New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
597.62-8.15 (-1.35%)
At close: 04:00PM EST
597.50 -0.12 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240119C002400002023-01-06 1:23PM EST240.00346.86354.40363.900.00-1161.61%
AVGO240119C002500002022-09-15 11:57AM EST250.00256.00183.10191.400.00-180.00%
AVGO240119C002600002022-04-01 11:20AM EST260.00364.48293.00301.400.00-120.00%
AVGO240119C002900002022-12-13 11:34AM EST290.00288.17291.70299.400.00-180.00%
AVGO240119C003000002022-12-09 9:46AM EST300.00255.38290.30297.900.00-12928.47%
AVGO240119C003100002022-12-28 3:03PM EST310.00245.13282.80287.700.00-11123.05%
AVGO240119C003200002022-08-15 1:44PM EST320.00245.80199.30207.400.00-120.00%
AVGO240119C003300002022-11-23 12:00PM EST330.00216.37230.70237.300.00-130.00%
AVGO240119C003400002022-09-13 9:00AM EST340.00187.93114.30122.300.00-2140.00%
AVGO240119C003500002023-01-09 3:52PM EST350.00243.00251.00259.300.00-13146.07%
AVGO240119C003600002022-11-18 11:19AM EST360.00177.08204.20209.900.00-160.00%
AVGO240119C003700002023-01-23 1:24PM EST370.00225.00234.20242.300.00-112745.39%
AVGO240119C003800002022-10-17 10:30AM EST380.00102.70154.50159.700.00-12210.00%
AVGO240119C003900002022-12-28 3:03PM EST390.00176.96211.20215.800.00-13834.79%
AVGO240119C004000002023-02-02 10:01AM EST400.00214.65209.80217.000.00-117943.80%
AVGO240119C004100002023-02-02 9:58AM EST410.00211.70200.00208.20+2.72+1.30%14542.83%
AVGO240119C004200002023-01-04 10:55AM EST420.00165.65200.50204.600.00-116145.65%
AVGO240119C004300002022-11-28 10:15AM EST430.00135.10149.00157.000.00-50300.00%
AVGO240119C004400002023-01-20 1:36PM EST440.00151.00177.60181.600.00-116639.57%
AVGO240119C004500002023-01-30 9:52AM EST450.00162.70169.60174.500.00-18339.60%
AVGO240119C004600002023-01-27 11:57AM EST460.00160.10161.90166.400.00-416338.88%
AVGO240119C004700002023-01-06 12:28PM EST470.00149.00154.30159.300.00-389638.70%
AVGO240119C004800002023-02-03 12:39PM EST480.00153.60147.20150.40+19.80+14.80%11316637.38%
AVGO240119C004900002023-02-03 12:21PM EST490.00145.10139.90143.20-1.13-0.77%699437.00%
AVGO240119C005000002023-02-03 2:10PM EST500.00135.10132.60135.60-2.90-2.10%931,14736.31%
AVGO240119C005100002023-01-09 12:29PM EST510.00134.10125.30129.400.00-1814436.30%
AVGO240119C005200002023-01-26 12:39PM EST520.00118.80118.30121.800.00-123235.47%
AVGO240119C005300002023-02-02 10:47AM EST530.00118.09111.50114.900.00-149234.92%
AVGO240119C005400002023-01-31 10:26AM EST540.0097.20105.40108.500.00-220034.54%
AVGO240119C005500002023-02-02 11:10AM EST550.00106.0099.10102.100.00-229634.08%
AVGO240119C005600002023-02-02 10:50AM EST560.0098.7092.6096.000.00-114833.68%
AVGO240119C005700002023-02-02 10:50AM EST570.0092.7086.8090.100.00-21,29733.29%
AVGO240119C005800002023-02-02 11:17AM EST580.0086.7082.1084.300.00-328432.85%
AVGO240119C005900002023-02-01 3:50PM EST590.0081.4376.4078.900.00-310132.51%
AVGO240119C006000002023-02-03 11:01AM EST600.0076.1071.0073.60-0.47-0.61%151132.14%
AVGO240119C006100002023-02-03 1:27PM EST610.0068.0566.7068.60-4.16-5.76%621031.80%
AVGO240119C006200002023-02-03 1:06PM EST620.0063.3061.0063.80-5.80-8.39%663431.47%
AVGO240119C006300002023-02-03 1:06PM EST630.0058.7057.6059.30-1.32-2.20%928831.18%
AVGO240119C006400002023-02-03 10:52AM EST640.0057.0053.3054.80+1.95+3.54%354030.80%
AVGO240119C006600002023-02-03 1:06PM EST660.0046.1045.2046.90-2.30-4.75%2449530.27%
AVGO240119C006800002023-02-03 11:35AM EST680.0040.5037.8039.80+3.30+8.87%433329.75%
AVGO240119C007000002023-02-03 2:37PM EST700.0033.0032.0033.60-1.70-4.90%656229.30%
AVGO240119C007200002023-02-01 3:33PM EST720.0028.3826.4028.200.00-47228.89%
AVGO240119C007300002023-02-03 11:59AM EST730.0025.6024.5025.70-0.70-2.66%133528.66%
AVGO240119C007400002023-02-02 10:49AM EST740.0024.5022.0023.500.00-1121328.50%
AVGO240119C007600002023-02-03 11:59AM EST760.0019.3018.2019.70-0.80-3.98%1142828.28%
AVGO240119C007800002023-01-31 12:21PM EST780.0013.0015.2016.300.00-386027.99%
AVGO240119C008000002023-02-03 12:14PM EST800.0013.2012.3013.50-0.30-2.22%27227.78%
AVGO240119C008200002023-02-02 12:28PM EST820.0011.5210.1011.200.00-109027.63%
AVGO240119C008400002023-02-02 3:14PM EST840.009.208.209.200.00-11627.44%
AVGO240119C008600002023-01-30 9:44AM EST860.005.706.807.500.00-14027.25%
AVGO240119C008800002023-02-01 1:05PM EST880.005.105.506.200.00-113127.17%
AVGO240119C009000002023-02-01 1:04PM EST900.004.304.505.200.00-215027.21%
AVGO240119C009200002023-02-03 10:19AM EST920.004.003.604.30+0.10+2.56%1627.17%
AVGO240119C009400002023-01-26 12:31PM EST940.003.103.003.600.00-15527.20%
AVGO240119C009600002023-02-02 3:07PM EST960.002.852.504.000.00-11628.75%
AVGO240119C009800002023-01-11 2:49PM EST980.003.191.003.800.00-318729.40%
AVGO240119C010000002023-02-02 3:08PM EST1,000.001.900.553.300.00-321029.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240119P002200002023-02-01 10:37AM EST220.001.200.402.300.00-2012050.26%
AVGO240119P002300002023-02-03 2:11PM EST230.001.451.351.70+0.05+3.57%4011649.99%
AVGO240119P002400002023-01-31 3:50PM EST240.001.900.802.700.00-120351.93%
AVGO240119P002500002023-02-02 1:52PM EST250.001.901.053.000.00-108850.80%
AVGO240119P002600002023-01-03 11:06AM EST260.004.301.253.400.00-17249.93%
AVGO240119P002700002023-01-23 1:29PM EST270.002.801.603.700.00-14948.71%
AVGO240119P002800002023-01-23 10:06AM EST280.002.452.053.700.00-125346.74%
AVGO240119P002900002023-01-17 1:01PM EST290.004.402.254.400.00-16346.47%
AVGO240119P003000002023-02-01 3:55PM EST300.003.902.654.900.00-924345.62%
AVGO240119P003100002023-02-03 12:55PM EST310.004.203.904.90-0.70-14.29%18243.74%
AVGO240119P003200002023-01-23 11:30AM EST320.005.703.505.900.00-127843.75%
AVGO240119P003300002023-02-03 9:40AM EST330.005.485.506.10-0.13-2.32%336542.26%
AVGO240119P003400002023-02-02 2:48PM EST340.005.906.206.800.00-241241.57%
AVGO240119P003500002023-02-02 2:24PM EST350.006.486.907.600.00-141640.94%
AVGO240119P003600002023-01-30 2:09PM EST360.008.507.908.500.00-917740.36%
AVGO240119P003700002023-02-03 1:59PM EST370.008.808.609.40-0.70-7.37%112239.70%
AVGO240119P003800002023-02-02 2:30PM EST380.008.509.6010.400.00-111739.08%
AVGO240119P003900002023-02-03 11:53AM EST390.009.9010.7011.50+0.06+0.61%268138.48%
AVGO240119P004000002023-02-03 1:45PM EST400.0012.0511.8012.70+1.20+11.06%850637.90%
AVGO240119P004100002023-01-31 12:51PM EST410.0014.3013.1014.100.00-171237.42%
AVGO240119P004200002023-02-03 9:40AM EST420.0014.1314.5015.50-0.39-2.69%41,27436.86%
AVGO240119P004300002023-02-03 3:00PM EST430.0016.3016.0016.90+1.50+10.14%870036.22%
AVGO240119P004400002023-02-02 11:56AM EST440.0016.0017.7018.500.00-751135.65%
AVGO240119P004500002023-02-03 3:22PM EST450.0019.9019.3020.20+1.90+10.56%661,21635.09%
AVGO240119P004600002023-02-02 11:30AM EST460.0019.2021.1022.200.00-425234.64%
AVGO240119P004700002023-02-02 3:14PM EST470.0021.4723.1024.20-0.13-0.60%201,46834.11%
AVGO240119P004800002023-02-03 12:39PM EST480.0023.9025.3026.40+0.80+3.46%9946033.62%
AVGO240119P004900002023-02-03 1:08PM EST490.0027.1027.5028.50+1.30+5.04%5721332.99%
AVGO240119P005000002023-02-03 1:45PM EST500.0030.0529.8031.30+1.57+5.51%5457732.68%
AVGO240119P005100002023-02-03 1:08PM EST510.0032.1032.5034.10+1.40+4.56%318032.27%
AVGO240119P005200002023-02-03 3:46PM EST520.0036.5035.2036.80+4.20+13.00%141831.73%
AVGO240119P005300002023-02-03 1:38PM EST530.0038.4038.1039.80+2.40+6.67%277731.25%
AVGO240119P005400002023-02-03 3:13PM EST540.0041.9141.1043.00+2.83+7.24%168130.78%
AVGO240119P005500002023-02-03 1:07PM EST550.0044.2044.7046.50+1.80+4.25%174230.37%
AVGO240119P005600002023-02-02 11:31AM EST560.0046.4048.3050.00+1.90+4.27%137329.86%
AVGO240119P005700002023-02-03 3:22PM EST570.0053.4052.2054.10+4.20+8.54%1434129.54%
AVGO240119P005800002023-02-03 9:42AM EST580.0055.0056.1058.00+3.10+5.97%214329.04%
AVGO240119P005900002023-02-03 1:07PM EST590.0059.8060.4062.30+2.50+4.36%210428.62%
AVGO240119P006000002023-02-03 1:05PM EST600.0064.0065.0067.30+1.40+2.24%1130528.40%
AVGO240119P006100002023-02-03 12:56PM EST610.0067.3069.6071.60+0.80+1.20%54227.79%
AVGO240119P006200002023-02-03 1:08PM EST620.0074.0074.6077.10+4.24+6.08%2220927.60%
AVGO240119P006300002023-02-03 1:03PM EST630.0078.8079.9081.90+4.80+6.49%26327.00%
AVGO240119P006400002023-02-03 1:04PM EST640.0084.2085.2087.30+5.10+6.45%66026.57%
AVGO240119P006600002023-02-03 11:13AM EST660.0091.4096.9098.90+1.40+1.56%310025.73%
AVGO240119P006800002023-02-03 9:42AM EST680.00105.60109.30112.50-31.00-22.69%34125.37%
AVGO240119P007000002023-02-03 9:42AM EST700.00119.10123.00125.80-28.50-19.31%49324.45%
AVGO240119P007200002023-02-03 9:42AM EST720.00134.10137.60141.00-15.90-10.60%25124.02%
AVGO240119P007300002022-12-09 9:45AM EST730.00190.00154.10162.100.00-41630.70%
AVGO240119P007400002023-02-03 9:42AM EST740.00149.30153.20156.60-7.10-4.54%21223.39%
AVGO240119P007600002023-01-10 10:05AM EST760.00208.28168.60173.200.00-2122.91%
AVGO240119P007800002022-12-20 3:55PM EST780.00235.50217.10220.900.00-1339.81%
AVGO240119P008000002022-08-22 10:58AM EST800.00272.70302.50309.500.00-2070.75%
AVGO240119P010000002022-06-10 2:38PM EST1,000.00458.50496.50504.900.00--084.21%