New Zealand markets close in 5 hours 54 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
590.99-7.59 (-1.27%)
At close: 04:00PM EST
590.55 -0.44 (-0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230616C002200002022-10-19 8:41AM EST220.00215.000.000.000.00--10.00%
AVGO230616C002700002022-12-12 11:46AM EST270.00276.03308.60312.700.00--00.00%
AVGO230616C003000002022-12-16 10:41AM EST300.00252.61279.80284.000.00-1130.00%
AVGO230616C003200002022-07-22 9:01AM EST320.00201.90229.40237.800.00-210.00%
AVGO230616C003400002022-10-21 11:53AM EST340.00123.20180.10185.100.00-110.00%
AVGO230616C003500002023-01-11 12:57PM EST350.00228.50241.70246.300.00-5951.61%
AVGO230616C003800002022-12-09 2:00PM EST380.00176.95212.60218.600.00-1555.73%
AVGO230616C003900002022-11-02 10:59AM EST390.00103.800.000.000.00-120.00%
AVGO230616C004000002023-01-23 9:39AM EST400.00181.90194.10198.600.00-186050.57%
AVGO230616C004100002022-10-20 2:24PM EST410.0065.35123.90127.200.00-50510.00%
AVGO230616C004200002023-01-03 10:57AM EST420.00152.10175.50180.000.00-49847.93%
AVGO230616C004300002022-12-16 10:13AM EST430.00139.37157.50161.900.00-212226.94%
AVGO230616C004400002022-12-23 9:45AM EST440.00128.93138.00143.600.00-1440.00%
AVGO230616C004500002023-01-19 12:09PM EST450.00127.50147.90152.700.00-118044.24%
AVGO230616C004600002023-01-06 11:15AM EST460.00137.50139.10143.800.00-14243.08%
AVGO230616C004700002023-01-26 10:40AM EST470.00130.80130.20134.800.00-146941.70%
AVGO230616C004800002023-01-06 11:41AM EST480.00123.80122.00126.100.00-185340.56%
AVGO230616C004900002023-01-20 1:33PM EST490.0094.20113.30117.800.00-122339.72%
AVGO230616C005000002023-01-27 10:02AM EST500.00112.70105.10109.40+1.70+1.53%936638.63%
AVGO230616C005100002023-01-24 11:48AM EST510.0094.9097.20101.300.00-330237.68%
AVGO230616C005200002023-01-27 10:05AM EST520.0097.3089.1093.50+6.61+7.29%1020436.84%
AVGO230616C005300002023-01-23 11:24AM EST530.0077.1082.7085.800.00-834135.92%
AVGO230616C005400002023-01-23 12:19PM EST540.0069.0075.5078.800.00-318435.39%
AVGO230616C005500002023-01-26 1:52PM EST550.0072.2068.2071.700.00-1945934.58%
AVGO230616C005600002023-01-23 12:24PM EST560.0055.9061.8064.900.00-841633.81%
AVGO230616C005700002023-01-27 10:25AM EST570.0060.2055.5058.50+13.35+28.50%1127933.13%
AVGO230616C005800002023-01-27 3:09PM EST580.0054.1649.7051.30+0.66+1.23%286231.67%
AVGO230616C005900002023-01-27 1:37PM EST590.0046.8044.2045.60+0.55+1.19%623931.07%
AVGO230616C006000002023-01-27 1:46PM EST600.0041.9039.0040.40-1.75-4.01%595230.57%
AVGO230616C006100002023-01-27 10:22AM EST610.0037.4034.3035.50-0.30-0.80%41,00030.04%
AVGO230616C006200002023-01-27 12:27PM EST620.0031.2129.9031.00-0.89-2.77%136129.55%
AVGO230616C006300002023-01-27 12:40PM EST630.0027.8026.0026.90+0.80+2.96%2014629.09%
AVGO230616C006400002023-01-27 3:16PM EST640.0024.5022.1023.30+0.60+2.51%733028.74%
AVGO230616C006500002023-01-27 3:45PM EST650.0020.9919.1020.30-1.01-4.59%2469228.59%
AVGO230616C006600002023-01-27 11:44AM EST660.0017.8015.8017.00-0.20-1.11%412927.97%
AVGO230616C006700002023-01-27 1:49PM EST670.0015.0013.8014.70+0.10+0.67%8382127.89%
AVGO230616C006800002023-01-26 1:32PM EST680.0013.0011.6012.600.00-2848227.76%
AVGO230616C006900002023-01-24 2:26PM EST690.009.309.3010.600.00-98627.49%
AVGO230616C007000002023-01-27 1:12PM EST700.008.608.109.10+0.80+10.26%532627.48%
AVGO230616C007100002023-01-26 12:13PM EST710.007.106.807.400.00-121027.03%
AVGO230616C007200002023-01-18 11:45AM EST720.006.505.706.100.00-15046226.78%
AVGO230616C007300002023-01-24 1:19PM EST730.004.504.705.100.00-15326.69%
AVGO230616C007400002023-01-23 9:51AM EST740.003.693.904.500.00-146127.00%
AVGO230616C007500002023-01-26 3:11PM EST750.003.603.203.800.00-14627.00%
AVGO230616C007600002023-01-26 1:02PM EST760.003.252.652.950.00-13326.52%
AVGO230616C007700002023-01-11 1:58PM EST770.003.902.252.550.00-102026.72%
AVGO230616C007800002023-01-26 3:59PM EST780.002.251.852.550.00-71627.71%
AVGO230616C007900002023-01-06 11:30AM EST790.003.601.301.900.00-36127.07%
AVGO230616C008000002023-01-06 3:08PM EST800.003.291.152.100.00-123228.52%
AVGO230616C008100002022-10-17 9:46AM EST810.001.000.000.000.00-11012.50%
AVGO230616C008200002022-12-28 1:00PM EST820.001.550.751.700.00-655629.18%
AVGO230616C008300002022-12-02 1:13PM EST830.001.351.302.150.00-1131.34%
AVGO230616C008400002022-08-24 12:26PM EST840.003.300.453.600.00-3635.65%
AVGO230616C008500002023-01-10 12:04PM EST850.001.010.351.350.00-621730.48%
AVGO230616C008600002022-08-25 2:12PM EST860.003.500.203.200.00-5536.55%
AVGO230616C008700002022-03-22 2:47PM EST870.0018.6010.5013.300.00-3351.08%
AVGO230616C008800002022-10-14 8:41AM EST880.000.810.001.500.00-5733.37%
AVGO230616C008900002022-12-13 9:31AM EST890.000.900.000.000.00-10012.50%
AVGO230616C009000002023-01-12 10:00AM EST900.000.600.050.900.00-204332.24%
AVGO230616C009200002023-01-03 1:54PM EST920.000.520.050.800.00--333.07%
AVGO230616C009400002023-01-10 10:12AM EST940.000.400.050.750.00-115534.08%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230616P002200002023-01-11 3:39PM EST220.000.230.050.550.00-44664.55%
AVGO230616P002300002022-12-27 3:40PM EST230.000.560.050.300.00-102258.20%
AVGO230616P002400002023-01-12 3:14PM EST240.000.300.050.700.00-13060.77%
AVGO230616P002500002023-01-19 1:51PM EST250.000.350.050.700.00-1615458.20%
AVGO230616P002600002022-11-10 10:46AM EST260.002.900.252.450.00-116966.58%
AVGO230616P002700002023-01-26 12:16PM EST270.000.260.100.500.00-232251.90%
AVGO230616P002800002023-01-25 3:54PM EST280.000.350.150.550.00-193250.59%
AVGO230616P002900002023-01-26 11:18AM EST290.000.430.150.600.00-117351.89%
AVGO230616P003000002023-01-11 3:45PM EST300.001.050.250.650.00-141050.17%
AVGO230616P003100002023-01-23 9:30AM EST310.000.900.250.800.00-121749.41%
AVGO230616P003200002023-01-18 1:55PM EST320.001.100.301.100.00-243649.55%
AVGO230616P003300002023-01-26 9:43AM EST330.001.100.351.500.00-34049.79%
AVGO230616P003400002023-01-25 2:54PM EST340.001.130.401.650.00-146948.33%
AVGO230616P003500002023-01-12 12:24PM EST350.002.170.501.800.00-113746.82%
AVGO230616P003600002023-01-23 3:20PM EST360.001.650.602.000.00-185145.50%
AVGO230616P003700002023-01-12 3:22PM EST370.003.200.901.850.00-648042.70%
AVGO230616P003800002023-01-27 9:56AM EST380.001.601.401.95-0.90-36.00%128041.00%
AVGO230616P003900002023-01-26 12:04PM EST390.002.201.452.500.00-215840.89%
AVGO230616P004000002023-01-25 10:08AM EST400.003.102.003.200.00-11,98640.86%
AVGO230616P004100002023-01-27 3:14PM EST410.002.752.603.50-0.85-23.61%428639.51%
AVGO230616P004200002023-01-27 3:14PM EST420.003.303.303.70-1.00-23.26%168637.86%
AVGO230616P004300002023-01-27 3:14PM EST430.003.903.904.30-0.20-4.88%115637.07%
AVGO230616P004400002023-01-27 12:36PM EST440.004.464.705.20-0.34-7.08%1134736.69%
AVGO230616P004500002023-01-27 12:36PM EST450.005.265.405.90-0.34-6.07%1199635.74%
AVGO230616P004600002023-01-25 12:11PM EST460.008.106.207.100.00-1642235.42%
AVGO230616P004700002023-01-27 10:47AM EST470.007.107.508.10-0.14-1.93%363634.58%
AVGO230616P004800002023-01-27 3:58PM EST480.009.008.709.30+0.59+7.02%455833.84%
AVGO230616P004900002023-01-27 1:50PM EST490.009.6510.1010.80-1.95-16.81%154933.27%
AVGO230616P005000002023-01-27 10:52AM EST500.0011.2011.6012.400.00-388732.60%
AVGO230616P005100002023-01-24 12:44PM EST510.0015.8013.4014.300.00-1716632.03%
AVGO230616P005200002023-01-27 10:35AM EST520.0014.7015.5016.60-0.80-5.16%1011,00731.62%
AVGO230616P005300002023-01-27 11:09AM EST530.0017.7017.7019.30-0.30-1.67%11,13831.32%
AVGO230616P005400002023-01-27 2:34PM EST540.0019.6020.2021.70+0.10+0.51%11,17630.53%
AVGO230616P005500002023-01-27 3:27PM EST550.0022.3023.1024.40+0.60+2.76%383729.77%
AVGO230616P005600002023-01-27 2:34PM EST560.0025.5026.3027.90-1.70-6.25%156029.39%
AVGO230616P005700002023-01-27 12:58PM EST570.0028.8929.6031.40-1.81-5.90%2029028.77%
AVGO230616P005800002023-01-27 3:47PM EST580.0033.0034.2035.20+1.02+3.19%914128.11%
AVGO230616P005900002023-01-27 10:16AM EST590.0035.7038.5039.70-6.03-14.45%1251727.69%
AVGO230616P006000002023-01-27 11:54AM EST600.0041.6043.3044.50+1.30+3.23%5533427.21%
AVGO230616P006100002023-01-27 10:35AM EST610.0046.6048.3049.70-5.80-11.07%214526.74%
AVGO230616P006200002023-01-27 10:00AM EST620.0051.5054.1055.40-0.70-1.34%318026.34%
AVGO230616P006300002023-01-27 12:04PM EST630.0058.5259.9061.60-12.38-17.46%33326.02%
AVGO230616P006400002023-01-27 3:38PM EST640.0063.7465.1068.70-13.26-17.22%2626.09%
AVGO230616P006500002022-06-15 9:39AM EST650.00153.90169.00173.700.00-2492.90%
AVGO230616P006600002023-01-27 12:27PM EST660.0079.4079.3082.90-98.05-55.26%3125.45%
AVGO230616P007000002022-08-22 2:33PM EST700.00183.30216.90221.500.00-22101.81%
AVGO230616P007200002022-08-05 1:59PM EST720.00182.71223.00227.900.00-12196.10%
AVGO230616P007400002022-09-19 9:25AM EST740.00245.00303.50308.000.00--0141.28%
AVGO230616P007500002022-09-19 9:23AM EST750.00255.45311.20318.500.00--0142.33%
AVGO230616P007900002022-09-06 8:33AM EST790.00293.400.000.000.00--00.00%
AVGO230616P008000002022-12-14 2:00PM EST800.00225.30219.10223.300.00-1046.12%
AVGO230616P008100002023-01-19 10:55AM EST810.00247.20217.30221.500.00-1030.49%
AVGO230616P008400002022-09-19 9:25AM EST840.00344.46403.80408.200.00--0156.72%
AVGO230616P009000002022-09-19 9:23AM EST900.00405.30463.20468.100.00-20164.28%