New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,401.21-10.92 (-0.77%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240607C010700002024-05-10 3:46PM EDT1,070.00272.45329.50341.300.00--166.78%
AVGO240607C011100002024-05-06 11:06AM EDT1,110.00195.00291.10301.600.00--161.89%
AVGO240607C011600002024-04-30 2:43PM EDT1,160.00174.25239.90252.300.00--151.75%
AVGO240607C011950002024-05-16 3:39PM EDT1,195.00219.70206.40216.900.00-303455.73%
AVGO240607C012000002024-05-16 3:39PM EDT1,200.00214.85201.50212.600.00-303355.73%
AVGO240607C012050002024-05-08 10:40AM EDT1,205.00139.45200.90207.800.00-1054.95%
AVGO240607C012200002024-05-02 2:13PM EDT1,220.0064.15182.90193.300.00--152.42%
AVGO240607C012300002024-05-03 9:31AM EDT1,230.0072.44173.90183.800.00-1150.92%
AVGO240607C012450002024-05-15 11:20AM EDT1,245.00171.90159.60169.100.00-1048.01%
AVGO240607C012500002024-05-09 3:53PM EDT1,250.0086.60155.70165.100.00-11348.15%
AVGO240607C012600002024-05-14 3:28PM EDT1,260.00128.25145.20157.700.00-71248.94%
AVGO240607C012650002024-05-15 2:40PM EDT1,265.00173.28140.20151.400.00-1446.29%
AVGO240607C012700002024-05-14 1:42PM EDT1,270.00110.00136.70148.100.00-5947.04%
AVGO240607C012750002024-05-16 3:39PM EDT1,275.00143.51132.50139.200.00-1241.46%
AVGO240607C012800002024-05-14 2:26PM EDT1,280.00111.18128.80134.600.00-21340.80%
AVGO240607C012850002024-05-09 9:55AM EDT1,285.0064.09123.70134.100.00-22244.54%
AVGO240607C012900002024-05-15 11:37AM EDT1,290.00130.00119.60125.400.00-21139.42%
AVGO240607C012950002024-05-08 12:51PM EDT1,295.0071.60116.60126.000.00-101144.04%
AVGO240607C013000002024-05-17 10:37AM EDT1,300.00120.00112.50118.80-13.70-10.25%12440.62%
AVGO240607C013050002024-05-16 3:41PM EDT1,305.00118.06108.50117.400.00-81642.89%
AVGO240607C013100002024-05-16 3:41PM EDT1,310.00113.96104.00111.400.00-61040.68%
AVGO240607C013150002024-05-10 9:35AM EDT1,315.0064.0099.70107.300.00-11340.25%
AVGO240607C013200002024-05-15 11:28AM EDT1,320.00100.5895.30100.700.00-32037.49%
AVGO240607C013250002024-05-17 9:40AM EDT1,325.00105.0092.3097.80-13.50-11.39%1538.12%
AVGO240607C013300002024-05-16 3:19PM EDT1,330.00104.3488.1093.200.00-25937.16%
AVGO240607C013350002024-05-14 2:26PM EDT1,335.0071.5784.8090.700.00-127238.00%
AVGO240607C013400002024-05-15 3:48PM EDT1,340.00110.8982.0087.900.00-61238.47%
AVGO240607C013450002024-05-15 3:48PM EDT1,345.00108.2977.5082.000.00-21036.32%
AVGO240607C013500002024-05-16 1:22PM EDT1,350.0078.0076.0080.40-24.00-23.53%13237.67%
AVGO240607C013550002024-05-15 3:05PM EDT1,355.00100.0072.2073.900.00-21035.01%
AVGO240607C013600002024-05-16 12:01PM EDT1,360.0080.0069.7071.40-20.00-20.00%1935.51%
AVGO240607C013650002024-05-17 10:54AM EDT1,365.0069.3066.5068.20-24.40-26.04%101435.39%
AVGO240607C013700002024-05-15 1:52PM EDT1,370.0082.6063.4065.500.00-3635.60%
AVGO240607C013750002024-05-15 3:37PM EDT1,375.0084.0459.6061.200.00-81334.53%
AVGO240607C013800002024-05-17 10:10AM EDT1,380.0059.9057.5059.30-18.60-23.69%21535.21%
AVGO240607C013850002024-05-16 12:23PM EDT1,385.0078.4054.6056.700.00-21835.30%
AVGO240607C013900002024-05-16 3:19PM EDT1,390.0062.1551.9053.60-1.20-1.89%11234.97%
AVGO240607C013950002024-05-14 9:30AM EDT1,395.0025.5048.5050.100.00-1234.28%
AVGO240607C014000002024-05-17 11:00AM EDT1,400.0047.7546.7048.30-8.30-14.81%2413934.77%
AVGO240607C014050002024-05-16 2:47PM EDT1,405.0049.0044.2045.60-9.30-15.95%11634.55%
AVGO240607C014100002024-05-17 10:35AM EDT1,410.0045.6342.6044.30-4.17-8.37%62035.29%
AVGO240607C014150002024-05-16 3:59PM EDT1,415.0047.0040.0041.900.00-85135.16%
AVGO240607C014200002024-05-17 10:16AM EDT1,420.0039.6138.5039.20-5.64-12.46%106434.76%
AVGO240607C014250002024-05-17 10:16AM EDT1,425.0037.5935.4036.60-3.41-8.32%31434.36%
AVGO240607C014300002024-05-17 10:35AM EDT1,430.0037.7934.3035.60-2.91-7.15%26535.09%
AVGO240607C014350002024-05-16 3:59PM EDT1,435.0037.6031.4032.800.00-134934.43%
AVGO240607C014400002024-05-16 3:41PM EDT1,440.0035.2030.4031.700.00-142434.98%
AVGO240607C014500002024-05-17 9:33AM EDT1,450.0029.0126.1027.30-2.09-6.72%26234.23%
AVGO240607C014600002024-05-17 9:55AM EDT1,460.0025.4023.2024.50-10.85-29.93%26434.49%
AVGO240607C014800002024-05-17 10:46AM EDT1,480.0019.8417.7018.70-10.62-34.87%13234.17%
AVGO240607C015000002024-05-17 10:57AM EDT1,500.0014.7013.2013.80-2.24-13.22%4812233.67%
AVGO240607C015200002024-05-17 11:07AM EDT1,520.0010.0510.2010.80-2.50-19.92%162234.18%
AVGO240607C015400002024-05-17 10:33AM EDT1,540.008.807.408.10-1.20-12.00%51134.26%
AVGO240607C015600002024-05-16 3:45PM EDT1,560.007.405.506.000.00-152134.34%
AVGO240607C015800002024-05-16 3:45PM EDT1,580.005.554.104.500.00-21334.61%
AVGO240607C016000002024-05-17 10:51AM EDT1,600.003.503.003.50-0.90-20.45%33435.21%
AVGO240607C016200002024-05-17 9:49AM EDT1,620.002.902.152.65-0.46-13.69%12035.60%
AVGO240607C016400002024-05-16 12:07PM EDT1,640.004.501.602.250.00-35836.77%
AVGO240607C016800002024-05-03 3:58PM EDT1,680.000.651.001.400.00-1137.98%
AVGO240607C017200002024-05-16 3:51PM EDT1,720.000.980.651.050.00-3140.17%
Putsfor7 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240607P007800002024-05-10 3:49PM EDT780.000.050.001.700.00-11102.03%
AVGO240607P009400002024-05-01 10:52AM EDT940.000.740.001.800.00--172.72%
AVGO240607P009700002024-05-17 9:34AM EDT970.000.300.001.75-1.05-77.78%1167.33%
AVGO240607P009900002024-05-16 1:47PM EDT990.001.090.051.500.00-1362.96%
AVGO240607P010000002024-05-16 9:36AM EDT1,000.000.050.051.700.00-2762.35%
AVGO240607P010100002024-04-29 12:39PM EDT1,010.001.310.051.750.00--160.96%
AVGO240607P010200002024-05-08 10:18AM EDT1,020.000.690.101.750.00-11859.57%
AVGO240607P010400002024-05-14 1:09PM EDT1,040.001.020.051.800.00-1256.35%
AVGO240607P010500002024-05-02 10:26AM EDT1,050.005.200.051.800.00--154.76%
AVGO240607P010600002024-05-14 3:59PM EDT1,060.000.740.051.850.00-4353.37%
AVGO240607P010700002024-05-14 10:49AM EDT1,070.000.600.051.850.00-13151.81%
AVGO240607P010800002024-05-13 1:10PM EDT1,080.000.870.051.900.00-41050.43%
AVGO240607P010900002024-05-08 10:20AM EDT1,090.002.060.051.500.00-13152.23%
AVGO240607P011000002024-05-17 10:31AM EDT1,100.000.500.300.50-0.03-5.66%263343.12%
AVGO240607P011100002024-05-14 10:49AM EDT1,110.001.000.350.750.00-12144.06%
AVGO240607P011200002024-05-15 3:25PM EDT1,120.000.590.400.800.00-31042.97%
AVGO240607P011300002024-05-15 11:35AM EDT1,130.000.750.500.900.00-27842.21%
AVGO240607P011400002024-05-15 12:55PM EDT1,140.000.900.550.950.00-41141.04%
AVGO240607P011500002024-05-16 10:51AM EDT1,150.000.870.651.05+0.12+16.00%15340.16%
AVGO240607P011600002024-05-16 3:36PM EDT1,160.001.100.751.200.00-113939.48%
AVGO240607P011700002024-05-17 11:04AM EDT1,170.001.100.901.35-0.17-13.39%1111138.70%
AVGO240607P011800002024-05-17 10:04AM EDT1,180.001.301.101.55+0.03+2.36%57738.05%
AVGO240607P011900002024-05-16 1:16PM EDT1,190.001.221.301.750.00-212437.28%
AVGO240607P011950002024-05-15 1:23PM EDT1,195.001.621.401.850.00-429736.86%
AVGO240607P012000002024-05-16 3:40PM EDT1,200.001.671.552.00-0.17-9.24%18636.59%
AVGO240607P012050002024-05-16 10:06AM EDT1,205.001.601.652.100.00-1536.12%
AVGO240607P012100002024-05-15 2:26PM EDT1,210.001.651.802.300.00-33635.95%
AVGO240607P012150002024-05-17 11:00AM EDT1,215.002.101.952.45-0.51-19.54%24435.58%
AVGO240607P012200002024-05-15 2:43PM EDT1,220.001.912.152.600.00-44435.18%
AVGO240607P012250002024-05-17 11:00AM EDT1,225.002.472.352.80+0.65+35.71%25134.88%
AVGO240607P012300002024-05-16 2:47PM EDT1,230.002.632.553.100.00-33834.80%
AVGO240607P012350002024-05-15 12:00PM EDT1,235.003.402.903.400.00-1834.66%
AVGO240607P012400002024-05-16 9:49AM EDT1,240.002.503.003.600.00-42534.24%
AVGO240607P012450002024-05-15 3:21PM EDT1,245.002.873.204.500.00-276535.22%
AVGO240607P012500002024-05-16 2:15PM EDT1,250.003.603.804.300.00-199333.92%
AVGO240607P012550002024-05-15 12:53PM EDT1,255.004.504.104.800.00-62333.96%
AVGO240607P012600002024-05-16 3:38PM EDT1,260.004.774.505.000.00-41033.39%
AVGO240607P012650002024-05-15 3:56PM EDT1,265.003.624.905.600.00-7733.48%
AVGO240607P012700002024-05-17 10:07AM EDT1,270.005.795.305.90+1.89+48.46%12733.01%
AVGO240607P012750002024-05-16 3:11PM EDT1,275.005.605.906.500.00-51332.97%
AVGO240607P012800002024-05-15 11:46AM EDT1,280.007.206.607.200.00-394233.01%
AVGO240607P012850002024-05-16 2:25PM EDT1,285.006.207.107.700.00-11232.69%
AVGO240607P012900002024-05-16 3:31PM EDT1,290.007.857.908.600.00-14732.85%
AVGO240607P012950002024-05-15 1:35PM EDT1,295.008.368.609.200.00-45832.55%
AVGO240607P013000002024-05-17 11:06AM EDT1,300.0010.009.2010.00+0.30+3.09%210632.45%
AVGO240607P013050002024-05-17 10:27AM EDT1,305.0010.009.9010.80+1.40+16.28%182832.28%
AVGO240607P013100002024-05-17 11:00AM EDT1,310.0011.4010.9011.70+0.10+0.88%144632.16%
AVGO240607P013150002024-05-15 12:15PM EDT1,315.0013.2211.9012.700.00-61832.08%
AVGO240607P013200002024-05-17 10:07AM EDT1,320.0013.6313.1014.00+3.73+37.68%13032.23%
AVGO240607P013250002024-05-15 2:33PM EDT1,325.0014.2314.4015.20+3.03+27.05%11532.21%
AVGO240607P013300002024-05-17 10:41AM EDT1,330.0015.1515.5016.40+3.68+32.08%51532.12%
AVGO240607P013350002024-05-17 10:41AM EDT1,335.0016.3516.9017.90-28.15-63.26%5832.23%
AVGO240607P013400002024-05-15 2:41PM EDT1,340.0017.5018.7019.70+3.49+24.91%11932.53%
AVGO240607P013450002024-05-15 2:33PM EDT1,345.0015.2519.8020.600.00-51031.98%
AVGO240607P013500002024-05-17 10:03AM EDT1,350.0020.3021.3022.40+4.92+31.99%581432.13%
AVGO240607P013550002024-05-16 2:29PM EDT1,355.0019.1023.0023.900.00-181731.96%
AVGO240607P013600002024-05-15 3:22PM EDT1,360.0018.4324.2025.800.00-12932.05%
AVGO240607P013650002024-05-15 12:49PM EDT1,365.0025.5422.3025.400.00-1430.27%
AVGO240607P013700002024-05-16 12:31PM EDT1,370.0025.0727.5028.80+4.54+22.11%506031.40%
AVGO240607P013800002024-05-16 2:56PM EDT1,380.0029.9533.2033.50+2.50+9.11%233031.79%
AVGO240607P013850002024-05-16 9:30AM EDT1,385.0026.7029.3031.400.00-12128.57%
AVGO240607P013950002024-05-16 12:01PM EDT1,395.0026.6639.0040.300.00-1531.66%
AVGO240607P014000002024-05-16 1:00PM EDT1,400.0030.0541.6043.000.00-21631.80%
AVGO240607P014500002024-05-16 12:01PM EDT1,450.0052.3070.3072.000.00-92131.03%
AVGO240607P015800002024-05-13 1:26PM EDT1,580.00245.00177.30181.000.00-1129.61%