New Zealand markets close in 5 hours 3 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
464.65 -1.31 (-0.28%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230120C001750002022-03-18 3:59PM EDT175.00430.90394.00403.700.00-240412.19%
AVGO230120C001800002022-03-18 3:56PM EDT180.00430.00389.00398.500.00-350399.47%
AVGO230120C001850002022-03-18 3:59PM EDT185.00420.86384.00393.500.00-190387.87%
AVGO230120C001900002022-03-18 3:54PM EDT190.00418.31380.00388.500.00-100378.41%
AVGO230120C001950002021-11-10 7:48AM EDT195.00293.00432.00442.000.00-71588.86%
AVGO230120C002000002022-09-20 3:51PM EDT200.00293.81265.30270.000.00-5081.15%
AVGO230120C002100002022-09-20 3:58PM EDT210.00283.00255.50260.200.00-10278.45%
AVGO230120C002200002022-09-20 3:55PM EDT220.00273.12245.70250.400.00-2075.73%
AVGO230120C002300002022-09-20 3:55PM EDT230.00263.05235.80240.700.00-3073.01%
AVGO230120C002400002022-09-20 3:51PM EDT240.00253.69226.00230.900.00-5470.26%
AVGO230120C002500002022-09-20 3:55PM EDT250.00243.05216.30221.200.00-8468.04%
AVGO230120C002600002022-09-20 3:59PM EDT260.00232.70206.60211.500.00-6265.74%
AVGO230120C002700002021-12-20 3:45PM EDT270.00374.21259.90269.500.00-140190.64%
AVGO230120C002800002022-09-20 3:47PM EDT280.00215.50187.30192.200.00-2061.35%
AVGO230120C002900002022-09-20 2:55PM EDT290.00203.35177.80182.700.00-8059.55%
AVGO230120C003000002022-09-20 10:08AM EDT300.00195.30168.30173.200.00-124357.62%
AVGO230120C003100002022-07-27 10:38AM EDT310.00216.40234.60239.900.00-11177.72%
AVGO230120C003200002022-06-15 10:28AM EDT320.00210.23172.30180.400.00-11097.71%
AVGO230120C003300002022-06-17 9:58AM EDT330.00172.59164.10172.500.00-12095.46%
AVGO230120C003400002022-07-01 2:14PM EDT340.00140.90196.80201.300.00-22144.89%
AVGO230120C003500002022-09-26 1:32PM EDT350.00121.90124.20127.100.00-63151.19%
AVGO230120C003600002022-07-27 2:49PM EDT360.00172.60164.30167.900.00-1129115.85%
AVGO230120C003700002022-09-20 11:17AM EDT370.00129.28106.60109.900.00-23050.80%
AVGO230120C003800002022-09-26 3:49PM EDT380.0099.0098.00101.500.00-34349.29%
AVGO230120C003900002022-09-20 3:34PM EDT390.00111.8690.1093.400.00-13347.98%
AVGO230120C004000002022-09-26 3:59PM EDT400.0081.0082.3085.600.00-219246.80%
AVGO230120C004100002022-09-19 10:51AM EDT410.00104.1974.8078.000.00-14345.59%
AVGO230120C004200002022-08-29 3:36PM EDT420.00109.6069.4070.800.00-22644.56%
AVGO230120C004300002022-09-27 2:49PM EDT430.0061.4061.0063.900.00-111843.57%
AVGO230120C004400002022-09-26 12:25PM EDT440.0054.2054.3056.700.00-111341.96%
AVGO230120C004500002022-09-28 2:36PM EDT450.0048.7048.3050.20+1.25+2.63%51,19540.78%
AVGO230120C004600002022-09-28 2:36PM EDT460.0042.8042.6043.60+2.80+7.00%22871639.19%
AVGO230120C004700002022-09-28 3:22PM EDT470.0038.5037.4038.30+1.00+2.67%35234838.51%
AVGO230120C004800002022-09-28 3:36PM EDT480.0034.0032.5033.50+1.80+5.59%10747037.96%
AVGO230120C004900002022-09-28 3:53PM EDT490.0029.4027.9028.80+3.40+13.08%7242537.13%
AVGO230120C005000002022-09-28 3:59PM EDT500.0024.5023.9024.90+2.20+9.87%13490736.70%
AVGO230120C005100002022-09-28 3:52PM EDT510.0021.6020.2021.20+1.30+6.40%1666836.10%
AVGO230120C005200002022-09-28 3:18PM EDT520.0017.7017.0017.80+0.60+3.51%2773335.43%
AVGO230120C005300002022-09-28 1:37PM EDT530.0014.4014.3015.10+0.85+6.27%1226235.12%
AVGO230120C005400002022-09-28 3:16PM EDT540.0012.5011.7012.50+0.30+2.46%12889434.55%
AVGO230120C005500002022-09-28 3:18PM EDT550.0010.209.8010.40+0.84+8.97%51344834.20%
AVGO230120C005600002022-09-28 3:26PM EDT560.008.508.008.50+0.10+1.19%971,27033.74%
AVGO230120C005700002022-09-28 3:36PM EDT570.007.006.607.10-0.06-0.85%746133.64%
AVGO230120C005800002022-09-28 3:20PM EDT580.005.605.305.80+0.10+1.82%251,32833.36%
AVGO230120C005900002022-09-28 2:14PM EDT590.004.304.404.70-0.20-4.44%21446333.08%
AVGO230120C006000002022-09-28 1:46PM EDT600.003.703.403.90-0.35-8.64%4331,09733.07%
AVGO230120C006100002022-09-27 11:15AM EDT610.003.102.803.200.00-1030433.00%
AVGO230120C006200002022-09-27 1:41PM EDT620.002.452.202.550.00-41,24932.75%
AVGO230120C006300002022-09-28 11:38AM EDT630.002.021.802.10-0.08-3.81%520232.76%
AVGO230120C006400002022-09-28 12:32PM EDT640.001.601.401.75-0.10-5.88%21,25532.87%
AVGO230120C006500002022-09-28 12:52PM EDT650.001.501.201.45+0.07+4.90%324632.95%
AVGO230120C006600002022-09-28 3:41PM EDT660.001.141.001.20-0.85-42.71%577033.03%
AVGO230120C006700002022-09-26 12:38PM EDT670.001.000.801.000.00-515233.14%
AVGO230120C006800002022-09-28 1:05PM EDT680.000.850.650.85-0.10-10.53%1687033.36%
AVGO230120C006900002022-09-23 11:00AM EDT690.000.800.500.700.00-53433.42%
AVGO230120C007000002022-09-20 11:03AM EDT700.000.900.500.650.00-574034.06%
AVGO230120C007100002022-08-31 11:01AM EDT710.001.700.300.500.00-15233.78%
AVGO230120C007200002022-09-28 3:29PM EDT720.000.400.250.45-0.95-70.37%1050634.23%
AVGO230120C007300002022-09-21 2:04PM EDT730.000.700.200.400.00-160934.60%
AVGO230120C007400002022-09-21 2:04PM EDT740.000.600.150.350.00-135734.89%
AVGO230120C007600002022-09-23 3:15PM EDT760.000.400.100.300.00-116535.91%
AVGO230120C007800002022-09-22 9:47AM EDT780.000.200.050.250.00-136036.74%
AVGO230120C008000002022-09-23 11:39AM EDT800.000.300.050.200.00-110137.35%
AVGO230120C008200002022-08-16 9:30AM EDT820.000.880.000.000.00-157725.00%
AVGO230120C008400002022-06-15 1:42PM EDT840.001.650.000.900.00-59848.40%
AVGO230120C008600002022-09-15 10:37AM EDT860.000.250.050.500.00-1418346.25%
AVGO230120C008800002022-05-24 3:04PM EDT880.002.280.001.600.00-17450.68%
AVGO230120C009000002022-09-13 9:50AM EDT900.000.200.000.950.00-102253.39%
AVGO230120C009200002022-08-12 9:58AM EDT920.000.270.100.550.00-59951.07%
AVGO230120C009400002022-05-12 3:10PM EDT940.002.450.101.900.00-21356.67%
AVGO230120C009600002022-05-12 1:51PM EDT960.002.110.001.750.00-24357.01%
AVGO230120C009800002022-05-25 9:30AM EDT980.000.900.000.000.00-11125.00%
AVGO230120C010000002022-09-28 12:35PM EDT1,000.000.100.050.45-0.04-28.57%104251.49%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230120P001750002022-09-28 1:45PM EDT175.000.250.200.30-0.10-28.57%477070.80%
AVGO230120P001800002022-09-23 2:12PM EDT180.000.300.250.450.00-29671.73%
AVGO230120P001850002022-09-12 3:43PM EDT185.000.250.250.450.00-28869.82%
AVGO230120P001900002022-08-26 3:58PM EDT190.000.250.100.750.00-106569.63%
AVGO230120P001950002022-08-26 11:05AM EDT195.000.250.100.800.00-2568.26%
AVGO230120P002000002022-09-23 12:24PM EDT200.000.490.400.650.00-18367.82%
AVGO230120P002100002022-09-26 9:57AM EDT210.000.610.550.800.00-233866.50%
AVGO230120P002200002022-09-27 3:45PM EDT220.000.750.700.900.00-10518364.53%
AVGO230120P002300002022-09-27 3:44PM EDT230.000.950.851.100.00-116262.95%
AVGO230120P002400002022-09-27 3:44PM EDT240.001.201.151.300.00-5676761.79%
AVGO230120P002500002022-09-26 9:57AM EDT250.001.401.351.550.00-2354960.12%
AVGO230120P002600002022-09-26 1:14PM EDT260.001.901.651.850.00-112958.74%
AVGO230120P002700002022-09-08 10:19AM EDT270.001.551.952.300.00-3237157.53%
AVGO230120P002800002022-09-28 11:38AM EDT280.002.702.352.60+1.43+112.60%1238855.92%
AVGO230120P002900002022-09-22 11:14AM EDT290.002.502.803.100.00-283654.66%
AVGO230120P003000002022-09-27 12:28PM EDT300.004.003.303.700.00-169653.42%
AVGO230120P003100002022-09-28 11:29AM EDT310.004.403.904.30-0.40-8.33%2551,96052.09%
AVGO230120P003200002022-09-22 12:22PM EDT320.004.104.705.100.00-101,11251.11%
AVGO230120P003300002022-09-27 3:50PM EDT330.006.105.505.900.00-4471,03850.31%
AVGO230120P003400002022-09-27 1:30PM EDT340.007.606.507.000.00-71,10649.41%
AVGO230120P003500002022-09-28 3:41PM EDT350.007.607.608.10-0.40-5.00%62061948.21%
AVGO230120P003600002022-09-27 12:08PM EDT360.009.708.909.400.00-20470347.12%
AVGO230120P003700002022-09-28 2:42PM EDT370.0010.8010.4010.90-1.40-11.48%41,02046.09%
AVGO230120P003800002022-09-28 12:32PM EDT380.0012.5012.0012.60-1.80-12.59%2041,09245.08%
AVGO230120P003900002022-09-28 11:41AM EDT390.0014.9013.9014.60+1.40+10.37%121,09744.19%
AVGO230120P004000002022-09-28 11:20AM EDT400.0016.5016.1016.80+0.90+5.77%152,04643.26%
AVGO230120P004100002022-09-28 1:34PM EDT410.0019.1018.5019.20+0.10+0.53%2384642.26%
AVGO230120P004200002022-09-28 2:52PM EDT420.0021.9021.3022.10-1.80-7.59%271,38341.52%
AVGO230120P004300002022-09-28 2:01PM EDT430.0025.3024.3025.10-1.60-5.95%611,92640.56%
AVGO230120P004400002022-09-28 3:09PM EDT440.0028.0027.8028.70-3.00-9.68%3591,01639.89%
AVGO230120P004500002022-09-28 3:49PM EDT450.0031.0031.6032.50-4.30-12.18%2201,19539.07%
AVGO230120P004600002022-09-28 3:44PM EDT460.0035.5035.8036.70-4.40-11.03%898838.28%
AVGO230120P004700002022-09-28 2:03PM EDT470.0041.8240.4041.30-3.08-6.86%4764637.53%
AVGO230120P004800002022-09-28 2:02PM EDT480.0047.4045.5046.40-2.40-4.82%2990336.88%
AVGO230120P004900002022-09-28 3:07PM EDT490.0050.9049.9052.00-4.10-7.45%8877736.33%
AVGO230120P005000002022-09-27 1:27PM EDT500.0063.3555.8058.100.00-192,46035.89%
AVGO230120P005100002022-09-28 3:07PM EDT510.0063.1062.1064.40-2.70-4.10%372435.26%
AVGO230120P005200002022-09-28 11:29AM EDT520.0072.0068.8071.50-3.57-4.72%51,73235.08%
AVGO230120P005300002022-09-27 1:27PM EDT530.0085.1075.8078.400.00-12431034.31%
AVGO230120P005400002022-09-22 3:37PM EDT540.0073.4083.0086.000.00-498833.92%
AVGO230120P005500002022-09-28 3:15PM EDT550.0092.3090.9094.10-0.51-0.55%1017133.78%
AVGO230120P005600002022-09-26 9:32AM EDT560.0099.3799.20103.100.00-296234.55%
AVGO230120P005700002022-09-27 3:47PM EDT570.00113.00107.60110.700.00-115632.98%
AVGO230120P005800002022-09-23 1:50PM EDT580.00119.03116.40120.500.00-2550734.49%
AVGO230120P005900002022-09-21 2:27PM EDT590.00106.87125.40129.300.00-56934.16%
AVGO230120P006000002022-09-23 3:14PM EDT600.00138.00134.50137.700.00-840832.59%
AVGO230120P006100002022-08-08 2:07PM EDT610.0087.50114.50116.800.00-2210.00%
AVGO230120P006200002022-09-28 10:57AM EDT620.00157.20153.30156.40+2.20+1.42%1039732.26%
AVGO230120P006300002022-08-18 2:33PM EDT630.0090.60132.70135.400.00-4180.00%
AVGO230120P006400002022-09-15 10:43AM EDT640.00141.50172.30176.900.00-1013736.40%
AVGO230120P006500002022-08-18 2:35PM EDT650.00105.90151.20154.200.00-840.00%
AVGO230120P006600002022-09-20 9:57AM EDT660.00169.00191.90196.600.00-412138.13%
AVGO230120P006700002022-08-26 2:30PM EDT670.00146.70199.00203.700.00-100.00%
AVGO230120P006800002022-09-28 1:48PM EDT680.00216.70212.30215.60+9.75+4.71%503537.00%
AVGO230120P007000002022-09-20 11:03AM EDT700.00211.10231.90236.800.00-5243.60%
AVGO230120P007200002022-09-28 1:48PM EDT720.00256.70252.30256.60+48.29+23.17%252145.23%
AVGO230120P007300002021-11-10 7:48AM EDT730.00255.30145.10154.000.00--20.00%
AVGO230120P007400002021-11-10 7:48AM EDT740.00260.40154.00161.200.00--100.00%
AVGO230120P007800002022-09-28 1:48PM EDT780.00316.70312.30316.60+83.50+35.81%25051.51%
AVGO230120P008000002022-05-12 10:50AM EDT800.00240.600.000.000.00-100.00%
AVGO230120P009000002022-06-02 9:46AM EDT900.00332.00418.30426.400.00--00.00%
AVGO230120P010000002022-06-13 3:30PM EDT1,000.00484.80513.50521.600.00-100.00%