New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,407.84+14.55 (+1.04%)
At close: 04:00PM EDT
1,408.26 +0.42 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240531C009000002024-05-24 2:34PM EDT900.00508.34502.10514.30+69.44+15.82%21127.54%
AVGO240531C010200002024-04-29 9:56AM EDT1,020.00315.64382.30395.100.00-105105.81%
AVGO240531C010400002024-05-15 10:12AM EDT1,040.00343.00362.10375.000.00-1197.56%
AVGO240531C010500002024-05-15 11:26AM EDT1,050.00354.35352.20364.900.00-1194.82%
AVGO240531C010800002024-05-23 1:53PM EDT1,080.00312.10322.10335.200.00-2288.33%
AVGO240531C011000002024-05-24 2:45PM EDT1,100.00306.78302.30315.20+2.13+0.70%1184.35%
AVGO240531C011100002024-05-24 2:46PM EDT1,110.00296.98292.30305.10+53.23+21.84%1180.98%
AVGO240531C011400002024-04-19 3:30PM EDT1,140.00107.390.000.000.00-100.00%
AVGO240531C011700002024-05-15 11:19AM EDT1,170.00234.70232.30245.300.00-3166.28%
AVGO240531C011800002024-05-21 1:30PM EDT1,180.00225.40222.30235.300.00-3463.67%
AVGO240531C011950002024-05-23 12:54PM EDT1,195.00198.10207.40220.200.00-11859.74%
AVGO240531C012000002024-05-24 1:22PM EDT1,200.00207.73202.70215.00-12.57-5.71%41858.92%
AVGO240531C012150002024-05-03 9:36AM EDT1,215.0075.60187.30200.200.00-2154.08%
AVGO240531C012200002024-05-17 2:40PM EDT1,220.00168.71182.30195.400.00-3853.71%
AVGO240531C012250002024-05-02 3:07PM EDT1,225.0064.00177.50190.200.00-502852.41%
AVGO240531C012300002024-05-15 3:31PM EDT1,230.00206.26172.50185.400.00-21551.93%
AVGO240531C012350002024-05-16 11:51AM EDT1,235.00211.75167.50180.400.00-1450.61%
AVGO240531C012400002024-05-14 3:39PM EDT1,240.00157.60162.50175.30+12.74+8.79%2675.32%
AVGO240531C012450002024-05-21 11:20AM EDT1,245.00163.20157.50170.400.00-11373.85%
AVGO240531C012500002024-05-24 2:34PM EDT1,250.00159.35152.50165.40+9.35+6.23%21572.08%
AVGO240531C012550002024-05-16 3:37PM EDT1,255.00164.21147.60160.500.00-103370.59%
AVGO240531C012600002024-05-16 3:37PM EDT1,260.00159.50142.60155.500.00-93868.82%
AVGO240531C012650002024-05-16 2:32PM EDT1,265.00164.00137.80150.500.00-2367.05%
AVGO240531C012700002024-05-23 12:13PM EDT1,270.00138.33132.70145.300.00-31664.76%
AVGO240531C012750002024-05-24 3:54PM EDT1,275.00134.47127.70140.50+1.90+1.43%11163.50%
AVGO240531C012800002024-05-21 1:54PM EDT1,280.00126.67122.80135.600.00-15061.98%
AVGO240531C012850002024-05-20 10:49AM EDT1,285.00129.12117.80130.500.00-2459.94%
AVGO240531C012900002024-05-23 12:13PM EDT1,290.00118.83112.90125.600.00-3658.39%
AVGO240531C012950002024-05-23 2:45PM EDT1,295.0093.48107.90120.700.00-11556.82%
AVGO240531C013000002024-05-24 2:10PM EDT1,300.00108.20103.10115.80+4.30+4.14%63855.25%
AVGO240531C013050002024-05-24 11:49AM EDT1,305.00108.27100.10108.90-13.56-11.13%3648.92%
AVGO240531C013100002024-05-23 3:06PM EDT1,310.0074.8595.40103.900.00-11447.18%
AVGO240531C013150002024-05-17 3:01PM EDT1,315.0086.1591.0099.000.00-123645.67%
AVGO240531C013200002024-05-24 12:05PM EDT1,320.0088.7586.0093.90+16.72+23.21%23543.68%
AVGO240531C013250002024-05-15 12:41PM EDT1,325.00100.7081.1089.000.00-22342.14%
AVGO240531C013300002024-05-23 2:50PM EDT1,330.0061.0076.0084.000.00-175940.36%
AVGO240531C013350002024-05-20 10:29AM EDT1,335.0083.4571.0079.000.00-22038.56%
AVGO240531C013400002024-05-24 12:03PM EDT1,340.0074.8067.0075.00+8.75+13.25%27838.81%
AVGO240531C013450002024-05-24 10:31AM EDT1,345.0064.0364.3069.20+17.48+37.55%22835.33%
AVGO240531C013500002024-05-24 3:56PM EDT1,350.0061.1359.5064.40+17.13+38.93%117633.87%
AVGO240531C013550002024-05-23 10:47AM EDT1,355.0054.6955.3060.200.00-53233.47%
AVGO240531C013600002024-05-24 1:29PM EDT1,360.0054.0051.2056.40+13.90+34.66%711633.62%
AVGO240531C013650002024-05-23 1:21PM EDT1,365.0043.4547.1052.600.00-103433.55%
AVGO240531C013700002024-05-24 3:51PM EDT1,370.0043.9943.3048.60-1.26-2.78%233832.98%
AVGO240531C013750002024-05-24 3:17PM EDT1,375.0036.1139.1045.00+2.01+5.89%41932.86%
AVGO240531C013800002024-05-24 3:20PM EDT1,380.0033.6334.5039.40+2.83+9.19%2010329.65%
AVGO240531C013850002024-05-24 2:34PM EDT1,385.0033.8332.5036.10+5.03+17.47%266029.67%
AVGO240531C013900002024-05-24 3:37PM EDT1,390.0027.0027.6032.50-0.60-2.17%258229.06%
AVGO240531C013950002024-05-24 3:38PM EDT1,395.0026.6024.8031.50+6.90+35.03%194531.71%
AVGO240531C014000002024-05-24 3:55PM EDT1,400.0024.4024.0025.70+3.10+14.55%19630627.79%
AVGO240531C014050002024-05-24 3:56PM EDT1,405.0022.1521.1023.30+6.99+46.11%7711728.12%
AVGO240531C014100002024-05-24 3:58PM EDT1,410.0019.3518.8020.40+1.80+10.26%12213427.57%
AVGO240531C014150002024-05-24 3:51PM EDT1,415.0016.9016.5020.60+1.96+13.12%7011630.79%
AVGO240531C014200002024-05-24 3:59PM EDT1,420.0014.5514.3018.00-0.25-1.69%7913230.19%
AVGO240531C014250002024-05-24 3:54PM EDT1,425.0012.9812.5014.00+0.48+3.84%15912927.47%
AVGO240531C014300002024-05-24 3:57PM EDT1,430.0011.2810.9012.40-0.22-1.91%13515427.69%
AVGO240531C014350002024-05-24 3:54PM EDT1,435.0010.009.5010.90+1.70+20.48%476527.82%
AVGO240531C014400002024-05-24 3:44PM EDT1,440.007.208.109.10-1.70-19.10%9323027.27%
AVGO240531C014450002024-05-24 3:56PM EDT1,445.007.336.807.90+1.85+33.76%386427.38%
AVGO240531C014500002024-05-24 3:59PM EDT1,450.006.305.806.80-0.25-3.82%39730727.44%
AVGO240531C014550002024-05-24 3:59PM EDT1,455.005.305.006.00+1.04+24.41%383227.81%
AVGO240531C014600002024-05-24 3:57PM EDT1,460.004.544.105.10-0.32-6.58%8031827.80%
AVGO240531C014650002024-05-24 3:38PM EDT1,465.004.003.504.20-0.10-2.44%594627.55%
AVGO240531C014700002024-05-24 3:59PM EDT1,470.003.202.953.50-0.80-20.00%658227.48%
AVGO240531C014750002024-05-24 3:57PM EDT1,475.002.952.352.90-0.37-11.14%10733727.41%
AVGO240531C014800002024-05-24 3:58PM EDT1,480.002.302.002.40-0.65-22.03%5412227.39%
AVGO240531C014850002024-05-24 2:07PM EDT1,485.001.381.752.35-0.66-32.35%112928.58%
AVGO240531C014900002024-05-24 3:58PM EDT1,490.001.651.452.05-0.53-24.31%1586528.91%
AVGO240531C014950002024-05-24 3:59PM EDT1,495.001.801.201.750.00-4918729.10%
AVGO240531C015000002024-05-24 3:59PM EDT1,500.001.201.101.30-0.55-31.43%70690428.44%
AVGO240531C015200002024-05-24 3:38PM EDT1,520.000.540.400.90-0.31-36.47%419630.82%
AVGO240531C015400002024-05-24 3:41PM EDT1,540.000.300.300.40-0.25-45.45%8915830.77%
AVGO240531C015600002024-05-24 3:57PM EDT1,560.000.250.150.300.00-1727133.15%
AVGO240531C015800002024-05-24 9:43AM EDT1,580.000.400.050.45+0.10+33.33%17238.75%
AVGO240531C016000002024-05-24 2:17PM EDT1,600.000.130.050.20-0.17-56.67%2824538.09%
AVGO240531C016200002024-05-24 10:55AM EDT1,620.000.260.000.70-0.09-25.71%24948.78%
AVGO240531C016400002024-05-24 10:19AM EDT1,640.000.050.001.45-0.14-73.68%12352.61%
AVGO240531C016600002024-05-23 2:22PM EDT1,660.000.100.001.050.00-12053.61%
AVGO240531C016800002024-05-22 10:20AM EDT1,680.000.340.001.450.00-1259.52%
AVGO240531C017000002024-05-23 3:23PM EDT1,700.000.050.000.250.00-62350.88%
AVGO240531C017200002024-05-16 1:57PM EDT1,720.001.150.001.400.00--265.85%
AVGO240531C017400002024-05-23 9:41AM EDT1,740.000.050.000.800.00-4564.21%
AVGO240531C018000002024-05-24 2:11PM EDT1,800.000.380.000.65-0.01-2.56%111071.29%
AVGO240531C018200002024-05-24 1:52PM EDT1,820.000.050.000.250.00-2266.99%
AVGO240531C018400002024-05-22 2:58PM EDT1,840.000.060.000.700.00-21277.44%
AVGO240531C018800002024-05-24 11:56AM EDT1,880.000.060.000.25+0.01+20.00%252274.41%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240531P007400002024-05-23 10:51AM EDT740.000.290.001.400.00-12192.29%
AVGO240531P007800002024-04-24 9:30AM EDT780.000.300.001.400.00--1177.73%
AVGO240531P008700002024-05-02 3:54PM EDT870.000.300.000.450.00--7129.69%
AVGO240531P009000002024-05-24 12:16PM EDT900.000.590.001.40-0.63-51.64%11138.14%
AVGO240531P009300002024-05-14 3:44PM EDT930.000.780.001.400.00-10128.96%
AVGO240531P009500002024-05-24 12:16PM EDT950.000.610.001.40+0.31+103.33%14123.00%
AVGO240531P009700002024-05-03 10:35AM EDT970.000.910.000.300.00-1698.34%
AVGO240531P009800002024-05-08 9:58AM EDT980.000.310.001.400.00-15114.26%
AVGO240531P009900002024-05-10 10:48AM EDT990.000.320.001.400.00-1112111.38%
AVGO240531P010000002024-05-24 9:41AM EDT1,000.000.050.001.40-0.15-75.00%56108.55%
AVGO240531P010200002024-05-24 9:35AM EDT1,020.000.050.000.35-0.36-87.80%51187.50%
AVGO240531P010300002024-05-24 9:36AM EDT1,030.000.050.001.40-0.11-68.75%120100.15%
AVGO240531P010400002024-05-14 1:09PM EDT1,040.000.830.001.400.00-1397.41%
AVGO240531P010500002024-05-23 10:50AM EDT1,050.000.050.001.400.00-22594.68%
AVGO240531P010600002024-05-24 3:45PM EDT1,060.000.050.001.40-0.07-58.33%1291.97%
AVGO240531P010700002024-05-24 10:26AM EDT1,070.000.050.001.40-0.75-93.75%21289.26%
AVGO240531P010800002024-05-22 11:53AM EDT1,080.000.800.001.400.00-24686.60%
AVGO240531P010900002024-05-24 2:56PM EDT1,090.000.250.001.40-0.17-40.48%19583.94%
AVGO240531P011000002024-05-24 2:33PM EDT1,100.000.100.000.150.00-236362.99%
AVGO240531P011100002024-05-20 1:05PM EDT1,110.000.100.050.20-0.02-16.67%13964.06%
AVGO240531P011200002024-05-16 1:18PM EDT1,120.000.350.001.400.00-19976.07%
AVGO240531P011300002024-05-21 12:00PM EDT1,130.000.150.000.300.00-21660.84%
AVGO240531P011400002024-05-24 3:18PM EDT1,140.000.100.050.15-0.29-74.36%316956.15%
AVGO240531P011500002024-05-23 3:19PM EDT1,150.000.100.000.15-0.10-50.00%14152.54%
AVGO240531P011600002024-05-24 3:02PM EDT1,160.000.100.001.45-0.27-72.97%215866.11%
AVGO240531P011700002024-05-24 2:17PM EDT1,170.000.100.001.45-0.25-71.43%196163.55%
AVGO240531P011800002024-05-24 12:32PM EDT1,180.000.240.100.90-0.01-4.00%76957.86%
AVGO240531P011900002024-05-23 9:54AM EDT1,190.000.050.001.450.00-18358.50%
AVGO240531P011950002024-05-24 10:34AM EDT1,195.000.160.001.25-0.19-54.29%108155.98%
AVGO240531P012000002024-05-24 3:39PM EDT1,200.000.150.050.25-0.10-40.00%6022248.44%
AVGO240531P012050002024-05-22 9:53AM EDT1,205.000.450.050.300.00-62248.39%
AVGO240531P012100002024-05-24 1:09PM EDT1,210.000.300.000.55-0.05-14.29%27751.32%
AVGO240531P012150002024-05-24 1:09PM EDT1,215.000.150.000.55-0.25-62.50%76250.10%
AVGO240531P012200002024-05-23 2:11PM EDT1,220.000.290.050.500.00-64948.22%
AVGO240531P012250002024-05-23 12:09PM EDT1,225.000.340.050.600.00-61948.29%
AVGO240531P012300002024-05-23 10:30AM EDT1,230.000.400.050.900.00-97750.16%
AVGO240531P012350002024-05-22 3:19PM EDT1,235.000.880.050.650.00-42346.41%
AVGO240531P012400002024-05-24 10:33AM EDT1,240.000.270.050.90-0.23-46.00%39247.61%
AVGO240531P012450002024-05-23 10:28AM EDT1,245.000.450.050.500.00-619242.26%
AVGO240531P012500002024-05-24 3:30PM EDT1,250.000.200.100.50-0.30-60.00%11083541.07%
AVGO240531P012550002024-05-24 3:56PM EDT1,255.000.300.050.30-0.32-51.61%39337.11%
AVGO240531P012600002024-05-24 3:41PM EDT1,260.000.220.150.30-0.36-62.07%185035.99%
AVGO240531P012650002024-05-24 1:26PM EDT1,265.000.280.100.40-0.42-60.00%1811736.28%
AVGO240531P012700002024-05-24 2:30PM EDT1,270.000.270.100.40-0.73-73.00%1514935.13%
AVGO240531P012750002024-05-24 11:43AM EDT1,275.000.400.200.40-0.80-66.67%223933.96%
AVGO240531P012800002024-05-24 3:10PM EDT1,280.000.380.150.40-1.27-76.97%14611332.81%
AVGO240531P012850002024-05-24 3:02PM EDT1,285.000.400.150.60-1.50-78.95%284333.72%
AVGO240531P012900002024-05-24 1:29PM EDT1,290.000.400.200.55-1.05-72.41%136732.04%
AVGO240531P012950002024-05-24 1:35PM EDT1,295.000.520.250.70-1.08-67.50%638732.11%
AVGO240531P013000002024-05-24 3:58PM EDT1,300.000.600.450.75-1.30-68.42%1,9071,87131.24%
AVGO240531P013050002024-05-24 3:03PM EDT1,305.000.760.400.85-2.12-73.61%4310230.66%
AVGO240531P013100002024-05-24 3:58PM EDT1,310.000.770.600.95-2.91-79.08%1,8281,80630.01%
AVGO240531P013125002024-05-23 3:57PM EDT1,312.502.800.551.050.00-52029.92%
AVGO240531P013150002024-05-24 3:21PM EDT1,315.001.150.651.10-3.05-72.62%235129.54%
AVGO240531P013175002024-05-24 3:25PM EDT1,317.501.150.701.15-2.05-64.06%204229.13%
AVGO240531P013200002024-05-24 3:31PM EDT1,320.001.080.951.30-2.42-69.14%6812729.19%
AVGO240531P013225002024-05-24 3:06PM EDT1,322.501.130.901.30-4.46-79.79%293328.50%
AVGO240531P013250002024-05-24 3:37PM EDT1,325.001.351.001.65-2.65-66.25%377729.32%
AVGO240531P013300002024-05-24 3:59PM EDT1,330.001.601.301.65-3.05-65.59%9314127.90%
AVGO240531P013325002024-05-24 11:42AM EDT1,332.501.901.351.85-3.70-66.07%121827.93%
AVGO240531P013350002024-05-24 3:14PM EDT1,335.001.771.702.20-3.58-66.92%1026928.39%
AVGO240531P013400002024-05-24 3:57PM EDT1,340.002.171.902.50-4.89-69.26%10313427.81%
AVGO240531P013450002024-05-24 3:47PM EDT1,345.002.702.402.85-4.22-60.98%937127.24%
AVGO240531P013500002024-05-24 3:57PM EDT1,350.003.122.903.50-5.28-62.86%14316127.28%
AVGO240531P013550002024-05-24 3:33PM EDT1,355.004.253.504.20-4.87-53.40%389127.19%
AVGO240531P013600002024-05-24 3:56PM EDT1,360.004.583.304.90-6.42-58.36%8813026.87%
AVGO240531P013650002024-05-24 3:59PM EDT1,365.005.604.805.80-6.80-54.84%786326.73%
AVGO240531P013700002024-05-24 3:57PM EDT1,370.006.435.906.90-7.57-54.07%1276926.72%
AVGO240531P013750002024-05-24 3:43PM EDT1,375.007.306.808.00-8.40-53.50%627726.47%
AVGO240531P013800002024-05-24 3:37PM EDT1,380.009.138.009.40-8.37-47.83%7212926.45%
AVGO240531P013850002024-05-24 3:38PM EDT1,385.0010.589.7011.70-9.22-46.57%397327.47%
AVGO240531P013900002024-05-24 3:54PM EDT1,390.0011.8011.5012.70-9.40-44.34%1413026.39%
AVGO240531P013950002024-05-24 3:14PM EDT1,395.0016.5313.1014.60-10.82-39.56%279726.33%
AVGO240531P014000002024-05-24 3:58PM EDT1,400.0016.2015.0016.80-11.70-41.94%2041,08326.41%
AVGO240531P014050002024-05-24 3:52PM EDT1,405.0018.7017.5018.50-12.42-39.91%823525.60%
AVGO240531P014100002024-05-24 3:58PM EDT1,410.0021.0019.9021.20-17.00-44.74%843925.83%
AVGO240531P014150002024-05-24 3:59PM EDT1,415.0023.8222.3024.50-9.28-28.04%312926.58%
AVGO240531P014200002024-05-24 10:27AM EDT1,420.0031.7023.1027.80-4.87-13.32%22127.10%
AVGO240531P014250002024-05-24 10:36AM EDT1,425.0034.7525.8031.30-19.95-36.47%2927.66%
AVGO240531P014300002024-05-24 2:57PM EDT1,430.0034.0129.2036.60-21.12-38.31%143230.50%
AVGO240531P014350002024-05-24 12:22PM EDT1,435.0033.5032.6038.90-21.80-39.42%1829.03%
AVGO240531P014400002024-05-24 3:13PM EDT1,440.0044.8536.1041.70-13.65-23.33%142127.94%
AVGO240531P014500002024-05-24 2:16PM EDT1,450.0046.6543.9051.40-13.68-22.68%73431.46%
AVGO240531P014550002024-05-16 1:20PM EDT1,455.0049.6047.1055.500.00--331.89%
AVGO240531P014600002024-05-24 11:12AM EDT1,460.0053.9851.6060.40-8.92-14.18%11833.54%
AVGO240531P014650002024-05-21 2:42PM EDT1,465.0074.9057.9062.900.00-1230.71%
AVGO240531P014800002024-05-16 11:59AM EDT1,480.0063.1070.1078.000.00--635.75%
AVGO240531P014850002024-05-16 10:06AM EDT1,485.0076.0074.3083.400.00--338.15%
AVGO240531P014900002024-05-16 11:28AM EDT1,490.0070.1079.1088.100.00--639.06%
AVGO240531P015000002024-05-24 1:02PM EDT1,500.0091.7089.0097.00-16.40-15.17%353239.49%
AVGO240531P015200002024-05-16 2:38PM EDT1,520.00108.00106.40118.800.00--149.52%