New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
636.17-3.06 (-0.48%)
At close: 04:00PM EDT
636.31 +0.14 (+0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230331C005000002023-03-21 12:26PM EDT500.00137.20132.00138.700.00-76123.95%
AVGO230331C005050002023-02-13 11:54AM EDT505.0097.51116.40119.800.00-230.00%
AVGO230331C005100002023-02-28 12:30PM EDT510.0081.95122.20128.500.00--0113.60%
AVGO230331C005150002023-03-13 3:14PM EDT515.00106.39117.50123.400.00-20108.48%
AVGO230331C005200002023-03-13 3:14PM EDT520.00101.45112.00118.700.00-20107.57%
AVGO230331C005300002023-03-20 3:17PM EDT530.00113.42102.20108.900.00-1060101.33%
AVGO230331C005350002023-03-20 3:36PM EDT535.00107.5097.70103.600.00-1,300094.54%
AVGO230331C005400002023-03-20 3:18PM EDT540.00101.3092.8098.700.00-120091.46%
AVGO230331C005450002023-03-20 3:18PM EDT545.0096.2087.1093.600.00-112086.58%
AVGO230331C005500002023-03-20 3:18PM EDT550.0093.9082.5088.800.00-159084.28%
AVGO230331C005550002023-03-24 1:30PM EDT555.0078.7077.2083.70-8.80-10.06%40079.47%
AVGO230331C005600002023-03-23 10:46AM EDT560.0084.4872.9078.600.00-1174.68%
AVGO230331C005650002023-03-20 1:00PM EDT565.0075.9067.8073.800.00-70072.23%
AVGO230331C005700002023-03-24 3:11PM EDT570.0064.3063.2068.80-7.10-9.94%20068.20%
AVGO230331C005750002023-03-20 12:57PM EDT575.0064.9058.0063.500.00-6062.05%
AVGO230331C005800002023-03-20 1:19PM EDT580.0063.4053.0059.000.00-30161.41%
AVGO230331C005850002023-03-15 2:21PM EDT585.0040.7048.4053.900.00-4056.68%
AVGO230331C005900002023-03-24 3:58PM EDT590.0047.0044.8049.00-6.00-11.32%2153.14%
AVGO230331C005950002023-03-24 12:19PM EDT595.0037.9039.6044.20-6.20-14.06%11050.05%
AVGO230331C005975002023-03-20 3:17PM EDT597.5045.1037.7042.000.00-74049.48%
AVGO230331C006000002023-03-24 3:45PM EDT600.0036.8935.7039.60-6.21-14.41%163747.78%
AVGO230331C006025002023-03-20 11:59AM EDT602.5036.7033.8036.700.00-3043.57%
AVGO230331C006050002023-03-21 3:24PM EDT605.0036.2631.4034.300.00-1141.86%
AVGO230331C006075002023-03-20 2:31PM EDT607.5036.6029.9032.600.00-51743.31%
AVGO230331C006100002023-03-24 11:49AM EDT610.0026.2727.4030.00-12.53-32.29%25840.52%
AVGO230331C006125002023-03-23 3:13PM EDT612.5026.0025.5027.70-0.80-2.99%22738.98%
AVGO230331C006150002023-03-24 12:43PM EDT615.0021.9524.3025.40-5.15-19.00%26937.34%
AVGO230331C006175002023-03-24 3:58PM EDT617.5022.4022.3023.30-2.80-11.11%82436.38%
AVGO230331C006200002023-03-24 1:40PM EDT620.0019.5020.3021.40-2.50-11.36%144835.99%
AVGO230331C006225002023-03-24 3:26PM EDT622.5017.9118.3019.40-4.49-20.04%81135.02%
AVGO230331C006250002023-03-24 3:21PM EDT625.0016.5016.4017.60+0.20+1.23%167434.52%
AVGO230331C006275002023-03-24 3:26PM EDT627.5014.4014.6015.80-3.40-19.10%151833.80%
AVGO230331C006300002023-03-24 3:59PM EDT630.0013.2013.4013.90-3.30-20.00%8517932.51%
AVGO230331C006325002023-03-24 3:59PM EDT632.5012.0011.8012.30-2.30-16.08%713631.93%
AVGO230331C006350002023-03-24 3:58PM EDT635.0010.0010.3010.80-1.65-14.16%17419731.39%
AVGO230331C006375002023-03-24 3:39PM EDT637.508.608.909.40-3.40-28.33%1911730.85%
AVGO230331C006400002023-03-24 3:34PM EDT640.007.507.508.10-3.00-28.57%10028230.32%
AVGO230331C006450002023-03-24 3:59PM EDT645.005.605.205.90-2.20-28.21%9323229.55%
AVGO230331C006500002023-03-24 3:59PM EDT650.003.803.604.10-2.00-34.48%20940728.72%
AVGO230331C006550002023-03-24 3:54PM EDT655.002.352.352.75-1.93-45.09%6616828.11%
AVGO230331C006600002023-03-24 3:55PM EDT660.001.401.451.80-0.96-40.68%12633527.75%
AVGO230331C006650002023-03-24 3:45PM EDT665.000.950.901.15-1.05-52.50%6730027.54%
AVGO230331C006700002023-03-24 3:37PM EDT670.000.650.500.75-0.60-48.00%4518827.74%
AVGO230331C006750002023-03-24 2:22PM EDT675.000.330.300.40-0.47-58.75%297526.95%
AVGO230331C006800002023-03-24 3:32PM EDT680.000.250.200.35-0.18-41.86%2816828.91%
AVGO230331C006850002023-03-23 1:46PM EDT685.000.300.100.25-0.20-40.00%110029.74%
AVGO230331C006900002023-03-23 1:36PM EDT690.000.280.050.20+0.03+12.00%111631.01%
AVGO230331C006950002023-03-23 12:09PM EDT695.000.300.000.150.00-32331.98%
AVGO230331C007000002023-03-24 1:08PM EDT700.000.100.050.15-0.06-37.50%417634.18%
AVGO230331C007100002023-03-22 2:54PM EDT710.000.080.000.700.00-12049.17%
AVGO230331C007200002023-03-23 11:53AM EDT720.000.050.000.200.00-11344.34%
AVGO230331C007300002023-03-06 10:41AM EDT730.000.260.000.750.00-1253.17%
AVGO230331C007400002023-03-15 9:30AM EDT740.000.150.000.050.00-12844.53%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230331P004000002023-03-23 9:55AM EDT400.000.050.000.100.00-629126.56%
AVGO230331P004200002023-02-28 11:43AM EDT420.000.330.000.150.00-1212118.56%
AVGO230331P004300002023-03-02 3:26PM EDT430.000.250.000.150.00-12112.50%
AVGO230331P004400002023-03-03 11:15AM EDT440.000.050.000.150.00-212106.25%
AVGO230331P004500002023-03-23 11:55AM EDT450.000.020.000.150.00-211100.39%
AVGO230331P004600002023-03-14 3:05PM EDT460.000.100.000.150.00-91994.53%
AVGO230331P004700002023-03-20 12:09PM EDT470.000.050.000.150.00-1288.67%
AVGO230331P004750002023-03-07 4:09PM EDT475.000.100.000.150.00-4585.94%
AVGO230331P004800002023-02-13 12:41PM EDT480.002.520.100.400.00-3495.61%
AVGO230331P004850002023-03-07 4:33PM EDT485.000.160.000.800.00-11798.63%
AVGO230331P004900002023-03-15 1:21PM EDT490.000.450.000.200.00-103180.08%
AVGO230331P004950002023-03-21 9:30AM EDT495.000.430.000.700.00-102290.38%
AVGO230331P005000002023-03-24 3:47PM EDT500.000.080.000.15+0.01+14.29%404072.07%
AVGO230331P005050002023-03-21 9:30AM EDT505.000.480.000.650.00-101083.15%
AVGO230331P005100002023-03-24 12:54PM EDT510.000.100.000.150.00-19966.80%
AVGO230331P005150002023-03-24 11:49AM EDT515.000.060.050.35-0.04-40.00%86471.97%
AVGO230331P005200002023-03-24 2:37PM EDT520.000.090.050.25-0.01-10.00%26266.60%
AVGO230331P005250002023-03-24 11:16AM EDT525.000.110.000.25-0.14-56.00%24262.40%
AVGO230331P005300002023-03-24 3:24PM EDT530.000.100.000.150.00-876156.25%
AVGO230331P005350002023-03-24 11:14AM EDT535.000.150.000.25+0.05+50.00%13156.93%
AVGO230331P005400002023-03-24 3:48PM EDT540.000.100.000.20-0.04-28.57%2637752.73%
AVGO230331P005450002023-03-24 3:25PM EDT545.000.120.000.30-0.11-47.83%110352.69%
AVGO230331P005500002023-03-24 3:43PM EDT550.000.150.050.20-0.10-40.00%2610951.95%
AVGO230331P005550002023-03-24 3:02PM EDT555.000.200.100.25+0.01+5.26%2322150.68%
AVGO230331P005600002023-03-24 12:43PM EDT560.000.350.100.30+0.15+75.00%918349.17%
AVGO230331P005650002023-03-24 3:02PM EDT565.000.340.150.35+0.17+100.00%5810747.36%
AVGO230331P005700002023-03-24 3:43PM EDT570.000.350.200.40-0.20-36.36%6210345.39%
AVGO230331P005750002023-03-24 3:56PM EDT575.000.450.300.45-0.05-10.00%15512643.21%
AVGO230331P005800002023-03-24 3:59PM EDT580.000.500.350.55-0.31-38.27%2121541.65%
AVGO230331P005850002023-03-24 3:56PM EDT585.000.680.500.70-0.31-31.31%5415940.38%
AVGO230331P005900002023-03-24 3:59PM EDT590.000.810.700.90-0.24-22.86%4671,50039.16%
AVGO230331P005950002023-03-24 3:59PM EDT595.001.020.901.15-0.67-39.64%21180937.88%
AVGO230331P005975002023-03-24 3:31PM EDT597.501.381.051.30-0.37-21.14%112937.23%
AVGO230331P006000002023-03-24 3:58PM EDT600.001.431.201.45-0.17-10.63%14118636.43%
AVGO230331P006025002023-03-24 3:44PM EDT602.501.751.351.65-0.55-23.91%193235.84%
AVGO230331P006050002023-03-24 3:58PM EDT605.001.881.551.90-0.32-14.55%605735.36%
AVGO230331P006075002023-03-24 10:20AM EDT607.503.191.852.20+0.09+2.90%25634.97%
AVGO230331P006100002023-03-24 3:59PM EDT610.002.652.152.50+0.06+2.32%7814634.38%
AVGO230331P006125002023-03-24 1:43PM EDT612.503.802.452.85-0.90-19.15%44933.83%
AVGO230331P006150002023-03-24 3:53PM EDT615.003.502.853.30-1.00-22.22%26733733.51%
AVGO230331P006175002023-03-24 11:35AM EDT617.506.303.303.80+2.00+46.51%39933.15%
AVGO230331P006200002023-03-24 3:51PM EDT620.004.403.804.30-1.83-29.37%927932.55%
AVGO230331P006225002023-03-24 3:35PM EDT622.505.504.304.90+0.50+10.00%111732.09%
AVGO230331P006250002023-03-24 3:46PM EDT625.006.025.005.50-0.68-10.15%2914331.38%
AVGO230331P006275002023-03-24 3:46PM EDT627.506.785.706.50-0.22-3.14%4817231.75%
AVGO230331P006300002023-03-24 3:58PM EDT630.007.136.607.10-2.88-28.77%15724330.51%
AVGO230331P006325002023-03-24 3:58PM EDT632.508.037.508.00-1.47-15.47%307029.98%
AVGO230331P006350002023-03-24 3:56PM EDT635.009.628.509.00+0.42+4.57%1157329.45%
AVGO230331P006375002023-03-24 3:39PM EDT637.5010.559.4010.10-1.15-9.83%2030628.93%
AVGO230331P006400002023-03-24 3:24PM EDT640.0011.8310.6011.30+0.83+7.55%7529028.38%
AVGO230331P006450002023-03-24 12:01PM EDT645.0016.4013.4014.10+3.20+24.24%68427.48%
AVGO230331P006500002023-03-24 12:12PM EDT650.0021.5016.6017.40+1.50+7.50%123226.80%
AVGO230331P006550002023-03-24 3:21PM EDT655.0022.0019.9022.70-1.92-8.03%63132.61%
AVGO230331P006600002023-03-24 3:02PM EDT660.0028.0024.0027.00+11.30+67.66%11134.13%
AVGO230331P006650002023-03-24 3:17PM EDT665.0031.5027.9032.20-1.50-4.55%2239.10%
AVGO230331P006800002023-03-23 3:01PM EDT680.0045.0041.9048.000.00-2354.47%
AVGO230331P006950002023-03-24 9:46AM EDT695.0064.0056.9063.00-1.00-1.54%1165.37%
AVGO230331P007300002023-02-22 1:08PM EDT730.00155.1091.6098.000.00-1062.67%