AVGO - Broadcom Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 489.30 | 0.00 | - | 1 | 2 | 220.00 | 0.30 | 0.00 | - | 1 | 104 |
| 576.80 | 0.00 | - | - | 1 | 230.00 | 0.05 | 0.00 | - | 6 | 28 |
| 580.20 | 0.00 | - | - | 1 | 240.00 | 0.30 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 1 | 153 |
| - | - | - | - | - | 260.00 | 0.59 | 0.00 | - | 3 | 180 |
| 276.03 | 0.00 | - | - | 0 | 270.00 | 0.16 | 0.00 | - | 8 | 30 |
| - | - | - | - | - | 280.00 | 0.30 | 0.00 | - | 2 | 958 |
| 608.50 | 0.00 | - | - | 1 | 290.00 | 0.35 | 0.00 | - | 5 | 170 |
| 480.12 | 0.00 | - | 11 | 11 | 300.00 | 0.04 | -0.01 | -20.00% | 1 | 1,035 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 1 | 183 |
| 201.90 | 0.00 | - | 2 | 1 | 320.00 | 0.05 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 53 |
| 123.20 | 0.00 | - | 1 | 1 | 340.00 | 0.05 | 0.00 | - | 128 | 606 |
| 253.10 | 0.00 | - | 1 | 9 | 350.00 | 0.05 | 0.00 | - | 2 | 154 |
| 541.10 | 0.00 | - | - | 2 | 360.00 | 0.15 | 0.00 | - | 4 | 839 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 11 | 523 |
| 257.00 | 0.00 | - | 1 | 6 | 380.00 | 0.05 | 0.00 | - | 1 | 392 |
| 258.50 | 0.00 | - | 1 | 2 | 390.00 | 0.05 | 0.00 | - | 2 | 407 |
| 380.76 | +150.76 | +65.55% | 1 | 856 | 400.00 | 0.01 | 0.00 | - | 364 | 2,334 |
| 65.35 | 0.00 | - | 50 | 51 | 410.00 | 0.05 | 0.00 | - | 2 | 277 |
| 278.59 | 0.00 | - | 40 | 83 | 420.00 | 0.05 | 0.00 | - | 2 | 700 |
| 268.90 | 0.00 | - | 26 | 122 | 430.00 | 0.05 | 0.00 | - | 30 | 232 |
| 419.20 | 0.00 | - | 1 | 20 | 440.00 | 0.10 | 0.00 | - | 8 | 308 |
| 366.61 | 0.00 | - | 1 | 143 | 450.00 | 0.09 | 0.00 | - | 10 | 939 |
| 340.50 | 0.00 | - | 1 | 33 | 460.00 | 0.25 | 0.00 | - | 7 | 434 |
| 326.40 | 0.00 | - | 17 | 311 | 470.00 | 0.13 | 0.00 | - | 16 | 686 |
| 335.10 | 0.00 | - | 3 | 93 | 480.00 | 0.29 | 0.00 | - | 7 | 723 |
| 325.15 | 0.00 | - | 2 | 233 | 490.00 | 0.50 | 0.00 | - | 7 | 517 |
| 296.84 | 0.00 | - | 4 | 365 | 500.00 | 0.02 | 0.00 | - | 21 | 1,802 |
| 304.00 | 0.00 | - | 1 | 303 | 510.00 | 0.13 | +0.05 | +62.50% | 1 | 438 |
| 293.50 | 0.00 | - | 2 | 208 | 520.00 | 0.05 | 0.00 | - | 1 | 1,103 |
| 291.57 | 0.00 | - | 15 | 488 | 530.00 | 0.05 | 0.00 | - | 108 | 1,544 |
| 270.00 | 0.00 | - | 1 | 209 | 540.00 | 0.13 | -0.02 | -13.33% | 19 | 965 |
| 249.04 | 0.00 | - | 8 | 403 | 550.00 | 0.05 | 0.00 | - | 1 | 1,119 |
| - | - | - | - | - | 555.00 | 0.55 | 0.00 | - | 3 | 10 |
| 228.50 | -12.00 | -4.99% | 2 | 427 | 560.00 | 0.05 | 0.00 | - | 104 | 1,249 |
| 251.80 | 0.00 | - | 1 | 1 | 565.00 | 0.53 | 0.00 | - | 1 | 29 |
| 212.70 | -18.72 | -8.09% | 10 | 376 | 570.00 | 0.05 | -0.05 | -50.00% | 3 | 1,013 |
| 180.70 | 0.00 | - | 1 | 1 | 575.00 | 0.10 | +0.05 | +100.00% | 10 | 26 |
| 218.40 | 0.00 | - | 1 | 1,002 | 580.00 | 0.02 | -0.03 | -60.00% | 1 | 1,271 |
| 254.63 | 0.00 | - | 3 | 3 | 585.00 | 0.12 | 0.00 | - | 20 | 45 |
| 194.21 | -19.89 | -9.29% | 17 | 503 | 590.00 | 0.10 | 0.00 | - | 15 | 1,223 |
| - | - | - | - | - | 595.00 | 0.21 | 0.00 | - | 1 | 42 |
| 184.68 | -16.94 | -8.40% | 1 | 1,456 | 600.00 | 0.05 | 0.00 | - | 7 | 2,249 |
| 78.75 | 0.00 | - | - | 3 | 605.00 | 0.05 | 0.00 | - | 1 | 32 |
| 174.05 | -18.55 | -9.63% | 2 | 1,177 | 610.00 | 0.01 | 0.00 | - | 1 | 738 |
| - | - | - | - | - | 615.00 | 0.14 | 0.00 | - | 5 | 91 |
| 190.34 | 0.00 | - | 15 | 686 | 620.00 | 0.12 | +0.07 | +140.00% | 12 | 1,635 |
| - | - | - | - | - | 625.00 | 0.60 | 0.00 | - | 2 | 19 |
| 152.78 | -19.92 | -11.53% | 1 | 926 | 630.00 | 0.14 | -0.06 | -30.00% | 10 | 1,107 |
| 229.79 | 0.00 | - | 2 | 9 | 635.00 | 0.13 | 0.00 | - | 4 | 264 |
| 148.73 | -11.57 | -7.22% | 2 | 1,024 | 640.00 | 0.10 | 0.00 | - | 24 | 659 |
| 166.92 | 0.00 | - | 2 | 4 | 645.00 | 0.20 | 0.00 | - | 4 | 213 |
| 135.32 | -17.12 | -11.23% | 30 | 1,196 | 650.00 | 0.10 | 0.00 | - | 34 | 1,656 |
| 145.39 | 0.00 | - | 5 | 6 | 655.00 | 0.30 | 0.00 | - | 6 | 62 |
| 126.40 | -14.78 | -10.47% | 3 | 844 | 660.00 | 0.27 | +0.07 | +35.00% | 4 | 220 |
| 135.48 | 0.00 | - | 5 | 22 | 665.00 | 0.18 | 0.00 | - | 2 | 116 |
| 119.31 | -14.39 | -10.76% | 5 | 912 | 670.00 | 0.20 | 0.00 | - | 10 | 408 |
| 124.72 | 0.00 | - | 20 | 28 | 675.00 | 0.20 | -0.03 | -13.04% | 62 | 53 |
| 104.73 | -19.07 | -15.40% | 8 | 1,198 | 680.00 | 0.25 | +0.05 | +25.00% | 21 | 205 |
| 101.30 | -17.50 | -14.73% | 20 | 117 | 685.00 | 0.25 | 0.00 | - | 30 | 298 |
| 91.31 | -21.26 | -18.89% | 16 | 693 | 690.00 | 0.35 | +0.08 | +29.63% | 10 | 200 |
| 107.30 | 0.00 | - | 6 | 63 | 695.00 | 0.40 | +0.07 | +21.21% | 6 | 72 |
| 84.20 | -18.38 | -17.92% | 30 | 908 | 700.00 | 0.45 | +0.15 | +50.00% | 193 | 1,392 |
| 110.00 | 0.00 | - | 7 | 113 | 705.00 | 0.59 | +0.14 | +31.11% | 5 | 117 |
| 74.83 | -17.80 | -19.22% | 11 | 895 | 710.00 | 0.70 | +0.21 | +42.86% | 11 | 188 |
| 98.00 | 0.00 | - | 34 | 94 | 715.00 | 0.75 | +0.25 | +50.00% | 61 | 171 |
| 70.00 | -12.93 | -15.59% | 1 | 649 | 720.00 | 0.82 | +0.20 | +32.26% | 62 | 260 |
| 58.20 | -30.70 | -34.53% | 3 | 30 | 725.00 | 1.05 | +0.35 | +50.00% | 119 | 100 |
| 57.84 | -14.21 | -19.72% | 3 | 559 | 730.00 | 1.21 | +0.26 | +27.37% | 23 | 135 |
| 57.59 | -11.91 | -17.14% | 65 | 99 | 735.00 | 1.63 | +0.56 | +52.34% | 92 | 131 |
| 48.69 | -11.56 | -19.19% | 2 | 604 | 740.00 | 1.90 | +0.35 | +22.58% | 49 | 166 |
| 46.00 | -10.50 | -18.58% | 1 | 376 | 745.00 | 2.53 | +0.85 | +50.60% | 40 | 114 |
| 35.40 | -18.60 | -34.44% | 15 | 301 | 750.00 | 2.96 | +1.00 | +51.02% | 345 | 459 |
| 37.50 | -12.68 | -25.27% | 60 | 94 | 755.00 | 3.89 | +1.31 | +50.78% | 144 | 114 |
| 34.95 | -11.03 | -23.99% | 27 | 221 | 760.00 | 5.20 | +2.10 | +67.74% | 170 | 263 |
| 25.90 | -23.60 | -47.68% | 4 | 5 | 765.00 | 6.00 | +2.12 | +54.64% | 105 | 106 |
| 28.05 | -12.70 | -31.17% | 34 | 291 | 770.00 | 7.50 | +2.50 | +50.00% | 154 | 197 |
| 23.80 | -14.70 | -38.18% | 20 | 13 | 775.00 | 8.60 | +2.77 | +47.51% | 80 | 126 |
| 21.40 | -8.60 | -28.67% | 190 | 315 | 780.00 | 11.00 | +4.00 | +57.14% | 330 | 160 |
| 17.30 | -13.16 | -43.20% | 129 | 14 | 785.00 | 12.90 | +2.50 | +24.04% | 215 | 95 |
| 15.05 | -9.13 | -37.76% | 176 | 295 | 790.00 | 15.87 | +5.08 | +47.08% | 79 | 715 |
| 12.60 | -7.40 | -37.00% | 105 | 47 | 795.00 | 17.40 | +4.90 | +39.20% | 57 | 93 |
| 11.24 | -7.11 | -38.75% | 1,082 | 579 | 800.00 | 21.40 | +7.20 | +50.70% | 61 | 1,031 |
| 7.55 | -8.75 | -53.68% | 58 | 185 | 805.00 | 24.30 | +8.00 | +49.08% | 7 | 248 |
| 7.80 | -5.80 | -42.65% | 221 | 435 | 810.00 | 32.72 | +7.98 | +32.26% | 5 | 262 |
| 7.00 | -3.90 | -35.78% | 65 | 496 | 815.00 | 35.50 | +11.67 | +48.97% | 4 | 81 |
| 5.50 | -4.09 | -42.65% | 151 | 540 | 820.00 | 42.40 | +15.70 | +58.80% | 8 | 202 |
| 4.70 | -3.10 | -39.74% | 55 | 397 | 825.00 | 36.05 | +7.05 | +24.31% | 1 | 60 |
| 3.90 | -2.50 | -39.06% | 114 | 1,451 | 830.00 | 51.20 | +13.90 | +37.27% | 13 | 117 |
| 3.40 | -1.99 | -36.92% | 174 | 50 | 835.00 | 54.60 | +19.20 | +54.24% | 2 | 38 |
| 3.00 | -1.97 | -39.64% | 94 | 442 | 840.00 | 56.46 | +13.20 | +30.51% | 1 | 19 |
| 2.65 | -1.15 | -30.26% | 27 | 95 | 845.00 | 50.00 | 0.00 | - | 2 | 4 |
| 2.10 | -1.30 | -38.24% | 183 | 1,654 | 850.00 | 60.42 | +9.22 | +18.01% | 10 | 203 |
| 1.85 | -0.85 | -31.48% | 28 | 50 | 855.00 | 54.39 | 0.00 | - | 13 | 15 |
| 1.50 | -0.85 | -36.17% | 89 | 248 | 860.00 | 56.00 | 0.00 | - | 12 | 15 |
| 1.36 | -0.59 | -30.26% | 46 | 149 | 865.00 | 56.30 | 0.00 | - | 2 | 13 |
| 0.98 | -0.73 | -42.69% | 12 | 260 | 870.00 | 87.73 | 0.00 | - | 5 | 23 |
| 1.00 | -0.55 | -35.48% | 7 | 53 | 875.00 | 91.67 | 0.00 | - | - | 9 |
| 0.70 | -0.65 | -48.15% | 79 | 451 | 880.00 | 97.53 | -0.37 | -0.38% | 14 | 33 |
| 0.68 | -0.47 | -40.87% | 3 | 9 | 885.00 | 74.20 | 0.00 | - | 1 | 8 |
| 0.62 | -0.48 | -43.64% | 16 | 376 | 890.00 | 107.52 | +33.62 | +45.49% | 4 | 141 |
| 0.65 | -0.20 | -23.53% | 118 | 785 | 900.00 | 122.54 | 0.00 | - | 12 | 70 |
| 0.55 | -0.10 | -15.38% | 7 | 425 | 910.00 | 103.70 | 0.00 | - | 1 | 8 |
| 0.41 | -0.09 | -18.00% | 77 | 235 | 920.00 | 127.50 | 0.00 | - | - | 2 |
| 0.35 | -0.15 | -30.00% | 17 | 42 | 930.00 | 121.10 | 0.00 | - | 1 | 0 |
| 0.20 | -0.19 | -48.72% | 11 | 267 | 940.00 | 134.70 | 0.00 | - | - | 0 |
| 0.20 | -0.15 | -42.86% | 121 | 472 | 950.00 | 162.30 | 0.00 | - | - | 0 |
| 0.19 | -0.11 | -36.67% | 41 | 162 | 960.00 | 160.50 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 11 | 28 | 970.00 | 163.61 | 0.00 | - | 1 | 0 |
| 0.10 | -0.18 | -64.29% | 1 | 64 | 980.00 | - | - | - | - | - |
| 0.14 | -0.23 | -62.16% | 13 | 223 | 990.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 45 | 515 | 1,000.00 | - | - | - | - | - |
| 0.10 | -0.15 | -60.00% | 33 | 87 | 1,010.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 8 | 12 | 1,020.00 | 206.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 4 | 38 | 1,030.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 30 | 39 | 1,040.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 1 | 98 | 1,050.00 | - | - | - | - | - |
| 0.06 | -0.15 | -71.43% | 6 | 102 | 1,060.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 48 | 1,070.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 31 | 1,080.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 8 | 1,090.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 160 | 397 | 1,100.00 | 306.00 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 73 | 117 | 1,110.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 6 | 28 | 1,120.00 | 250.90 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 23 | 77 | 1,130.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 2 | 49 | 1,140.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 18 | 69 | 1,150.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 15 | 54 | 1,160.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 36 | 59 | 1,170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 35 | 1,180.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 37 | 60 | 1,190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 843 | 1,200.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | - | 5 | 1,210.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 2 | 1,220.00 | 407.99 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 1 | 1,230.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 4 | 1,240.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 27 | 39 | 1,250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 44 | 1,260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 84 | 262 | 1,270.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.