New Zealand markets close in 2 hours 30 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
598.58+12.90 (+2.20%)
At close: 04:00PM EST
595.31 -3.27 (-0.55%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230217C002600002022-12-09 11:33AM EST260.00289.85327.20332.200.00--00.00%
AVGO230217C003000002023-01-10 9:38AM EST300.00266.00297.30301.800.00-11135.64%
AVGO230217C003500002023-01-09 3:55PM EST350.00222.00247.70251.900.00--1112.16%
AVGO230217C004000002023-01-23 1:41PM EST400.00185.30197.60201.600.00-2284.77%
AVGO230217C004300002022-12-16 12:14PM EST430.00123.62149.00153.000.00-120.00%
AVGO230217C004400002022-12-16 3:11PM EST440.00117.30139.20143.000.00-220.00%
AVGO230217C004500002023-01-26 12:37PM EST450.00150.70148.40151.70+14.10+10.32%11567.32%
AVGO230217C004600002023-01-11 3:43PM EST460.00132.30138.50141.60+12.50+10.43%1562.96%
AVGO230217C004700002023-01-09 3:38PM EST470.00124.30128.70132.000.00-1560.91%
AVGO230217C004800002022-12-29 9:40AM EST480.0083.33118.70121.800.00-15255.86%
AVGO230217C004900002023-01-20 9:34AM EST490.0079.55108.50112.000.00-1751.59%
AVGO230217C005000002023-01-25 1:55PM EST500.0087.6398.80102.500.00-411558.39%
AVGO230217C005100002023-01-25 3:06PM EST510.0078.0089.1092.400.00-39053.15%
AVGO230217C005200002023-01-26 3:25PM EST520.0080.3079.5082.90+13.20+19.67%411450.13%
AVGO230217C005300002023-01-24 10:34AM EST530.0058.5070.5073.200.00-115146.19%
AVGO230217C005400002023-01-26 1:59PM EST540.0057.4561.4063.70+12.04+26.51%430042.66%
AVGO230217C005500002023-01-26 10:54AM EST550.0043.8051.9054.30+1.05+2.46%240039.11%
AVGO230217C005600002023-01-26 1:18PM EST560.0039.7043.8045.40+5.80+17.11%1361,71436.36%
AVGO230217C005700002023-01-26 1:01PM EST570.0033.3035.6037.10+5.90+21.53%5276834.23%
AVGO230217C005800002023-01-26 3:29PM EST580.0028.7028.2029.60+7.80+37.32%1011,55232.71%
AVGO230217C005900002023-01-26 3:13PM EST590.0020.3622.1022.70+4.96+32.21%19262531.08%
AVGO230217C006000002023-01-26 3:43PM EST600.0015.6016.4017.00+4.42+39.53%18990330.16%
AVGO230217C006100002023-01-26 3:59PM EST610.0011.5711.7012.30+4.27+58.49%13651929.43%
AVGO230217C006200002023-01-26 3:59PM EST620.007.967.808.50+2.91+57.62%20778428.70%
AVGO230217C006300002023-01-26 3:59PM EST630.005.505.305.70+2.40+77.42%5543628.24%
AVGO230217C006400002023-01-26 3:10PM EST640.003.503.403.70+2.05+141.38%21928527.92%
AVGO230217C006500002023-01-26 3:56PM EST650.002.252.002.35+1.21+116.35%13222427.80%
AVGO230217C006600002023-01-26 1:57PM EST660.001.231.301.50+0.47+61.84%1826927.94%
AVGO230217C006700002023-01-26 3:43PM EST670.000.800.800.95+0.38+90.48%614828.17%
AVGO230217C006800002023-01-26 2:33PM EST680.000.400.450.60+0.10+33.33%117728.49%
AVGO230217C006900002023-01-25 10:52AM EST690.000.200.300.450.00-1929.64%
AVGO230217C007000002023-01-24 12:17PM EST700.000.150.200.30+0.05+50.00%25030.18%
AVGO230217C007100002023-01-26 1:02PM EST710.000.200.100.25+0.14+233.33%23631.64%
AVGO230217C007200002023-01-26 2:29PM EST720.000.070.050.15+0.02+40.00%22131.69%
AVGO230217C007300002023-01-12 12:27PM EST730.000.150.000.150.00-2533.74%
AVGO230217C007400002023-01-13 9:36AM EST740.000.150.000.100.00-213034.08%
AVGO230217C007600002023-01-13 9:45AM EST760.000.100.000.050.00-235835.16%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230217P002600002023-01-10 2:53PM EST260.000.050.000.050.00-227108.59%
AVGO230217P002700002022-12-27 3:22PM EST270.000.100.000.050.00--2103.91%
AVGO230217P002800002023-01-13 11:39AM EST280.000.030.000.050.00-71399.22%
AVGO230217P002900002022-11-17 10:05AM EST290.001.000.000.250.00--15109.96%
AVGO230217P003000002023-01-10 12:12PM EST300.000.050.000.050.00-243690.63%
AVGO230217P003100002023-01-09 11:48AM EST310.000.050.000.050.00-2586.72%
AVGO230217P003200002023-01-12 9:59AM EST320.000.050.000.050.00-102482.81%
AVGO230217P003300002022-12-30 10:05AM EST330.000.120.000.050.00-7978.91%
AVGO230217P003400002023-01-10 2:44PM EST340.000.100.000.050.00-1175.00%
AVGO230217P003500002023-01-26 3:50PM EST350.000.050.000.050.00-15071.48%
AVGO230217P003600002023-01-26 3:37PM EST360.000.030.000.05-0.02-40.00%22667.97%
AVGO230217P003700002023-01-17 2:29PM EST370.000.050.000.050.00-38264.45%
AVGO230217P003800002023-01-10 2:29PM EST380.000.200.000.100.00-111065.04%
AVGO230217P003900002023-01-20 1:58PM EST390.000.030.000.100.00-21661.72%
AVGO230217P004000002023-01-25 11:10AM EST400.000.050.000.050.00-112154.69%
AVGO230217P004100002023-01-24 9:30AM EST410.000.050.000.050.00-313751.56%
AVGO230217P004200002023-01-26 3:59PM EST420.000.050.000.10-0.02-28.57%2214951.76%
AVGO230217P004300002023-01-26 2:35PM EST430.000.050.000.10-0.05-50.00%19352.15%
AVGO230217P004400002023-01-25 3:46PM EST440.000.150.000.150.00-1035451.17%
AVGO230217P004500002023-01-26 10:25AM EST450.000.110.100.20-0.06-35.29%494749.51%
AVGO230217P004600002023-01-26 3:21PM EST460.000.170.150.25-0.10-37.04%6586847.41%
AVGO230217P004700002023-01-26 12:32PM EST470.000.250.100.30-0.20-44.44%237945.12%
AVGO230217P004800002023-01-26 12:28PM EST480.000.350.300.40-0.20-36.36%1247943.41%
AVGO230217P004900002023-01-26 10:33AM EST490.000.500.350.50-0.33-39.76%230841.31%
AVGO230217P005000002023-01-26 3:09PM EST500.000.700.600.70-0.25-26.32%11170939.94%
AVGO230217P005100002023-01-26 3:12PM EST510.000.950.750.90-0.44-31.65%9234337.96%
AVGO230217P005200002023-01-26 3:50PM EST520.001.261.101.25-0.59-31.89%6574936.54%
AVGO230217P005300002023-01-26 12:31PM EST530.001.791.551.75-1.04-36.75%1534635.19%
AVGO230217P005400002023-01-26 3:52PM EST540.002.372.152.45-1.33-35.95%16455833.88%
AVGO230217P005500002023-01-26 3:45PM EST550.003.473.003.40-1.85-34.77%11050832.53%
AVGO230217P005600002023-01-26 3:59PM EST560.004.674.304.80-2.73-36.89%941,68431.45%
AVGO230217P005700002023-01-26 3:13PM EST570.007.136.106.60-3.57-33.36%2344530.16%
AVGO230217P005800002023-01-26 3:53PM EST580.009.268.809.10-5.44-37.01%171,69129.08%
AVGO230217P005900002023-01-26 3:31PM EST590.0012.7012.0012.40-5.90-31.72%6914428.07%
AVGO230217P006000002023-01-26 3:39PM EST600.0017.4416.2016.70-10.57-37.74%307027.23%
AVGO230217P006100002023-01-26 1:15PM EST610.0025.3021.4022.30-8.30-24.70%62726.95%
AVGO230217P006200002023-01-26 12:28PM EST620.0033.1027.7028.40-7.00-17.46%71225.78%
AVGO230217P006400002022-11-29 1:47PM EST640.00124.6581.5085.500.00--1100.12%
AVGO230217P007300002023-01-10 10:31AM EST730.00175.50129.90133.600.00--052.04%
AVGO230217P007600002022-12-19 10:32AM EST760.00211.70184.20187.200.00-10122.08%