.60249.700.00--085.55%
AVGO231208P011800002023-11-21 10:39AM EST1,180.00200.68253.40258.800.00-1083.59%
AVGO231208P012000002023-11-22 2:16PM EST1,200.00222.37272.80280.100.00--0108.01%
AVGO231208P012200002023-11-17 1:38PM EST1,220.00240.05292.50300.500.00-240115.53%
AVGO231208P012400002023-11-21 10:07AM EST1,240.00257.42312.20320.200.00--0107.72%