AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230915C003000002023-05-26 9:36AM EDT300.00454.60492.00501.300.00-101091.25%
AVGO230915C003300002023-06-02 9:44AM EDT330.00489.90462.40471.800.00-3485.88%
AVGO230915C004000002022-12-09 3:00PM EDT400.00163.85198.00204.600.00-1130.00%
AVGO230915C004200002022-11-22 1:54PM EDT420.00130.10152.20157.800.00-430.00%
AVGO230915C004300002022-12-08 11:19AM EDT430.00126.20173.60178.700.00-370.00%
AVGO230915C004400002023-05-09 3:17PM EDT440.00185.28354.50363.900.00-14867.88%
AVGO230915C004500002023-03-03 1:39PM EDT450.00188.03197.00206.700.00-1150.00%
AVGO230915C004600002023-03-31 3:20PM EDT460.00191.50171.50178.800.00-170.00%
AVGO230915C004700002022-11-29 1:35PM EDT470.0095.20118.60123.300.00-2430.00%
AVGO230915C004800002023-05-19 10:15AM EDT480.00209.57315.10324.100.00-120560.35%
AVGO230915C005000002023-06-02 9:31AM EDT500.00308.00295.90308.000.00-37061.55%
AVGO230915C005100002023-05-24 9:30AM EDT510.00179.25284.90294.700.00-182054.69%
AVGO230915C005200002023-05-25 3:44PM EDT520.00219.54274.40287.700.00-1355.45%
AVGO230915C005300002023-05-05 3:04PM EDT530.00117.30280.30293.900.00-138477.16%
AVGO230915C005400002023-05-23 12:44PM EDT540.00164.05256.30268.800.00-12254.23%
AVGO230915C005500002023-06-01 3:23PM EDT550.00258.00246.90256.100.00-317950.29%
AVGO230915C005600002023-05-04 11:06AM EDT560.0076.70250.20264.800.00-229469.92%
AVGO230915C005700002023-05-26 3:57PM EDT570.00253.83228.50241.000.00-161051.58%
AVGO230915C005800002023-05-26 3:26PM EDT580.00242.00216.30229.200.00-412455.43%
AVGO230915C005900002023-05-16 11:29AM EDT590.0082.00208.90219.000.00-111452.98%
AVGO230915C006000002023-06-02 2:32PM EDT600.00218.30201.30210.300.00-6238652.32%
AVGO230915C006100002023-05-30 11:56AM EDT610.00257.10191.10200.900.00-112850.80%
AVGO230915C006200002023-05-24 12:19PM EDT620.0088.20183.60191.400.00-110849.14%
AVGO230915C006300002023-06-02 11:23AM EDT630.00189.48174.20181.100.00-134846.65%
AVGO230915C006400002023-06-01 2:58PM EDT640.00176.35166.60171.00-0.96-0.54%143344.38%
AVGO230915C006600002023-06-02 10:12AM EDT660.00173.00148.00154.200.00-260643.09%
AVGO230915C006800002023-06-01 9:31AM EDT680.00148.42132.40138.000.00-125141.88%
AVGO230915C007000002023-06-05 10:09AM EDT700.00121.22116.80120.70-11.35-8.56%1282439.38%
AVGO230915C007200002023-06-01 2:56PM EDT720.00116.76104.10107.000.00-149439.14%
AVGO230915C007300002023-06-02 11:25AM EDT730.00110.6097.1099.600.00-81,73938.41%
AVGO230915C007400002023-06-02 10:00AM EDT740.00104.6090.4093.000.00-154038.09%
AVGO230915C007600002023-06-02 2:32PM EDT760.0089.8077.4079.400.00-413636.75%
AVGO230915C007800002023-06-02 2:24PM EDT780.0076.9066.3068.100.00-535636.28%
AVGO230915C008000002023-06-02 3:17PM EDT800.0069.7056.8057.900.00-5815635.85%
AVGO230915C008200002023-06-05 9:45AM EDT820.0051.3047.8048.80-5.30-9.36%414135.47%
AVGO230915C008400002023-06-05 9:38AM EDT840.0042.0039.4040.60-5.90-12.32%51,02035.02%
AVGO230915C008600002023-06-02 3:01PM EDT860.0036.7032.2033.00-5.30-12.62%17634.33%
AVGO230915C008800002023-06-02 2:41PM EDT880.0033.5027.1028.000.00-8431134.70%
AVGO230915C009000002023-06-05 9:56AM EDT900.0023.0022.2023.10-4.84-17.39%50489334.64%
AVGO230915C009100002023-06-02 10:15AM EDT910.0026.8519.8020.500.00-612734.29%
AVGO230915C009200002023-06-02 3:54PM EDT920.0022.8017.8018.600.00-249034.32%
AVGO230915C009300002023-06-02 1:50PM EDT930.0020.7016.2017.100.00-7010034.54%
AVGO230915C009400002023-06-02 11:52AM EDT940.0017.6014.6015.300.00-813234.41%
AVGO230915C009500002023-06-05 9:40AM EDT950.0013.8013.1013.70-2.80-16.87%8114034.31%
AVGO230915C009600002023-06-02 3:46PM EDT960.0015.6011.7012.500.00-364934.46%
AVGO230915C009700002023-06-01 12:08PM EDT970.0022.6010.7011.500.00--2434.70%
AVGO230915C009800002023-06-01 3:45PM EDT980.0018.909.7010.400.00-95234.75%
AVGO230915C009900002023-06-02 2:05PM EDT990.0011.308.709.500.00-45734.91%
AVGO230915C010000002023-06-05 9:40AM EDT1,000.008.507.708.50-2.10-19.81%211334.87%
AVGO230915C010100002023-06-02 3:46PM EDT1,010.009.707.107.700.00-141434.95%
AVGO230915C010200002023-06-02 11:23AM EDT1,020.008.556.607.300.00-1635.46%
AVGO230915C010300002023-06-01 2:02PM EDT1,030.0014.005.906.400.00--1735.24%
AVGO230915C010400002023-06-02 11:34AM EDT1,040.007.055.305.900.00-1935.48%
AVGO230915C010500002023-06-05 9:49AM EDT1,050.005.504.805.30-1.64-22.97%12235.50%
AVGO230915C010600002023-06-02 10:36AM EDT1,060.006.304.405.000.00-12735.91%
AVGO230915C010700002023-06-02 1:20PM EDT1,070.005.154.004.500.00-12735.94%
AVGO230915C010800002023-06-02 2:57PM EDT1,080.005.203.704.200.00-5836.24%
AVGO230915C010900002023-06-02 10:15AM EDT1,090.005.173.303.700.00-254936.11%
AVGO230915C011000002023-06-02 11:55AM EDT1,100.004.183.103.500.00-222336.50%
AVGO230915C011100002023-06-05 9:42AM EDT1,110.003.252.853.20-4.64-58.81%1336.64%
AVGO230915C011200002023-06-02 10:40AM EDT1,120.003.872.653.000.00-1236.95%
AVGO230915C011300002023-06-02 10:40AM EDT1,130.003.522.352.850.00-1737.34%
AVGO230915C011400002023-06-02 9:34AM EDT1,140.003.522.202.650.00-1537.57%
AVGO230915C011500002023-06-05 10:07AM EDT1,150.002.122.002.40-6.63-75.77%1137.62%
AVGO230915C011600002023-06-02 1:30PM EDT1,160.002.311.802.250.00-12337.89%
AVGO230915C011700002023-06-02 1:30PM EDT1,170.002.101.652.100.00-121038.13%
AVGO230915C011800002023-06-02 2:53PM EDT1,180.002.331.551.950.00-8538.33%
AVGO230915C011900002023-06-02 2:53PM EDT1,190.002.121.401.800.00-1138.49%
AVGO230915C012000002023-06-02 3:22PM EDT1,200.002.031.301.700.00-42338.78%
AVGO230915C012100002023-05-31 3:04PM EDT1,210.005.201.201.600.00--1439.04%
AVGO230915C012200002023-06-02 9:44AM EDT1,220.002.001.101.500.00-16439.27%
AVGO230915C012600002023-06-05 9:43AM EDT1,260.001.050.801.15-0.30-22.22%1640.10%
AVGO230915C012800002023-06-02 3:28PM EDT1,280.001.200.651.050.00-172040.71%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230915P002600002023-06-02 12:47PM EDT260.000.210.050.650.00-15782.91%
AVGO230915P002800002023-05-19 2:19PM EDT280.000.230.000.650.00-40077.00%
AVGO230915P002900002023-05-26 10:14AM EDT290.000.250.000.600.00-21073.88%
AVGO230915P003000002023-05-30 1:57PM EDT300.000.550.000.650.00-56572.17%
AVGO230915P003100002023-03-20 11:12AM EDT310.001.100.251.000.00-101175.54%
AVGO230915P003200002023-05-26 2:43PM EDT320.000.360.000.550.00-405266.41%
AVGO230915P003300002023-03-01 3:17PM EDT330.002.300.901.200.00-1775.89%
AVGO230915P003400002023-06-02 2:20PM EDT340.000.320.050.700.00-12664.45%
AVGO230915P003500002023-04-28 12:54PM EDT350.001.200.050.750.00-113562.87%
AVGO230915P003600002023-05-30 12:05PM EDT360.000.480.050.750.00-1560.84%
AVGO230915P003700002023-05-26 2:43PM EDT370.000.670.050.750.00-202758.89%
AVGO230915P003800002023-05-30 12:04PM EDT380.000.560.100.800.00-14857.79%
AVGO230915P003900002023-06-02 9:30AM EDT390.001.040.100.850.00-412656.27%
AVGO230915P004000002023-05-31 2:27PM EDT400.000.750.100.850.00-13854.44%
AVGO230915P004100002023-05-31 9:42AM EDT410.001.050.050.900.00-211652.64%
AVGO230915P004200002023-05-31 10:43AM EDT420.001.200.150.550.00-110551.83%
AVGO230915P004300002023-05-02 12:24PM EDT430.004.600.001.800.00-413353.52%
AVGO230915P004400002023-06-02 9:30AM EDT440.001.440.100.750.00-447950.39%
AVGO230915P004500002023-06-01 2:47PM EDT450.001.150.550.800.00-261849.10%
AVGO230915P004600002023-06-02 9:30AM EDT460.001.200.150.850.00-18947.80%
AVGO230915P004700002023-05-26 3:18PM EDT470.002.030.550.950.00-1133446.85%
AVGO230915P004800002023-05-30 10:25AM EDT480.002.300.751.050.00-111445.85%
AVGO230915P004900002023-06-02 10:59AM EDT490.001.100.851.150.00-231244.80%
AVGO230915P005000002023-06-02 12:48PM EDT500.001.001.001.250.00-71,10443.71%
AVGO230915P005100002023-06-05 10:13AM EDT510.001.301.151.40-0.10-7.14%527842.84%
AVGO230915P005200002023-06-02 11:02AM EDT520.001.301.301.600.00-32,36642.13%
AVGO230915P005300002023-06-02 1:35PM EDT530.001.601.401.800.00-533741.31%
AVGO230915P005400002023-05-31 1:10PM EDT540.004.301.602.050.00-81,05040.60%
AVGO230915P005500002023-06-02 1:25PM EDT550.002.001.902.350.00-568639.96%
AVGO230915P005600002023-06-02 11:39AM EDT560.002.452.252.700.00-281,07139.35%
AVGO230915P005700002023-06-02 9:50AM EDT570.002.062.553.000.00-637538.50%
AVGO230915P005800002023-06-02 2:21PM EDT580.003.203.003.500.00-622938.04%
AVGO230915P005900002023-06-02 12:54PM EDT590.003.503.603.900.00-329037.23%
AVGO230915P006000002023-06-02 10:50AM EDT600.004.004.104.700.00-2855537.12%
AVGO230915P006100002023-06-02 3:00PM EDT610.004.504.705.300.00-2335136.44%
AVGO230915P006200002023-06-02 3:24PM EDT620.005.255.806.200.00-1224836.14%
AVGO230915P006300002023-06-02 10:19AM EDT630.005.256.707.100.00-328235.66%
AVGO230915P006400002023-06-05 9:40AM EDT640.007.407.708.10+0.70+10.45%9311,53035.17%
AVGO230915P006600002023-06-02 3:00PM EDT660.008.9510.1010.700.00-1728934.45%
AVGO230915P006800002023-06-02 9:40AM EDT680.0011.2013.6014.200.00-330933.98%
AVGO230915P007000002023-06-02 3:58PM EDT700.0017.3417.6018.20+2.09+13.70%422633.26%
AVGO230915P007200002023-06-02 2:56PM EDT720.0019.5022.7023.300.00-123532.72%
AVGO230915P007300002023-06-02 12:10PM EDT730.0024.5025.3026.300.00-22532.52%
AVGO230915P007400002023-06-05 9:43AM EDT740.0027.9628.8029.60+0.46+1.67%47732.33%
AVGO230915P007600002023-06-02 3:46PM EDT760.0031.9036.2037.000.00-869031.95%
AVGO230915P007800002023-06-05 9:30AM EDT780.0040.6044.2045.40+3.10+8.27%158431.47%
AVGO230915P008000002023-06-05 10:08AM EDT800.0053.4053.9054.90+3.50+7.01%56730.95%
AVGO230915P008200002023-06-05 9:48AM EDT820.0063.8065.1066.00+5.70+9.81%213330.67%
AVGO230915P008400002023-06-02 3:46PM EDT840.0069.3076.0078.300.00-595530.41%
AVGO230915P008600002023-06-01 10:07AM EDT860.00105.7789.0091.900.00--3030.28%
AVGO230915P008800002023-06-01 12:25PM EDT880.00113.10104.10107.100.00--21130.57%
AVGO230915P009000002023-06-01 3:27PM EDT900.00130.90118.90122.600.00--7530.47%
AVGO230915P009100002023-06-02 9:38AM EDT910.00117.55126.90130.200.00-2830.06%
AVGO230915P009300002023-05-30 9:30AM EDT930.00134.60142.20148.500.00-11131.37%
AVGO230915P009400002023-06-01 2:58PM EDT940.00162.13151.50156.500.00--230.86%
AVGO230915P009500002023-06-02 9:56AM EDT950.00143.35159.30165.900.00-1331.52%
AVGO230915P009600002023-06-01 2:58PM EDT960.00178.57169.40175.800.00--132.61%
AVGO230915P009700002023-05-30 3:00PM EDT970.00181.40178.30184.300.00--532.23%
AVGO230915P009900002023-05-30 3:00PM EDT990.00198.30196.10204.300.00--334.43%
AVGO230915P010000002023-05-30 3:00PM EDT1,000.00207.00202.60216.000.00--137.33%
AVGO230915P010200002023-05-30 2:56PM EDT1,020.00225.30224.90235.400.00--138.81%
AVGO230915P010300002023-05-30 3:00PM EDT1,030.00233.50233.80242.600.00--636.51%
AVGO230915P010400002023-05-30 12:04PM EDT1,040.00208.80240.40253.100.00--238.11%
AVGO230915P010500002023-05-30 12:04PM EDT1,050.00217.50253.20262.000.00--337.61%
AVGO230915P010600002023-05-30 12:04PM EDT1,060.00226.30259.70273.400.00--240.39%
AVGO230915P010700002023-05-30 12:04PM EDT1,070.00235.30269.40282.800.00--240.54%
AVGO230915P010800002023-05-30 12:04PM EDT1,080.00244.20279.20292.100.00--640.47%
AVGO230915P011500002023-05-30 9:49AM EDT1,150.00264.20352.00361.500.00--145.43%
AVGO230915P012200002023-06-01 10:27AM EDT1,220.00432.88418.10432.000.00--151.56%