New Zealand markets closed

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
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230915C004000002022-12-09 2:00PM EST400.00163.85198.00204.600.00-11346.90%
AVGO230915C004200002022-11-22 12:54PM EST420.00130.10152.20157.800.00-430.00%
AVGO230915C004300002022-12-08 10:19AM EST430.00126.20173.60178.700.00-3744.48%
AVGO230915C004400002023-01-11 2:20PM EST440.00157.00162.90167.400.00-24941.05%
AVGO230915C004500002022-11-21 10:16AM EST450.00103.60135.00139.400.00-4150.00%
AVGO230915C004600002022-12-02 11:08AM EST460.00113.90127.20131.000.00-270.00%
AVGO230915C004700002022-11-29 12:35PM EST470.0095.20118.60123.300.00-24319.10%
AVGO230915C004800002022-11-30 12:55PM EST480.0089.30113.60117.300.00-220523.15%
AVGO230915C005000002022-12-16 11:16AM EST500.0094.59109.40113.500.00-72833.02%
AVGO230915C005100002022-12-07 3:45PM EST510.0069.30113.20117.100.00-182039.92%
AVGO230915C005200002023-01-25 10:38AM EST520.0092.81100.30104.300.00-1235.68%
AVGO230915C005300002023-01-25 3:44PM EST530.0092.3893.4097.300.00-1938435.12%
AVGO230915C005400002022-12-29 12:26PM EST540.0076.0086.8090.500.00-11634.56%
AVGO230915C005500002023-01-20 1:00PM EST550.0066.0080.6083.600.00-517933.83%
AVGO230915C005600002023-01-20 1:00PM EST560.0060.5074.0077.500.00-58633.43%
AVGO230915C005700002023-01-25 10:53AM EST570.0063.8068.3071.100.00-860632.74%
AVGO230915C005800002023-01-23 11:35AM EST580.0059.8062.7065.500.00-113332.36%
AVGO230915C005900002023-01-19 11:16AM EST590.0047.8757.4060.100.00-13631.95%
AVGO230915C006000002023-01-27 3:11PM EST600.0057.6352.4054.40+4.13+7.72%4219831.25%
AVGO230915C006100002023-01-25 1:02PM EST610.0044.5047.4049.900.00-115231.05%
AVGO230915C006200002023-01-27 2:55PM EST620.0046.9042.5045.70-0.70-1.47%14230.88%
AVGO230915C006300002023-01-25 1:02PM EST630.0036.4038.4040.800.00-44330.20%
AVGO230915C006400002023-01-27 3:40PM EST640.0038.1034.8037.00-0.55-1.42%111629.97%
AVGO230915C006600002023-01-26 12:40PM EST660.0033.9028.1029.600.00-211329.19%
AVGO230915C006800002023-01-26 3:49PM EST680.0023.3922.3024.00-1.68-6.70%15928.90%
AVGO230915C007000002023-01-27 3:59PM EST700.0018.0217.3018.80+0.02+0.11%52528.31%
AVGO230915C007200002023-01-26 3:24PM EST720.0014.4113.5014.70-1.22-7.81%16227.91%
AVGO230915C007300002023-01-26 1:02PM EST730.0013.5111.7013.000.00-112527.76%
AVGO230915C007400002023-01-24 12:13PM EST740.009.8010.5011.800.00-1427.89%
AVGO230915C007600002023-01-27 3:59PM EST760.008.457.909.00+2.05+32.03%11927.49%
AVGO230915C007800002023-01-24 3:48PM EST780.005.606.107.200.00-8927.56%
AVGO230915C008000002023-01-19 11:12AM EST800.004.904.505.500.00-101227.33%
AVGO230915C008200002023-01-19 11:11AM EST820.004.203.404.900.00-8828.14%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230915P002600002023-01-24 11:10AM EST260.000.810.352.000.00-143650.65%
AVGO230915P002900002022-12-15 10:05AM EST290.003.301.503.500.00--150.59%
AVGO230915P003000002023-01-25 12:43PM EST300.001.640.353.100.00-303250.49%
AVGO230915P003100002022-12-15 3:43PM EST310.004.102.154.300.00--151.73%
AVGO230915P003200002022-12-28 3:15PM EST320.005.301.503.900.00-1148.51%
AVGO230915P003300002022-12-22 9:33AM EST330.005.802.803.800.00-1646.16%
AVGO230915P003400002023-01-24 3:29PM EST340.002.801.354.700.00-12746.25%
AVGO230915P003500002023-01-10 1:41PM EST350.006.402.204.900.00-1644.63%
AVGO230915P003600002022-12-13 10:07AM EST360.007.504.408.100.00--148.35%
AVGO230915P003700002023-01-24 12:30PM EST370.004.502.905.800.00-4642.36%
AVGO230915P003800002023-01-25 11:14AM EST380.005.473.506.100.00-24540.91%
AVGO230915P003900002023-01-26 1:30PM EST390.005.404.806.400.00-11939.45%
AVGO230915P004000002023-01-25 10:15AM EST400.007.105.506.900.00-13738.29%
AVGO230915P004100002023-01-26 10:15AM EST410.007.046.308.400.00-28338.46%
AVGO230915P004200002023-01-26 2:44PM EST420.007.747.208.300.00-13636.38%
AVGO230915P004300002023-01-26 1:49PM EST430.009.058.009.400.00-74235.80%
AVGO230915P004400002023-01-25 12:01PM EST440.0011.509.2010.400.00-120434.99%
AVGO230915P004500002023-01-25 12:10PM EST450.0013.0010.5012.100.00-25134.80%
AVGO230915P004600002023-01-25 12:10PM EST460.0014.6011.3013.600.00-15534.25%
AVGO230915P004700002023-01-25 11:50AM EST470.0016.4013.3015.100.00-131433.58%
AVGO230915P004800002023-01-25 11:50AM EST480.0018.4014.5016.900.00-110733.04%
AVGO230915P004900002023-01-25 11:50AM EST490.0020.5016.6019.800.00-127833.21%
AVGO230915P005000002023-01-26 12:04PM EST500.0020.3018.7021.200.00-189832.10%
AVGO230915P005100002023-01-25 12:29PM EST510.0025.2021.2023.700.00-92431.67%
AVGO230915P005200002023-01-26 10:47AM EST520.0025.2023.7026.000.00-272630.98%
AVGO230915P005300002023-01-26 10:47AM EST530.0028.1026.2028.700.00-25430.41%
AVGO230915P005400002023-01-26 10:42AM EST540.0031.2029.3031.600.00-280229.84%
AVGO230915P005500002023-01-26 10:41AM EST550.0034.5032.6035.700.00-1,1351,11429.83%
AVGO230915P005600002023-01-26 10:41AM EST560.0038.2036.3038.600.00-119128.97%
AVGO230915P005700002023-01-26 10:41AM EST570.0042.0040.1042.400.00-124528.48%
AVGO230915P005800002023-01-26 3:50PM EST580.0043.3044.2046.900.00-23628.23%
AVGO230915P005900002023-01-26 3:50PM EST590.0047.6048.6051.500.00-22927.87%
AVGO230915P006000002023-01-25 11:42AM EST600.0060.2053.0056.300.00-36627.47%
AVGO230915P006100002023-01-25 11:42AM EST610.0065.6057.9060.900.00-2226.79%
AVGO230915P006200002022-12-30 2:59PM EST620.0094.5063.2066.900.00-2126.71%
AVGO230915P006400002022-12-14 12:34PM EST640.0094.8086.3090.000.00--5632.16%
AVGO230915P006600002022-12-05 12:49PM EST660.00142.27115.30121.100.00-2341.65%
AVGO230915P006800002022-12-09 9:56AM EST680.00144.63109.20114.100.00-1329.58%