New Zealand markets open in 9 hours 5 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
585.01+3.56 (+0.61%)
At close: 04:00PM EST
584.97 -0.04 (-0.01%)
Pre-market: 06:34AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230421C002200002022-12-02 1:16PM EST220.00317.62339.30343.500.00-100.00%
AVGO230421C002400002023-01-09 10:54AM EST240.00359.980.000.000.00-110.00%
AVGO230421C002600002022-09-06 8:33AM EST260.00241.000.000.000.00--10.00%
AVGO230421C002800002022-12-12 11:46AM EST280.00266.02298.30302.500.00-100.00%
AVGO230421C002900002022-12-16 3:50PM EST290.00266.30289.20293.400.00-100.00%
AVGO230421C003000002022-09-20 9:04AM EST300.00197.30143.20147.900.00--30.00%
AVGO230421C003200002022-12-15 9:34AM EST320.00240.00259.50263.700.00-200.00%
AVGO230421C003800002022-11-30 3:16PM EST380.00165.94183.00187.200.00-5170.00%
AVGO230421C003900002023-01-11 9:40AM EST390.00183.880.000.000.00-110.00%
AVGO230421C004000002023-01-23 1:42PM EST400.00187.320.000.000.00-180.00%
AVGO230421C004100002023-01-05 3:57PM EST410.00152.200.000.000.00-230.00%
AVGO230421C004200002022-12-22 1:42PM EST420.00138.20153.00158.400.00-1220.00%
AVGO230421C004300002022-12-15 11:59AM EST430.00137.00152.40156.700.00-21938.79%
AVGO230421C004400002023-01-04 2:25PM EST440.00127.700.000.000.00-1160.00%
AVGO230421C004500002023-01-13 3:05PM EST450.00135.900.000.000.00-1970.00%
AVGO230421C004600002023-01-31 10:47AM EST460.00130.700.000.000.00-8540.00%
AVGO230421C004700002023-01-11 1:16PM EST470.00115.400.000.000.00-111070.00%
AVGO230421C004800002023-01-10 9:48AM EST480.0095.230.000.000.00-1420.00%
AVGO230421C004900002023-01-31 10:47AM EST490.00103.100.000.000.00-8620.00%
AVGO230421C005000002023-01-30 3:55PM EST500.0091.290.000.000.00-23940.00%
AVGO230421C005100002023-01-18 10:13AM EST510.0089.800.000.000.00-14320.00%
AVGO230421C005200002023-01-25 2:14PM EST520.0077.600.000.000.00-25360.00%
AVGO230421C005300002023-01-31 3:09PM EST530.0068.300.000.000.00-23900.00%
AVGO230421C005400002023-01-30 3:42PM EST540.0059.230.000.000.00-25010.00%
AVGO230421C005500002023-01-30 2:54PM EST550.0053.000.000.000.00-37350.00%
AVGO230421C005600002023-01-27 2:34PM EST560.0054.820.000.000.00-22070.00%
AVGO230421C005700002023-01-31 10:33AM EST570.0041.700.000.000.00-54930.00%
AVGO230421C005800002023-01-31 3:46PM EST580.0033.300.000.000.00-357620.00%
AVGO230421C005900002023-01-31 3:59PM EST590.0029.500.000.000.00-415000.39%
AVGO230421C006000002023-01-31 10:49AM EST600.0024.900.000.000.00-44831.56%
AVGO230421C006100002023-01-31 12:16PM EST610.0020.500.000.000.00-62121.56%
AVGO230421C006200002023-01-31 3:54PM EST620.0015.800.000.000.00-35863.13%
AVGO230421C006300002023-01-31 3:30PM EST630.0012.400.000.000.00-23903.13%
AVGO230421C006400002023-01-31 11:20AM EST640.0010.940.000.000.00-17763.13%
AVGO230421C006500002023-01-30 3:21PM EST650.007.600.000.000.00-182666.25%
AVGO230421C006600002023-01-30 2:40PM EST660.006.200.000.000.00-23416.25%
AVGO230421C006700002023-01-30 1:20PM EST670.005.240.000.000.00-6676716.25%
AVGO230421C006800002023-01-31 3:58PM EST680.003.850.000.000.00-32526.25%
AVGO230421C006900002023-01-31 2:41PM EST690.003.000.000.000.00-2936.25%
AVGO230421C007000002023-01-30 11:15AM EST700.002.800.000.000.00-11266.25%
AVGO230421C007100002023-01-26 3:09PM EST710.002.700.000.000.00-7386.25%
AVGO230421C007200002023-01-30 9:51AM EST720.001.900.000.000.00-1286.25%
AVGO230421C007300002023-01-27 10:24AM EST730.001.600.000.000.00-11812.50%
AVGO230421C007400002023-01-25 12:39PM EST740.001.000.000.000.00-5912.50%
AVGO230421C007600002023-01-27 10:43AM EST760.000.750.000.000.00-41212.50%
AVGO230421C007800002022-12-01 12:42PM EST780.001.350.851.050.00-11131.95%
AVGO230421C008000002023-01-27 11:17AM EST800.000.300.000.000.00-44212.50%
AVGO230421C008200002023-01-23 3:38PM EST820.000.100.000.000.00-121212.50%
AVGO230421C008400002023-01-23 10:32AM EST840.000.150.000.000.00-21512.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230421P002200002023-01-30 11:48AM EST220.000.070.000.000.00-11550.00%
AVGO230421P002300002023-01-11 9:30AM EST230.000.150.000.000.00-34350.00%
AVGO230421P002400002022-11-11 3:52PM EST240.000.930.150.800.00-11081.74%
AVGO230421P002500002023-01-04 2:34PM EST250.000.250.000.000.00-103725.00%
AVGO230421P002600002022-11-11 3:39PM EST260.001.250.301.000.00-21578.05%
AVGO230421P002700002022-12-08 10:46AM EST270.000.950.100.300.00-21664.60%
AVGO230421P002800002023-01-11 1:34PM EST280.000.250.000.000.00-13125.00%
AVGO230421P002900002022-12-19 11:11AM EST290.000.770.150.300.00-35459.81%
AVGO230421P003000002023-01-13 3:56PM EST300.000.250.000.000.00-129225.00%
AVGO230421P003100002023-01-24 3:28PM EST310.000.200.000.000.00-17325.00%
AVGO230421P003200002023-01-10 10:58AM EST320.000.750.000.000.00-197625.00%
AVGO230421P003300002023-01-17 10:38AM EST330.000.450.000.000.00-29025.00%
AVGO230421P003400002023-01-25 10:11AM EST340.000.430.000.000.00-11,06925.00%
AVGO230421P003500002023-01-26 12:33PM EST350.000.300.000.000.00-122525.00%
AVGO230421P003600002023-01-31 12:22PM EST360.000.450.000.000.00-49425.00%
AVGO230421P003700002023-01-23 12:39PM EST370.000.800.000.000.00-118325.00%
AVGO230421P003800002023-01-31 9:37AM EST380.000.840.000.000.00-212912.50%
AVGO230421P003900002023-01-26 12:43PM EST390.000.800.000.000.00-114812.50%
AVGO230421P004000002023-01-31 1:36PM EST400.001.150.000.000.00-214012.50%
AVGO230421P004100002023-01-27 1:13PM EST410.001.180.000.000.00-127912.50%
AVGO230421P004200002023-01-26 11:57AM EST420.001.500.000.000.00-527712.50%
AVGO230421P004300002023-01-30 1:46PM EST430.002.000.000.000.00-220112.50%
AVGO230421P004400002023-01-26 9:44AM EST440.002.250.000.000.00-238112.50%
AVGO230421P004500002023-01-30 11:58AM EST450.002.900.000.000.00-126312.50%
AVGO230421P004600002023-01-26 1:44PM EST460.003.200.000.000.00-273512.50%
AVGO230421P004700002023-01-30 12:01PM EST470.004.200.000.000.00-623612.50%
AVGO230421P004800002023-01-30 9:30AM EST480.005.400.000.000.00-11676.25%
AVGO230421P004900002023-01-31 3:15PM EST490.006.380.000.000.00-66356.25%
AVGO230421P005000002023-01-31 3:15PM EST500.007.630.000.000.00-41276.25%
AVGO230421P005100002023-01-31 1:28PM EST510.008.900.000.000.00-114036.25%
AVGO230421P005200002023-01-31 11:00AM EST520.0010.400.000.000.00-22346.25%
AVGO230421P005300002023-01-31 11:21AM EST530.0012.600.000.000.00-302963.13%
AVGO230421P005400002023-01-31 12:37PM EST540.0014.900.000.000.00-23273.13%
AVGO230421P005500002023-01-31 12:16PM EST550.0017.900.000.000.00-43663.13%
AVGO230421P005600002023-01-31 3:56PM EST560.0021.920.000.000.00-491891.56%
AVGO230421P005700002023-01-31 1:37PM EST570.0024.820.000.000.00-353881.56%
AVGO230421P005800002023-01-31 3:54PM EST580.0029.900.000.000.00-1114050.39%
AVGO230421P005900002023-01-31 3:54PM EST590.0034.700.000.000.00-412580.00%
AVGO230421P006000002023-01-31 11:00AM EST600.0038.000.000.000.00-21070.00%
AVGO230421P006100002023-01-27 10:45AM EST610.0038.700.000.000.00-2400.00%
AVGO230421P006200002023-01-24 11:38AM EST620.0052.200.000.000.00-2190.00%
AVGO230421P006300002022-08-25 2:32PM EST630.00109.20163.80167.200.00-11126.94%
AVGO230421P006400002022-08-25 2:48PM EST640.00113.90172.30176.300.00-13128.91%
AVGO230421P006600002022-08-25 11:40AM EST660.00133.30190.40195.200.00-12133.36%
AVGO230421P006800002022-09-06 8:33AM EST680.00186.200.000.000.00--10.00%
AVGO230421P006900002022-08-25 2:37PM EST690.00155.30219.20223.900.00-11140.31%
AVGO230421P007000002022-12-16 2:58PM EST700.00149.80120.70124.600.00-1138.44%
AVGO230421P008200002022-12-02 1:16PM EST820.00285.28259.20262.800.00-1080.39%