AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240119C002200002023-05-26 1:30PM EDT220.00572.30568.40576.800.00-1280.87%
AVGO240119C002300002023-03-20 3:53PM EDT230.00413.36404.20410.000.00--00.00%
AVGO240119C002400002023-03-20 3:53PM EDT240.00403.32393.10399.700.00-300.00%
AVGO240119C002500002023-03-20 3:53PM EDT250.00393.47384.80390.100.00-1360.00%
AVGO240119C002600002023-04-03 3:50PM EDT260.00384.75351.60359.900.00-220.00%
AVGO240119C002900002023-05-30 9:48AM EDT290.00288.17508.40518.00-327.23-53.17%8183.94%
AVGO240119C003000002023-05-25 1:48PM EDT300.00424.00488.30496.400.00-12860.30%
AVGO240119C003100002023-05-26 1:54PM EDT310.00493.80478.80486.700.00-21159.92%
AVGO240119C003200002022-08-15 2:44PM EDT320.00245.80199.30207.400.00-120.00%
AVGO240119C003300002022-11-23 1:00PM EDT330.00216.37230.70237.300.00-130.00%
AVGO240119C003400002022-09-13 10:00AM EDT340.00187.93114.30122.300.00-2140.00%
AVGO240119C003500002023-03-14 1:43PM EDT350.00280.20277.80284.000.00-2290.00%
AVGO240119C003600002023-03-07 2:24PM EDT360.00271.28266.40275.200.00-160.00%
AVGO240119C003700002023-05-23 11:43AM EDT370.00330.00420.90431.400.00-103262.25%
AVGO240119C003800002023-03-21 9:57AM EDT380.00272.76258.10264.600.00-4240.00%
AVGO240119C003900002022-12-28 4:03PM EDT390.00176.96211.20215.800.00-1380.00%
AVGO240119C004000002023-06-02 3:06PM EDT400.00420.56392.00403.800.00-116360.86%
AVGO240119C004100002023-05-31 10:11AM EDT410.00398.67382.40391.500.00-14455.12%
AVGO240119C004200002023-06-01 3:16PM EDT420.00380.70373.30381.500.00-116253.39%
AVGO240119C004300002023-06-06 9:45AM EDT430.00368.40363.30371.100.00-12951.01%
AVGO240119C004400002023-06-07 10:23AM EDT440.00367.68354.00362.60+165.38+81.75%4020251.84%
AVGO240119C004500002023-06-07 10:23AM EDT450.00358.58344.90352.30-4.42-1.22%4015649.73%
AVGO240119C004600002023-05-23 12:37PM EDT460.00244.10335.20342.800.00-120148.86%
AVGO240119C004700002023-04-03 10:15AM EDT470.00190.54169.90173.900.00-3880.00%
AVGO240119C004800002023-05-30 12:32PM EDT480.00365.00315.60324.000.00-112947.31%
AVGO240119C004900002023-05-18 9:41AM EDT490.00189.60306.60314.500.00-18346.36%
AVGO240119C005000002023-06-07 11:11AM EDT500.00307.70298.00302.70+11.70+3.95%51,35242.51%
AVGO240119C005100002023-06-05 11:06AM EDT510.00298.06289.00297.800.00-9314646.90%
AVGO240119C005200002023-06-06 11:33AM EDT520.00276.79280.50287.300.00-124344.79%
AVGO240119C005300002023-05-30 3:51PM EDT530.00292.80269.30277.400.00-14148343.32%
AVGO240119C005400002023-05-30 12:11PM EDT540.00321.11262.30270.700.00-3819344.86%
AVGO240119C005500002023-06-02 3:01PM EDT550.00280.00253.00260.700.00-351343.26%
AVGO240119C005600002023-05-30 9:55AM EDT560.00349.31244.20251.800.00-317742.61%
AVGO240119C005700002023-06-05 2:00PM EDT570.00248.70235.50243.100.00-21,24842.07%
AVGO240119C005800002023-06-06 11:23AM EDT580.00227.80226.40232.900.00-424640.33%
AVGO240119C005900002023-05-26 9:55AM EDT590.00197.38219.00225.500.00-19740.69%
AVGO240119C006000002023-06-06 12:13PM EDT600.00205.39212.20216.400.00-451339.73%
AVGO240119C006100002023-06-06 9:33AM EDT610.00209.50203.00210.800.00-160141.05%
AVGO240119C006200002023-06-07 10:54AM EDT620.00201.95196.10200.10-15.05-6.94%858238.96%
AVGO240119C006300002023-06-06 1:31PM EDT630.00179.95188.10191.900.00-232338.44%
AVGO240119C006400002023-06-07 10:54AM EDT640.00185.82180.20183.40+8.00+4.50%173437.69%
AVGO240119C006500002023-06-05 2:13PM EDT650.00181.75172.30175.900.00-102437.47%
AVGO240119C006600002023-06-07 9:41AM EDT660.00165.90164.80167.50+2.95+1.81%170336.67%
AVGO240119C006700002023-06-06 10:17AM EDT670.00155.55156.90160.900.00-41536.78%
AVGO240119C006800002023-06-02 9:44AM EDT680.00172.00149.50153.200.00-158136.24%
AVGO240119C006900002023-05-26 1:13PM EDT690.00157.10143.00146.400.00-62736.08%
AVGO240119C007000002023-06-07 11:52AM EDT700.00146.10136.20138.70+19.10+15.04%4482835.40%
AVGO240119C007100002023-06-05 12:47PM EDT710.00138.60129.70132.900.00-14335.56%
AVGO240119C007200002023-06-05 1:54PM EDT720.00134.53122.50126.500.00-127935.35%
AVGO240119C007300002023-06-07 1:58PM EDT730.00118.40116.10118.70-8.10-6.40%134734.45%
AVGO240119C007400002023-06-07 9:52AM EDT740.00117.00109.80112.80-13.42-10.29%244734.32%
AVGO240119C007500002023-06-07 10:51AM EDT750.00107.70104.10106.70+9.40+9.56%610634.03%
AVGO240119C007600002023-06-05 10:07AM EDT760.00107.8598.30101.200.00-462133.91%
AVGO240119C007700002023-06-02 9:45AM EDT770.00115.0092.7095.600.00-18533.68%
AVGO240119C007800002023-06-07 12:19PM EDT780.0095.4087.2090.10+8.52+9.81%61,03933.41%
AVGO240119C008000002023-06-07 12:59PM EDT800.0081.0077.6080.20+7.83+10.70%2241733.10%
AVGO240119C008200002023-06-06 3:22PM EDT820.0065.5168.7070.500.00-521032.58%
AVGO240119C008400002023-06-06 12:40PM EDT840.0056.1060.1061.800.00-2217932.16%
AVGO240119C008600002023-06-07 12:26PM EDT860.0056.0052.7054.40+6.80+13.82%117631.98%
AVGO240119C008800002023-06-05 2:10PM EDT880.0051.4045.9047.60-2.00-3.75%120031.76%
AVGO240119C009000002023-06-07 1:48PM EDT900.0041.2040.2041.30+1.65+4.17%553531.48%
AVGO240119C009200002023-06-07 12:44PM EDT920.0038.1035.0036.30+6.00+18.69%87431.49%
AVGO240119C009400002023-06-07 10:11AM EDT940.0035.0030.6031.80+4.37+14.27%368731.49%
AVGO240119C009600002023-06-06 3:33PM EDT960.0025.8026.5027.700.00-1915231.44%
AVGO240119C009800002023-06-06 2:31PM EDT980.0024.9022.7024.00+3.53+16.52%329331.36%
AVGO240119C010000002023-06-07 10:03AM EDT1,000.0021.7019.6021.00+3.30+17.93%161031.42%
AVGO240119C010100002023-06-06 10:10AM EDT1,010.0018.7918.2019.600.00-211831.43%
AVGO240119C010200002023-06-07 11:59AM EDT1,020.0017.9017.0018.40-9.01-33.48%35731.51%
AVGO240119C010300002023-05-31 11:02AM EDT1,030.0033.4015.9017.200.00--231.54%
AVGO240119C010400002023-06-02 12:22PM EDT1,040.0022.0014.7016.000.00-1535731.53%
AVGO240119C010500002023-06-02 11:31AM EDT1,050.0021.3013.7015.000.00-3610931.60%
AVGO240119C010600002023-06-02 9:50AM EDT1,060.0020.2312.8014.200.00-101331.76%
AVGO240119C010700002023-06-06 10:03AM EDT1,070.0013.6011.9012.90+0.72+5.59%1831.53%
AVGO240119C010800002023-06-02 3:00PM EDT1,080.0018.3011.1012.300.00-14814331.75%
AVGO240119C010900002023-06-02 2:41PM EDT1,090.0016.6010.4011.400.00-19931.72%
AVGO240119C011000002023-06-06 2:32PM EDT1,100.0010.309.6010.70+1.40+15.73%22431.80%
AVGO240119C011100002023-06-02 3:00PM EDT1,110.0014.908.9010.200.00-1532.00%
AVGO240119C011200002023-05-31 10:42AM EDT1,120.0021.808.309.300.00--231.84%
AVGO240119C011300002023-06-06 3:26PM EDT1,130.007.307.708.900.00-13232.07%
AVGO240119C011400002023-05-31 12:28PM EDT1,140.0021.007.208.100.00--631.90%
AVGO240119C011500002023-06-06 1:49PM EDT1,150.006.456.807.600.00-13631.98%
AVGO240119C011600002023-05-30 12:14PM EDT1,160.0023.006.207.100.00--232.02%
AVGO240119C011700002023-05-30 12:40PM EDT1,170.0020.006.006.600.00--5232.02%
AVGO240119C011800002023-06-02 3:03PM EDT1,180.009.805.506.300.00-1732.21%
AVGO240119C011900002023-05-30 12:16PM EDT1,190.0019.605.105.900.00--432.26%
AVGO240119C012000002023-06-06 12:20PM EDT1,200.004.504.805.500.00-517932.29%
AVGO240119C012100002023-06-06 1:49PM EDT1,210.004.204.505.200.00-2532.40%
AVGO240119C012200002023-06-07 10:15AM EDT1,220.004.604.205.00+0.40+9.52%421232.62%
AVGO240119C012600002023-06-07 10:37AM EDT1,260.004.003.003.70+1.00+33.33%15932.57%
AVGO240119C012800002023-06-07 2:18PM EDT1,280.003.002.603.40+0.20+7.14%2338332.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240119P002200002023-06-07 9:31AM EDT220.000.210.100.25+0.06+40.00%4558359.38%
AVGO240119P002300002023-06-01 2:32PM EDT230.000.300.050.350.00-119258.11%
AVGO240119P002400002023-06-06 10:20AM EDT240.000.250.100.250.00-122855.47%
AVGO240119P002500002023-06-01 2:32PM EDT250.000.350.150.250.00-251054.35%
AVGO240119P002600002023-05-26 2:17PM EDT260.000.250.100.55-0.25-50.00%17255.37%
AVGO240119P002700002023-05-31 3:29PM EDT270.000.710.050.800.00-307555.25%
AVGO240119P002800002023-05-31 3:29PM EDT280.000.850.050.850.00-3027753.86%
AVGO240119P002900002023-06-02 12:42PM EDT290.000.830.050.900.00-17452.47%
AVGO240119P003000002023-06-05 12:44PM EDT300.000.700.251.000.00-137352.54%
AVGO240119P003100002023-05-30 10:09AM EDT310.000.600.201.100.00-88451.12%
AVGO240119P003200002023-06-06 12:26PM EDT320.000.880.251.200.00-1329950.21%
AVGO240119P003300002023-06-05 12:09PM EDT330.000.850.301.300.00-236552.71%
AVGO240119P003400002023-06-01 3:16PM EDT340.001.240.351.400.00-2541151.62%
AVGO240119P003500002023-06-07 10:15AM EDT350.001.500.451.40+0.30+25.00%359950.00%
AVGO240119P003600002023-05-31 3:40PM EDT360.002.200.751.350.00-619348.16%
AVGO240119P003700002023-06-07 1:56PM EDT370.001.170.901.50-1.40-54.47%515747.39%
AVGO240119P003800002023-06-07 1:56PM EDT380.001.321.051.60-0.14-9.59%415546.34%
AVGO240119P003900002023-06-06 12:35PM EDT390.001.801.351.900.00-172746.11%
AVGO240119P004000002023-06-07 12:17PM EDT400.001.601.401.80-0.20-11.11%2359544.25%
AVGO240119P004100002023-06-02 1:41PM EDT410.002.151.602.200.00-675744.26%
AVGO240119P004200002023-06-07 11:51AM EDT420.002.001.852.45-0.30-13.04%271,37643.63%
AVGO240119P004300002023-06-02 2:15PM EDT430.002.752.402.700.00-2266242.94%
AVGO240119P004400002023-06-05 10:19AM EDT440.002.902.553.100.00-250242.60%
AVGO240119P004500002023-06-05 10:50AM EDT450.003.402.803.400.00-131,03941.91%
AVGO240119P004600002023-06-01 11:17AM EDT460.005.803.103.800.00-138841.40%
AVGO240119P004700002023-06-02 10:43AM EDT470.004.103.404.200.00-21,52840.82%
AVGO240119P004800002023-06-07 2:29PM EDT480.004.253.904.60-3.71-46.61%158440.18%
AVGO240119P004900002023-06-06 12:36PM EDT490.005.304.405.000.00-138239.49%
AVGO240119P005000002023-06-07 10:55AM EDT500.005.304.905.40-0.30-5.36%31,38738.76%
AVGO240119P005100002023-06-07 2:12PM EDT510.005.905.506.00-0.10-1.67%336138.30%
AVGO240119P005200002023-06-07 12:19PM EDT520.006.386.206.70-0.52-7.54%195137.90%
AVGO240119P005300002023-06-02 10:42AM EDT530.007.446.907.300.00-11,11137.30%
AVGO240119P005400002023-06-02 12:15PM EDT540.008.507.708.200.00-296437.00%
AVGO240119P005500002023-06-07 9:53AM EDT550.008.858.509.30-0.65-6.84%5099136.83%
AVGO240119P005600002023-06-07 1:55PM EDT560.009.909.4010.20+0.10+1.02%171336.35%
AVGO240119P005700002023-06-07 11:10AM EDT570.0010.6010.4011.10-0.90-7.83%31,24635.81%
AVGO240119P005800002023-06-06 11:48AM EDT580.0013.0011.5012.200.00-1032235.39%
AVGO240119P005900002023-06-06 3:49PM EDT590.0013.9012.8013.500.00-123935.06%
AVGO240119P006000002023-06-06 1:14PM EDT600.0016.0014.2014.800.00-792734.66%
AVGO240119P006100002023-06-06 12:01PM EDT610.0017.3215.5016.100.00-537734.18%
AVGO240119P006200002023-06-05 1:11PM EDT620.0017.5017.2018.000.00-167034.06%
AVGO240119P006300002023-06-07 10:39AM EDT630.0018.7018.9019.60-2.90-13.43%135633.64%
AVGO240119P006400002023-06-07 2:16PM EDT640.0020.8020.6021.70-2.00-8.77%128633.46%
AVGO240119P006500002023-06-07 12:14PM EDT650.0022.3022.7023.70-1.00-4.29%18033.13%
AVGO240119P006600002023-06-06 10:18AM EDT660.0027.0024.7025.800.00-6638632.78%
AVGO240119P006700002023-06-06 12:18PM EDT670.0029.8027.1028.200.00-5324932.52%
AVGO240119P006800002023-06-06 11:15AM EDT680.0031.8029.7030.500.00-325832.13%
AVGO240119P006900002023-06-07 12:53PM EDT690.0031.7032.2033.30-2.90-8.38%825131.91%
AVGO240119P007000002023-06-07 2:32PM EDT700.0035.4035.0036.30-3.60-9.23%135831.71%
AVGO240119P007100002023-06-06 2:51PM EDT710.0040.8037.9039.400.00-711431.46%
AVGO240119P007200002023-06-06 3:22PM EDT720.0043.8441.1042.500.00-1714131.13%
AVGO240119P007300002023-06-05 1:45PM EDT730.0045.2044.5046.000.00-83530.91%
AVGO240119P007400002023-06-07 1:27PM EDT740.0048.3548.3049.70-3.95-7.55%54830.68%
AVGO240119P007500002023-06-07 2:14PM EDT750.0052.4051.9053.40-1.30-2.42%463430.38%
AVGO240119P007600002023-06-06 12:12PM EDT760.0060.5056.3057.600.00-36430.20%
AVGO240119P007700002023-06-06 12:12PM EDT770.0065.0060.2061.600.00-51129.85%
AVGO240119P007800002023-06-06 3:29PM EDT780.0067.5064.6066.200.00-15929.67%
AVGO240119P008000002023-06-06 2:29PM EDT800.0072.2074.0076.00-7.40-9.30%15829.30%
AVGO240119P008200002023-06-07 2:24PM EDT820.0084.6084.5086.50-6.30-6.93%25028.88%
AVGO240119P008400002023-06-06 12:44PM EDT840.00104.3096.2097.800.00-155328.44%
AVGO240119P008600002023-06-02 12:02PM EDT860.00108.50107.50110.800.00-510128.36%
AVGO240119P008800002023-06-05 12:49PM EDT880.00118.70120.60123.500.00-546427.83%
AVGO240119P009000002023-06-02 2:49PM EDT900.00128.00134.70137.600.00-21027.57%
AVGO240119P009200002023-05-30 10:40AM EDT920.00129.00149.20153.100.00-3327.64%
AVGO240119P009600002023-05-31 1:30PM EDT960.00182.40180.90184.900.00--327.32%
AVGO240119P009800002023-05-31 2:07PM EDT980.00197.90196.80201.300.00--126.98%
AVGO240119P010000002023-05-31 10:45AM EDT1,000.00223.95213.30221.400.00-6728.63%
AVGO240119P010200002023-05-30 9:49AM EDT1,020.00179.20231.80239.500.00--128.96%
AVGO240119P010300002023-06-01 3:23PM EDT1,030.00248.70240.20248.800.00--229.23%
AVGO240119P010400002023-05-31 3:38PM EDT1,040.00254.20249.10258.200.00--229.53%
AVGO240119P010500002023-05-31 12:10PM EDT1,050.00253.90258.80267.500.00--229.73%
AVGO240119P010600002023-05-30 9:51AM EDT1,060.00202.00268.10276.700.00--029.82%
AVGO240119P010700002023-05-30 12:04PM EDT1,070.00246.00277.50286.400.00--330.25%
AVGO240119P010800002023-05-30 12:04PM EDT1,080.00254.30287.70296.200.00--330.75%
AVGO240119P010900002023-05-30 12:04PM EDT1,090.00262.80296.90305.600.00--630.91%
AVGO240119P011000002023-05-30 12:04PM EDT1,100.00271.20305.70315.300.00--331.28%
AVGO240119P011100002023-05-31 9:45AM EDT1,110.00311.00316.50325.500.00--732.05%
AVGO240119P011200002023-05-31 9:38AM EDT1,120.00313.40326.00335.600.00--432.73%
AVGO240119P011300002023-05-30 12:04PM EDT1,130.00297.30336.40344.600.00--432.47%
AVGO240119P011400002023-05-30 12:04PM EDT1,140.00306.20345.60354.500.00--332.96%
AVGO240119P011500002023-05-30 12:04PM EDT1,150.00315.00356.30363.900.00--1632.98%
AVGO240119P011600002023-05-30 12:04PM EDT1,160.00324.10366.00372.800.00--432.48%
AVGO240119P011800002023-05-30 9:47AM EDT1,180.00297.40385.00393.400.00--134.14%
AVGO240119P011900002023-05-30 9:51AM EDT1,190.00308.30395.00402.500.00--233.76%
AVGO240119P012000002023-05-30 9:49AM EDT1,200.00316.10406.00412.800.00--334.59%