AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230616C002200002023-05-25 12:19PM EDT220.00489.30589.80597.000.00-12235.35%
AVGO230616C002700002022-12-12 12:46PM EDT270.00276.03308.60312.700.00--00.00%
AVGO230616C003000002023-05-26 12:18PM EDT300.00480.12510.00517.20+227.51+90.06%1113188.09%
AVGO230616C003200002022-07-22 10:01AM EDT320.00201.90229.40237.800.00-210.00%
AVGO230616C003400002022-10-21 12:53PM EDT340.00123.20180.10185.100.00-110.00%
AVGO230616C003500002023-02-16 4:58PM EDT350.00253.10276.00285.400.00-190.00%
AVGO230616C003800002023-03-27 11:24AM EDT380.00257.00236.20242.400.00-160.00%
AVGO230616C003900002023-05-16 3:29PM EDT390.00258.50419.00427.500.00-12132.47%
AVGO230616C004000002023-03-17 12:47PM EDT400.00230.00220.50226.700.00-18560.00%
AVGO230616C004100002022-10-20 3:24PM EDT410.0065.35123.90127.200.00-50510.00%
AVGO230616C004200002023-05-23 12:11PM EDT420.00278.59390.30398.700.00-4083142.97%
AVGO230616C004300002023-05-23 12:10PM EDT430.00268.90380.30388.900.00-26122139.65%
AVGO230616C004400002023-05-26 2:03PM EDT440.00360.25370.40379.00+101.66+39.31%120136.33%
AVGO230616C004500002023-05-26 2:22PM EDT450.00351.75360.30367.80+162.13+85.50%2143123.68%
AVGO230616C004600002023-05-26 2:01PM EDT460.00340.50350.30357.90+167.45+96.76%133120.26%
AVGO230616C004700002023-05-25 10:41AM EDT470.00227.00340.30348.000.00-7314116.87%
AVGO230616C004800002023-05-18 2:35PM EDT480.00192.55330.30338.100.00-392113.50%
AVGO230616C004900002023-05-26 2:22PM EDT490.00311.80320.30328.20+144.52+86.39%1233110.16%
AVGO230616C005000002023-05-26 3:44PM EDT500.00314.80310.50318.30+153.70+95.41%2368107.94%
AVGO230616C005100002023-05-15 10:46AM EDT510.00122.89300.20309.000.00-1302106.08%
AVGO230616C005200002023-05-26 3:12PM EDT520.00293.50290.20298.70+79.98+37.46%2208100.78%
AVGO230616C005300002023-05-25 3:33PM EDT530.00202.97280.30288.800.00-15656397.99%
AVGO230616C005400002023-05-23 1:55PM EDT540.00155.00271.60278.900.00-1229100.00%
AVGO230616C005500002023-05-26 3:12PM EDT550.00263.55260.30269.00+118.05+81.13%242591.48%
AVGO230616C005600002023-05-26 3:12PM EDT560.00254.55251.40257.50+116.26+84.07%943586.15%
AVGO230616C005700002023-05-26 2:13PM EDT570.00231.45240.80249.40+68.68+42.19%537887.63%
AVGO230616C005800002023-05-26 3:54PM EDT580.00232.00231.20240.00+79.50+52.13%161,00687.23%
AVGO230616C005900002023-05-26 2:13PM EDT590.00211.95221.10230.00+68.68+47.94%851783.24%
AVGO230616C006000002023-05-26 3:42PM EDT600.00212.30211.00220.00+78.91+59.16%51,46979.31%
AVGO230616C006100002023-05-26 3:44PM EDT610.00204.00201.90210.50+95.80+88.54%51,17779.45%
AVGO230616C006200002023-05-26 12:01PM EDT620.00160.50193.70198.30+44.90+38.84%570874.79%
AVGO230616C006300002023-05-26 3:15PM EDT630.00187.26184.00188.70+88.26+89.15%1695872.83%
AVGO230616C006400002023-05-26 3:43PM EDT640.00175.50174.50179.10+82.18+88.06%761,11571.14%
AVGO230616C006500002023-05-26 3:57PM EDT650.00166.04164.70169.40+78.74+90.19%1211,30868.46%
AVGO230616C006600002023-05-26 3:37PM EDT660.00157.01155.60160.40+80.23+104.49%1987668.19%
AVGO230616C006700002023-05-26 2:58PM EDT670.00142.50146.20150.60+74.70+110.18%5698165.72%
AVGO230616C006800002023-05-26 3:57PM EDT680.00137.70137.10141.20+77.81+129.92%951,26664.16%
AVGO230616C006900002023-05-26 3:58PM EDT690.00130.65128.10132.40+78.44+150.24%12179363.27%
AVGO230616C007000002023-05-26 3:28PM EDT700.00120.50119.40122.80+74.50+161.96%4041,15461.40%
AVGO230616C007100002023-05-26 1:12PM EDT710.00110.40110.60114.70+72.36+190.22%8593860.86%
AVGO230616C007200002023-05-26 3:15PM EDT720.00105.00102.90105.90+71.60+214.37%6167560.27%
AVGO230616C007300002023-05-26 3:59PM EDT730.0096.4094.2097.60+70.10+266.54%13864758.77%
AVGO230616C007400002023-05-26 3:59PM EDT740.0089.8086.9089.50+67.78+307.81%34672658.35%
AVGO230616C007500002023-05-26 3:49PM EDT750.0080.6079.6082.60+62.60+347.78%54249358.44%
AVGO230616C007600002023-05-26 3:57PM EDT760.0074.6771.4075.00+61.57+470.00%18313656.75%
AVGO230616C007700002023-05-26 3:57PM EDT770.0067.2065.4068.50+55.49+473.87%27913857.14%
AVGO230616C007800002023-05-26 3:57PM EDT780.0060.9959.6061.90+51.69+555.81%50712357.05%
AVGO230616C007900002023-05-26 3:59PM EDT790.0054.7853.5055.10+47.08+611.43%43129256.11%
AVGO230616C008000002023-05-26 3:59PM EDT800.0049.5048.2049.70+43.30+698.39%7129656.19%
AVGO230616C008100002023-05-26 3:57PM EDT810.0044.5043.0044.70+39.76+838.82%5512556.09%
AVGO230616C008200002023-05-26 3:59PM EDT820.0039.3338.4039.70+35.33+883.25%677055.90%
AVGO230616C008300002023-05-26 3:43PM EDT830.0034.3534.2035.50+31.35+1,045.00%3672256.01%
AVGO230616C008400002023-05-26 3:50PM EDT840.0031.5030.3031.70+29.33+1,351.61%1843056.12%
AVGO230616C008500002023-05-26 3:59PM EDT850.0027.7526.7028.50+25.95+1,441.67%46732556.38%
AVGO230616C008600002023-05-26 3:11PM EDT860.0025.0023.5025.40+23.50+1,566.67%6212456.54%
AVGO230616C008700002023-05-26 3:43PM EDT870.0020.6020.5022.50+19.60+1,960.00%29926556.55%
AVGO230616C008800002023-05-26 3:58PM EDT880.0018.6018.2020.00+17.60+1,760.00%372056.95%
AVGO230616C008900002023-05-26 3:56PM EDT890.0017.1816.0017.80+16.53+2,543.08%512357.27%
AVGO230616C009000002023-05-26 3:59PM EDT900.0014.9214.2015.80+14.22+2,031.43%60010057.70%
AVGO230616C009200002023-05-26 3:52PM EDT920.0011.5011.1012.50+11.00+2,200.00%732258.58%
AVGO230616C009400002023-05-26 3:56PM EDT940.009.308.6010.00+8.95+2,557.14%5784859.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230616P002200002023-04-27 2:41PM EDT220.000.300.000.600.00-1104214.45%
AVGO230616P002300002023-05-26 1:53PM EDT230.000.050.000.05+0.02+66.67%624165.63%
AVGO230616P002400002023-01-12 4:14PM EDT240.000.300.050.750.00-130207.23%
AVGO230616P002500002023-04-19 3:25PM EDT250.000.050.000.350.00-1153183.59%
AVGO230616P002600002023-05-05 9:30AM EDT260.000.590.000.600.00-3180188.09%
AVGO230616P002700002023-05-02 10:48AM EDT270.000.160.001.000.00-830192.97%
AVGO230616P002800002023-02-14 10:46AM EDT280.000.300.050.550.00-2958176.37%
AVGO230616P002900002023-03-13 9:46AM EDT290.000.350.000.750.00-5170175.10%
AVGO230616P003000002023-05-05 1:04PM EDT300.000.050.001.050.00-41,035176.46%
AVGO230616P003100002023-05-12 3:52PM EDT310.000.050.000.100.00-1183135.16%
AVGO230616P003200002023-05-25 10:14AM EDT320.000.050.000.050.00-2038123.44%
AVGO230616P003300002023-05-15 10:43AM EDT330.000.050.000.050.00-153119.53%
AVGO230616P003400002023-05-25 10:14AM EDT340.000.050.000.050.00-20505115.63%
AVGO230616P003500002023-05-24 1:00PM EDT350.000.050.000.800.00-2154145.90%
AVGO230616P003600002023-04-19 1:49PM EDT360.000.150.000.350.00-4839129.10%
AVGO230616P003700002023-05-26 12:34PM EDT370.000.050.000.050.00-11522105.08%
AVGO230616P003800002023-05-25 2:43PM EDT380.000.030.000.050.00-1392101.56%
AVGO230616P003900002023-05-26 2:22PM EDT390.000.050.000.050.00-6934798.44%
AVGO230616P004000002023-05-26 3:21PM EDT400.000.050.000.10-0.10-66.67%292,331100.78%
AVGO230616P004100002023-05-26 10:12AM EDT410.000.050.000.100.00-627197.46%
AVGO230616P004200002023-05-26 10:11AM EDT420.000.050.050.150.00-2711100.39%
AVGO230616P004300002023-05-26 10:11AM EDT430.000.080.000.80+0.03+60.00%4229112.55%
AVGO230616P004400002023-05-26 3:21PM EDT440.000.080.050.35-0.02-20.00%21296100.59%
AVGO230616P004500002023-05-25 1:36PM EDT450.000.200.000.500.00-4695499.51%
AVGO230616P004600002023-05-26 1:58PM EDT460.000.200.000.40+0.10+100.00%2545293.75%
AVGO230616P004700002023-05-23 2:57PM EDT470.000.150.050.700.00-268497.27%
AVGO230616P004800002023-05-25 12:33PM EDT480.000.150.000.350.00-172386.04%
AVGO230616P004900002023-05-25 3:12PM EDT490.000.280.000.800.00-154491.21%
AVGO230616P005000002023-05-26 2:55PM EDT500.000.200.100.35-0.05-20.00%261,74982.13%
AVGO230616P005100002023-05-26 3:34PM EDT510.000.350.050.800.00-244685.30%
AVGO230616P005200002023-05-26 10:10AM EDT520.000.420.101.05+0.04+10.53%11,10885.40%
AVGO230616P005300002023-05-26 11:33AM EDT530.000.450.250.50-0.25-35.71%21,48477.69%
AVGO230616P005400002023-05-26 1:39PM EDT540.000.600.050.50+0.10+20.00%498071.83%
AVGO230616P005500002023-05-26 10:43AM EDT550.000.550.101.45-0.04-6.78%41,12479.05%
AVGO230616P005600002023-05-26 1:57PM EDT560.000.890.500.60+0.17+23.61%121,26372.22%
AVGO230616P005700002023-05-26 1:37PM EDT570.000.930.401.05+0.05+5.68%111,04171.92%
AVGO230616P005800002023-05-26 3:00PM EDT580.000.930.501.30-0.12-11.43%261,29971.09%
AVGO230616P005900002023-05-26 12:35PM EDT590.001.220.651.50-0.13-9.63%41,21469.90%
AVGO230616P006000002023-05-26 3:56PM EDT600.001.000.801.00-0.50-33.33%2192,27064.84%
AVGO230616P006100002023-05-26 3:09PM EDT610.001.481.001.75-0.42-22.11%1878466.31%
AVGO230616P006200002023-05-26 3:19PM EDT620.001.871.201.95-0.70-27.24%61,67864.65%
AVGO230616P006300002023-05-26 2:11PM EDT630.002.741.452.25-0.07-2.49%171,00863.32%
AVGO230616P006400002023-05-26 3:55PM EDT640.002.071.852.30-1.73-45.53%8969161.41%
AVGO230616P006500002023-05-26 3:55PM EDT650.002.552.503.00-1.85-42.05%3422,23561.67%
AVGO230616P006600002023-05-26 3:35PM EDT660.003.202.803.30-3.25-50.39%10124759.63%
AVGO230616P006700002023-05-26 3:59PM EDT670.003.803.503.90-3.65-48.99%11915058.83%
AVGO230616P006800002023-05-26 3:38PM EDT680.004.854.205.00-4.35-47.28%5316458.48%
AVGO230616P006900002023-05-26 2:48PM EDT690.006.005.206.00-5.40-47.37%7810157.92%
AVGO230616P007000002023-05-26 3:54PM EDT700.006.656.307.00-7.31-52.36%2881,14757.03%
AVGO230616P007100002023-05-26 3:37PM EDT710.007.707.508.80-9.43-55.05%327856.82%
AVGO230616P007200002023-05-26 3:57PM EDT720.009.509.0010.60-11.34-54.41%592456.39%
AVGO230616P007300002023-05-26 3:56PM EDT730.0011.0010.7012.10-15.90-59.11%495255.37%
AVGO230616P007400002023-05-26 3:58PM EDT740.0013.8013.0014.50-16.63-54.65%2632255.30%
AVGO230616P007500002023-05-26 3:54PM EDT750.0016.0015.7016.90-118.60-88.11%75055.02%
AVGO230616P007900002023-05-26 3:41PM EDT790.0032.0029.0030.80-261.40-89.09%42053.82%
AVGO230616P008000002023-05-26 3:54PM EDT800.0033.2933.6035.00-192.01-85.22%439053.62%
AVGO230616P008100002023-05-26 3:40PM EDT810.0040.2538.2040.60-206.95-83.72%16053.82%
AVGO230616P008400002022-09-19 10:25AM EDT840.00344.46403.80408.200.00--0542.68%
AVGO230616P009000002023-05-26 11:18AM EDT900.00131.4398.60101.60-273.87-67.57%1054.02%