New Zealand markets close in 5 hours 2 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.96+1.21 (+0.26%)
At close: 04:00PM EDT
464.60 -1.36 (-0.29%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221021C002400002022-09-23 2:59PM EDT240.00222.88223.80228.700.00-55109.77%
AVGO221021C003000002022-09-23 3:58PM EDT300.00168.50164.00168.900.00-10010081.35%
AVGO221021C003500002022-09-20 3:14PM EDT350.00142.33115.30119.100.00-5565.63%
AVGO221021C003600002022-09-20 3:14PM EDT360.00132.42105.40109.400.00-4462.06%
AVGO221021C003700002022-09-20 3:13PM EDT370.00122.2295.8099.600.00--559.00%
AVGO221021C003800002022-09-20 3:13PM EDT380.00112.2086.1090.000.00-2155.82%
AVGO221021C004000002022-09-20 1:37PM EDT400.0090.8068.4071.300.00-60853.20%
AVGO221021C004100002022-09-21 2:55PM EDT410.0090.0059.0062.300.00--150.02%
AVGO221021C004200002022-09-20 10:47AM EDT420.0073.0049.9053.600.00-81152.86%
AVGO221021C004300002022-09-01 12:53PM EDT430.0061.7042.9044.200.00-1247.25%
AVGO221021C004350002022-09-28 3:47PM EDT435.0041.0038.9040.10+1.70+4.33%3545.84%
AVGO221021C004400002022-09-23 9:48AM EDT440.0043.0035.1036.300.00-3644.90%
AVGO221021C004450002022-09-27 2:49PM EDT445.0032.0031.4032.300.00-4643.18%
AVGO221021C004500002022-09-28 2:03PM EDT450.0027.3328.0028.80+1.93+7.60%23542.29%
AVGO221021C004550002022-09-27 12:08PM EDT455.0022.4024.8025.500.00-21141.48%
AVGO221021C004600002022-09-28 9:36AM EDT460.0021.1021.6022.40+2.00+10.47%206940.71%
AVGO221021C004650002022-09-28 2:11PM EDT465.0018.7018.8019.50-0.80-4.10%332839.95%
AVGO221021C004700002022-09-28 3:44PM EDT470.0017.3716.1016.80+0.87+5.27%512839.18%
AVGO221021C004750002022-09-28 3:58PM EDT475.0014.7013.7014.40+0.70+5.00%159038.60%
AVGO221021C004800002022-09-28 2:11PM EDT480.0011.5011.5012.20+0.80+7.48%1713737.99%
AVGO221021C004850002022-09-28 3:36PM EDT485.0010.809.6010.20-0.10-0.92%1644537.34%
AVGO221021C004900002022-09-28 3:59PM EDT490.008.207.908.40-0.50-5.75%3828436.65%
AVGO221021C004925002022-09-27 1:01PM EDT492.506.507.107.600.00-103236.35%
AVGO221021C004950002022-09-28 3:47PM EDT495.007.296.406.90+1.39+23.56%24536.18%
AVGO221021C004975002022-09-28 9:58AM EDT497.505.705.706.20-0.90-13.64%411235.88%
AVGO221021C005000002022-09-28 12:42PM EDT500.005.455.105.60-0.65-10.66%16171635.72%
AVGO221021C005025002022-09-28 1:59PM EDT502.504.814.605.00-0.69-12.55%72835.43%
AVGO221021C005050002022-09-28 3:33PM EDT505.004.734.104.50-0.07-1.46%195135.30%
AVGO221021C005075002022-09-27 11:17AM EDT507.503.653.704.00-0.60-14.12%57335.05%
AVGO221021C005100002022-09-28 3:42PM EDT510.003.723.203.60-0.23-5.82%572135.00%
AVGO221021C005125002022-09-28 3:38PM EDT512.503.302.803.20+0.20+6.45%23634.83%
AVGO221021C005150002022-09-28 2:12PM EDT515.002.552.552.80-0.88-25.66%22034.52%
AVGO221021C005175002022-09-28 3:44PM EDT517.502.552.252.50-0.04-1.54%66334.47%
AVGO221021C005200002022-09-28 3:47PM EDT520.002.321.952.20+0.27+13.17%142,06734.30%
AVGO221021C005250002022-09-28 1:28PM EDT525.001.811.501.70-0.09-4.74%84834.03%
AVGO221021C005300002022-09-28 3:42PM EDT530.001.371.101.35+0.12+9.60%156834.08%
AVGO221021C005350002022-09-28 10:57AM EDT535.001.100.851.05-0.25-18.52%253334.01%
AVGO221021C005400002022-09-27 1:57PM EDT540.000.920.650.800.00-885533.86%
AVGO221021C005450002022-09-26 2:10PM EDT545.000.900.500.650.00-284134.18%
AVGO221021C005500002022-09-28 3:44PM EDT550.000.450.350.50-0.20-30.77%1596534.18%
AVGO221021C005550002022-09-26 11:25AM EDT555.000.500.250.450.00-104135.08%
AVGO221021C005600002022-09-28 2:56PM EDT560.000.300.250.35-0.10-25.00%42,03735.13%
AVGO221021C005650002022-09-28 3:42PM EDT565.000.200.150.30-0.30-60.00%2235.72%
AVGO221021C005700002022-09-28 3:08PM EDT570.000.200.100.25-0.20-50.00%4850236.13%
AVGO221021C005750002022-09-23 1:53PM EDT575.000.310.100.250.00-105837.45%
AVGO221021C005800002022-09-28 3:18PM EDT580.000.130.050.20-0.12-48.00%1047937.60%
AVGO221021C005850002022-09-22 2:26PM EDT585.000.320.050.200.00--5038.87%
AVGO221021C005900002022-09-28 2:09PM EDT590.000.100.150.25-0.10-50.00%1123441.31%
AVGO221021C005950002022-09-23 3:16PM EDT595.000.200.000.150.00-1139.84%
AVGO221021C006000002022-09-28 2:09PM EDT600.000.100.000.15-0.03-23.08%446141.02%
AVGO221021C006100002022-09-28 3:00PM EDT610.000.150.000.15+0.04+36.36%321443.36%
AVGO221021C006200002022-09-26 3:12PM EDT620.000.090.000.150.00-6123045.61%
AVGO221021C006300002022-09-20 10:50AM EDT630.000.150.000.150.00-318147.80%
AVGO221021C006400002022-09-23 3:31PM EDT640.000.150.000.100.00-1314647.75%
AVGO221021C006500002022-09-23 1:51PM EDT650.000.050.000.100.00-537049.81%
AVGO221021C006600002022-09-23 1:52PM EDT660.000.050.000.100.00-3029651.76%
AVGO221021C006700002022-09-15 11:41AM EDT670.000.100.000.100.00-110850.20%
AVGO221021C006800002022-09-21 12:32PM EDT680.000.150.000.100.00-114951.95%
AVGO221021C006900002022-08-30 1:11PM EDT690.000.250.000.150.00-16555.86%
AVGO221021C007000002022-09-19 1:32PM EDT700.000.050.000.300.00-2023162.01%
AVGO221021C007100002022-09-12 1:28PM EDT710.000.070.000.100.00-19857.23%
AVGO221021C007200002022-09-12 1:32PM EDT720.000.050.000.100.00-411058.79%
AVGO221021C007300002022-06-21 9:58AM EDT730.001.050.100.500.00-15473.05%
AVGO221021C007400002022-09-28 12:58PM EDT740.000.030.000.10-0.02-40.00%127662.11%
AVGO221021C007600002022-08-18 11:08AM EDT760.000.200.000.100.00-117065.23%
AVGO221021C007800002022-08-19 1:06PM EDT780.000.120.000.100.00-112568.36%
AVGO221021C008000002022-09-27 11:54AM EDT800.000.050.000.100.00-16371.48%
AVGO221021C008200002022-08-19 3:28PM EDT820.000.100.000.100.00-31,47674.22%
AVGO221021C008400002022-08-15 3:16PM EDT840.000.100.000.100.00-11376.95%
AVGO221021C008600002022-08-16 9:30AM EDT860.000.050.000.000.00-1150.00%
AVGO221021C008800002022-06-13 11:13AM EDT880.000.650.000.600.00--198.34%
AVGO221021C009000002022-03-25 9:43AM EDT900.003.501.252.200.00-22127.61%
AVGO221021C009200002022-07-22 3:03PM EDT920.000.110.000.100.00-1187.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221021P002500002022-09-23 2:45PM EDT250.000.050.000.100.00-564885.55%
AVGO221021P002600002022-09-01 11:34AM EDT260.000.200.000.100.00-809080.47%
AVGO221021P002700002022-06-21 3:50PM EDT270.001.750.400.750.00-47100.88%
AVGO221021P002800002022-09-19 9:57AM EDT280.000.050.050.150.00-63176.17%
AVGO221021P002900002022-09-20 10:58AM EDT290.000.050.000.150.00-2869.14%
AVGO221021P003000002022-09-27 3:59PM EDT300.000.100.000.150.00-666664.65%
AVGO221021P003100002022-09-14 2:16PM EDT310.000.150.050.200.00-151763.67%
AVGO221021P003200002022-09-28 9:42AM EDT320.000.300.100.25-0.10-25.00%1815161.52%
AVGO221021P003300002022-09-22 10:50AM EDT330.000.280.200.350.00-1015460.45%
AVGO221021P003400002022-09-28 12:53PM EDT340.000.450.300.45-0.17-27.42%502758.30%
AVGO221021P003500002022-09-28 12:53PM EDT350.000.600.450.60-0.27-31.03%5019756.42%
AVGO221021P003600002022-09-28 10:57AM EDT360.000.950.650.80-0.10-9.52%2511454.49%
AVGO221021P003700002022-09-28 3:03PM EDT370.001.100.951.10-0.56-33.73%236452.87%
AVGO221021P003800002022-09-27 2:23PM EDT380.002.201.301.550.00-5010851.16%
AVGO221021P003900002022-09-28 11:21AM EDT390.002.251.852.10-0.75-25.00%1355950.27%
AVGO221021P004000002022-09-28 2:51PM EDT400.002.852.552.80-1.19-29.46%451,56048.29%
AVGO221021P004100002022-09-28 3:06PM EDT410.003.603.503.80-0.98-21.40%1586646.63%
AVGO221021P004150002022-09-28 1:47PM EDT415.004.804.104.40-0.43-8.22%171745.76%
AVGO221021P004200002022-09-28 2:33PM EDT420.005.354.705.10-1.92-26.41%191,25744.93%
AVGO221021P004250002022-09-27 11:55AM EDT425.007.155.505.900.00-22844.10%
AVGO221021P004300002022-09-28 3:32PM EDT430.006.286.406.80-3.32-34.58%7625143.25%
AVGO221021P004350002022-09-28 10:42AM EDT435.008.507.407.90-0.20-2.30%1052642.60%
AVGO221021P004400002022-09-28 1:59PM EDT440.009.658.609.10-2.55-20.90%61121441.85%
AVGO221021P004450002022-09-28 10:42AM EDT445.0010.909.9010.40-1.50-12.10%45540.97%
AVGO221021P004500002022-09-28 3:05PM EDT450.0011.7011.4012.00-1.50-11.36%1356440.41%
AVGO221021P004550002022-09-28 11:15AM EDT455.0014.7013.1013.70-1.90-11.45%165539.66%
AVGO221021P004600002022-09-28 3:11PM EDT460.0014.9415.0015.60-2.11-12.38%5246738.93%
AVGO221021P004650002022-09-28 3:06PM EDT465.0017.2017.1017.80-4.60-21.10%117938.40%
AVGO221021P004700002022-09-28 3:46PM EDT470.0018.7819.4020.10-3.07-14.05%3563537.63%
AVGO221021P004750002022-09-27 11:54AM EDT475.0025.7022.0022.700.00-1211837.04%
AVGO221021P004800002022-09-28 3:46PM EDT480.0023.9324.8025.50-3.57-12.98%51,13636.39%
AVGO221021P004850002022-09-28 10:09AM EDT485.0033.7027.8028.60+6.35+23.22%12735.90%
AVGO221021P004900002022-09-28 3:18PM EDT490.0031.2030.8031.90-2.90-8.50%1682835.38%
AVGO221021P004925002022-09-28 12:20PM EDT492.5033.2032.5033.70-3.40-9.29%12635.29%
AVGO221021P004950002022-09-27 2:13PM EDT495.0033.1034.3035.50-7.55-18.57%15435.07%
AVGO221021P004975002022-09-21 3:57PM EDT497.5026.1036.1037.300.00--3734.73%
AVGO221021P005000002022-09-28 3:13PM EDT500.0038.1038.4039.20-2.20-5.46%691,59434.52%
AVGO221021P005025002022-09-27 10:43AM EDT502.5041.7039.9041.200.00-21234.46%
AVGO221021P005050002022-09-26 2:16PM EDT505.0045.6540.6043.600.00-3635.49%
AVGO221021P005075002022-09-21 9:57AM EDT507.5027.1042.7046.100.00--736.80%
AVGO221021P005100002022-09-28 1:59PM EDT510.0048.7044.9048.80+2.21+4.75%168138.69%
AVGO221021P005125002022-09-22 9:32AM EDT512.5037.6046.9050.300.00--536.76%
AVGO221021P005150002022-09-23 2:08PM EDT515.0052.6349.1052.200.00-203435.86%
AVGO221021P005175002022-09-22 3:54PM EDT517.5041.8051.5054.600.00--236.65%
AVGO221021P005200002022-09-27 9:51AM EDT520.0057.0053.6056.50+1.77+3.20%193735.41%
AVGO221021P005250002022-09-21 2:18PM EDT525.0043.9057.8062.500.00--241.51%
AVGO221021P005300002022-09-28 10:29AM EDT530.0067.2262.8066.60+0.92+1.39%146940.07%
AVGO221021P005350002022-09-22 12:06PM EDT535.0062.2067.6071.000.00--239.30%
AVGO221021P005400002022-09-27 1:04PM EDT540.0082.7372.4076.100.00-242541.74%
AVGO221021P005500002022-09-27 1:04PM EDT550.0092.5382.0086.800.00-1568048.96%
AVGO221021P005600002022-09-28 3:11PM EDT560.0093.7492.3095.90+11.44+13.90%26027947.97%
AVGO221021P005700002022-09-28 3:38PM EDT570.00102.20102.30106.10-9.40-8.42%20011252.61%
AVGO221021P005800002022-09-28 3:38PM EDT580.00112.20112.30116.10-5.05-4.31%45026555.99%
AVGO221021P005900002022-09-22 1:52PM EDT590.00110.22121.90126.800.00-5363.32%
AVGO221021P006000002022-09-21 3:01PM EDT600.00102.60131.90136.800.00-150166.63%
AVGO221021P006100002022-09-21 3:01PM EDT610.00112.50141.90146.800.00-66669.84%
AVGO221021P006200002022-09-21 3:01PM EDT620.00122.70151.90156.600.00-551371.77%
AVGO221021P006300002022-09-02 11:48AM EDT630.00119.10161.90166.600.00-1574.78%
AVGO221021P006400002022-08-25 2:26PM EDT640.0099.25170.30173.700.00-220.00%
AVGO221021P006500002022-09-23 3:16PM EDT650.00185.38181.90186.600.00-3354.30%
AVGO221021P006600002022-04-27 10:39AM EDT660.00121.0997.40102.200.00-100.00%
AVGO221021P006700002022-09-23 3:16PM EDT670.00205.39201.90206.600.00-5858.55%
AVGO221021P006800002022-09-23 3:16PM EDT680.00215.41211.90216.600.00-8060.55%
AVGO221021P006900002022-05-20 3:14PM EDT690.00177.16192.70200.900.00-100.00%
AVGO221021P007000002022-09-22 10:42AM EDT700.00223.09231.90236.600.00-2064.55%
AVGO221021P007100002022-09-22 10:42AM EDT710.00233.12241.90246.600.00-4066.50%
AVGO221021P007600002022-05-17 9:33AM EDT760.00170.60258.20266.200.00--50.00%
AVGO221021P008400002022-05-11 1:07PM EDT840.00268.20297.50306.300.00-110.00%