New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
540.80-9.95 (-1.81%)
At close: 04:00PM EST
540.95 +0.15 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221209C004000002022-11-11 10:43AM EST400.00113.15139.30142.600.00-203090.04%
AVGO221209C004300002022-11-07 9:58AM EST430.0046.40109.20114.400.00--294.24%
AVGO221209C004400002022-11-10 12:34PM EST440.0058.1099.40102.700.00-1368.75%
AVGO221209C004500002022-12-02 3:46PM EST450.0090.1089.1093.20-3.32-3.55%101065.38%
AVGO221209C004550002022-11-15 10:12AM EST455.0078.0284.4088.200.00-1165.67%
AVGO221209C004600002022-12-01 9:55AM EST460.0090.7079.2083.200.00-78659.86%
AVGO221209C004650002022-12-02 2:37PM EST465.0074.1575.1077.40+10.22+15.99%2657.57%
AVGO221209C004700002022-12-02 10:52AM EST470.0072.7069.6073.60+24.79+51.74%31660.18%
AVGO221209C004750002022-12-02 9:30AM EST475.0065.5064.7068.70+6.50+11.02%16357.84%
AVGO221209C004800002022-11-16 9:47AM EST480.0045.2059.7063.700.00-61354.03%
AVGO221209C004850002022-12-02 3:32PM EST485.0057.0554.1058.20+14.32+33.51%52864.00%
AVGO221209C004900002022-12-02 3:27PM EST490.0052.1049.9053.80-9.68-15.67%53763.67%
AVGO221209C004950002022-12-02 1:00PM EST495.0045.0045.7048.90+13.60+43.31%11959.63%
AVGO221209C005000002022-12-02 12:07PM EST500.0042.1141.0044.10-8.92-17.48%112556.08%
AVGO221209C005050002022-12-02 1:09PM EST505.0035.2036.8039.40-7.67-17.89%14452.88%
AVGO221209C005100002022-12-02 10:21AM EST510.0033.2832.1034.70-11.62-25.88%48449.40%
AVGO221209C005150002022-12-02 1:07PM EST515.0027.1527.9030.00-10.28-27.46%59945.64%
AVGO221209C005200002022-12-02 3:57PM EST520.0025.0024.3025.80-9.75-28.06%228443.69%
AVGO221209C005225002022-12-02 3:32PM EST522.5023.4022.4024.50-8.60-26.88%63045.67%
AVGO221209C005250002022-12-02 3:54PM EST525.0021.5020.8022.20-9.00-29.51%137943.40%
AVGO221209C005275002022-12-02 3:41PM EST527.5019.1018.9020.20-9.47-33.15%124642.14%
AVGO221209C005300002022-12-02 3:04PM EST530.0018.5017.4018.50-9.22-33.26%3010141.78%
AVGO221209C005325002022-12-01 10:00AM EST532.5025.6015.8017.000.00-73041.86%
AVGO221209C005350002022-12-02 2:42PM EST535.0014.4414.3015.20-5.94-29.15%145040.65%
AVGO221209C005375002022-12-02 3:53PM EST537.5013.2012.9013.70-6.15-31.78%781940.22%
AVGO221209C005400002022-12-02 3:59PM EST540.0012.0911.6012.30-7.46-38.16%22713539.84%
AVGO221209C005450002022-12-02 3:54PM EST545.009.409.109.70-6.70-41.61%2498238.95%
AVGO221209C005500002022-12-02 3:55PM EST550.007.006.807.40-6.90-49.64%64717537.89%
AVGO221209C005550002022-12-02 3:59PM EST555.005.305.005.60-6.10-53.51%6498637.37%
AVGO221209C005600002022-12-02 3:26PM EST560.003.813.604.40-5.49-59.03%1,51214437.99%
AVGO221209C005650002022-12-02 3:57PM EST565.002.602.452.80-4.40-62.86%13455135.61%
AVGO221209C005700002022-12-02 3:50PM EST570.001.901.651.95-3.70-66.07%8112935.28%
AVGO221209C005750002022-12-02 3:58PM EST575.001.191.051.60-3.11-72.33%799036.91%
AVGO221209C005800002022-12-02 3:54PM EST580.000.920.700.90-2.28-71.25%9220234.97%
AVGO221209C005850002022-12-02 3:58PM EST585.000.550.450.65-1.70-75.56%114035.55%
AVGO221209C005900002022-12-02 3:43PM EST590.000.400.250.50-1.23-75.46%812436.57%
AVGO221209C005950002022-12-02 3:58PM EST595.000.310.250.35-0.89-74.17%93736.96%
AVGO221209C006000002022-12-02 3:31PM EST600.000.230.150.25-0.67-74.44%1612837.50%
AVGO221209C006050002022-12-02 10:24AM EST605.000.300.100.20-0.13-30.23%301338.62%
AVGO221209C006100002022-12-01 1:31PM EST610.000.400.050.200.00-84741.02%
AVGO221209C006200002022-12-02 2:46PM EST620.000.100.000.35-0.15-60.00%212749.66%
AVGO221209C006300002022-12-01 2:39PM EST630.000.100.000.300.00-217653.22%
AVGO221209C006400002022-11-30 3:07PM EST640.000.050.000.450.00-101255.47%
AVGO221209C006500002022-12-02 1:47PM EST650.000.010.000.45-0.05-83.33%52859.77%
AVGO221209C006600002022-11-29 2:39PM EST660.000.050.000.100.00-121853.71%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221209P003000002022-11-09 10:21AM EST300.000.150.000.450.00-1010173.63%
AVGO221209P003100002022-11-09 10:21AM EST310.000.200.000.450.00-214164.84%
AVGO221209P003200002022-11-17 11:47AM EST320.000.050.000.050.00-3941125.00%
AVGO221209P003300002022-11-18 11:39AM EST330.000.050.000.050.00-230117.97%
AVGO221209P003400002022-11-29 3:44PM EST340.000.030.000.450.00-249139.65%
AVGO221209P003500002022-11-30 10:48AM EST350.000.030.000.450.00-220131.74%
AVGO221209P003600002022-11-21 1:51PM EST360.000.050.000.300.00-523118.16%
AVGO221209P003650002022-11-07 9:31AM EST365.001.400.000.450.00-12120.22%
AVGO221209P003700002022-11-10 3:36PM EST370.000.580.000.450.00-22116.41%
AVGO221209P003800002022-11-28 2:24PM EST380.000.100.000.450.00-33109.08%
AVGO221209P003850002022-11-23 10:11AM EST385.000.050.000.450.00-614105.47%
AVGO221209P003900002022-11-23 10:11AM EST390.000.050.000.450.00-421101.86%
AVGO221209P003950002022-11-28 9:52AM EST395.000.050.000.450.00-41398.34%
AVGO221209P004000002022-12-02 9:50AM EST400.000.050.000.45-0.03-37.50%21994.82%
AVGO221209P004050002022-11-30 3:16PM EST405.000.050.000.450.00-12391.31%
AVGO221209P004100002022-11-30 12:04PM EST410.000.160.050.300.00-2385.06%
AVGO221209P004150002022-12-01 10:17AM EST415.000.110.000.500.00-22085.64%
AVGO221209P004200002022-12-02 2:04PM EST420.000.050.000.300.00-15776.95%
AVGO221209P004250002022-12-01 1:32PM EST425.000.050.000.300.00-61473.73%
AVGO221209P004300002022-12-01 3:04PM EST430.000.100.000.400.00-101973.24%
AVGO221209P004350002022-12-01 11:05AM EST435.000.100.000.300.00-22167.38%
AVGO221209P004400002022-12-02 1:01PM EST440.000.050.000.30-0.07-58.33%14364.26%
AVGO221209P004450002022-12-02 3:19PM EST445.000.100.000.15-0.45-81.82%31056.25%
AVGO221209P004500002022-12-02 3:19PM EST450.000.100.050.300.00-66359.18%
AVGO221209P004550002022-11-30 2:06PM EST455.000.460.050.200.00-211253.61%
AVGO221209P004600002022-12-02 2:14PM EST460.000.200.050.35-0.06-23.08%74553.91%
AVGO221209P004650002022-12-02 1:24PM EST465.000.270.050.30+0.07+35.00%33853.96%
AVGO221209P004700002022-12-02 3:31PM EST470.000.320.200.35+0.07+28.00%3621550.00%
AVGO221209P004750002022-12-02 3:57PM EST475.000.300.250.40-0.05-14.29%126349.68%
AVGO221209P004800002022-12-02 3:54PM EST480.000.500.450.50+0.02+4.17%355548.17%
AVGO221209P004850002022-12-02 3:04PM EST485.000.600.500.650.00-254947.00%
AVGO221209P004900002022-12-02 3:15PM EST490.000.750.700.85-0.05-6.25%810945.90%
AVGO221209P004950002022-12-02 2:51PM EST495.001.220.901.10-0.07-5.43%152444.70%
AVGO221209P005000002022-12-02 3:52PM EST500.001.500.651.35+0.25+20.00%8814842.93%
AVGO221209P005050002022-12-02 3:17PM EST505.001.751.651.85-0.30-14.63%1946742.44%
AVGO221209P005100002022-12-02 3:31PM EST510.002.502.052.45+0.40+19.05%1718141.69%
AVGO221209P005125002022-12-02 3:19PM EST512.502.702.502.80+0.35+14.89%821141.25%
AVGO221209P005150002022-12-02 3:55PM EST515.003.152.453.20+0.45+16.67%626740.85%
AVGO221209P005175002022-12-02 2:54PM EST517.504.113.303.70+0.71+20.88%142540.69%
AVGO221209P005200002022-12-02 3:56PM EST520.004.003.804.30+0.65+19.40%7774440.70%
AVGO221209P005225002022-12-02 3:20PM EST522.504.704.404.90+0.70+17.50%1012940.44%
AVGO221209P005250002022-12-02 3:51PM EST525.006.105.005.60+1.72+39.27%14925240.31%
AVGO221209P005275002022-12-02 3:59PM EST527.505.995.206.40+0.99+19.80%113140.28%
AVGO221209P005300002022-12-02 3:45PM EST530.007.706.507.10+2.22+40.51%963839.62%
AVGO221209P005325002022-12-02 3:33PM EST532.508.307.408.00+2.12+34.30%1353139.42%
AVGO221209P005350002022-12-02 3:33PM EST535.009.308.309.00+2.40+34.78%595139.28%
AVGO221209P005375002022-12-02 3:57PM EST537.509.709.3010.10+2.10+27.63%297139.20%
AVGO221209P005400002022-12-02 3:58PM EST540.0010.8010.4011.00+1.82+20.27%1584838.17%
AVGO221209P005500002022-12-02 3:28PM EST550.0016.6015.0017.00+3.90+30.71%226039.29%
AVGO221209P005550002022-12-02 12:39PM EST555.0021.3718.1019.80+6.07+39.67%44337.37%
AVGO221209P005600002022-12-01 10:45AM EST560.0022.6022.1024.100.00-14940.02%
AVGO221209P005700002022-12-02 10:26AM EST570.0032.3929.1032.80+6.19+23.63%5543.85%
AVGO221209P006000002022-11-15 11:41AM EST600.0071.5554.7060.700.00-5053.17%