AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240621C002200002023-03-17 9:30AM EDT220.00414.50398.00406.000.00-100.00%
AVGO240621C002500002023-02-23 4:29PM EDT250.00335.85385.00394.000.00--00.00%
AVGO240621C002600002022-10-03 10:08AM EDT260.00206.21216.20223.900.00-330.00%
AVGO240621C002700002023-02-23 4:29PM EDT270.00317.16366.00375.000.00-110.00%
AVGO240621C002900002023-01-10 4:14PM EDT290.00292.75308.00318.000.00-5100.00%
AVGO240621C003000002023-04-03 10:39AM EDT300.00346.50317.00325.500.00-120.00%
AVGO240621C003100002022-08-16 10:55AM EDT310.00248.58202.50211.200.00-110.00%
AVGO240621C003400002022-09-12 12:10PM EDT340.00202.26126.70135.800.00-120.00%
AVGO240621C003500002022-09-09 11:32AM EDT350.00194.00140.90150.500.00-120.00%
AVGO240621C003700002023-03-15 11:10AM EDT370.00259.80257.00264.300.00-1001020.00%
AVGO240621C003800002023-05-11 3:45PM EDT380.00258.90423.50439.600.00-4457.59%
AVGO240621C003900002022-08-22 3:33PM EDT390.00170.10133.40141.500.00-630.00%
AVGO240621C004000002023-06-06 12:43PM EDT400.00389.32405.50417.800.00-16552.41%
AVGO240621C004100002023-06-09 3:01PM EDT410.00406.23394.20412.20+231.18+132.07%11355.13%
AVGO240621C004200002023-06-09 2:53PM EDT420.00396.73384.80402.90+165.03+71.23%13954.14%
AVGO240621C004300002023-03-30 1:40PM EDT430.00223.20215.90221.200.00-6120.00%
AVGO240621C004400002023-03-30 12:50PM EDT440.00215.60206.00213.500.00-140.00%
AVGO240621C004500002023-05-30 9:50AM EDT450.00470.00359.70376.700.00-33852.47%
AVGO240621C004600002023-05-09 3:17PM EDT460.00186.51352.00366.000.00-12450.38%
AVGO240621C004700002023-05-23 3:26PM EDT470.00241.17343.60359.300.00-1451.25%
AVGO240621C004800002023-06-01 11:58AM EDT480.00341.07335.40350.000.00-56650.19%
AVGO240621C004900002023-05-18 9:41AM EDT490.00201.70327.60340.700.00-13649.13%
AVGO240621C005000002023-06-02 1:11PM EDT500.00328.42317.60332.700.00-12148.91%
AVGO240621C005100002023-05-24 9:30AM EDT510.00204.25309.80324.300.00-21648.39%
AVGO240621C005200002023-05-09 12:48PM EDT520.00146.04299.60310.500.00-31544.58%
AVGO240621C005300002023-05-26 11:39AM EDT530.00275.87291.50307.700.00-1547.37%
AVGO240621C005400002023-05-25 1:03PM EDT540.00215.10284.50299.900.00-1547.08%
AVGO240621C005500002023-05-05 10:57AM EDT550.00127.00286.00296.600.00-12349.08%
AVGO240621C005600002023-05-02 1:53PM EDT560.00114.40256.00273.900.00-52540.92%
AVGO240621C005700002023-06-05 11:12AM EDT570.00262.94256.50272.000.00-16643.73%
AVGO240621C005800002023-06-01 11:58AM EDT580.00263.25248.50263.700.00-537943.11%
AVGO240621C005900002023-06-09 9:56AM EDT590.00257.00244.30255.70+7.90+3.17%49742.61%
AVGO240621C006000002023-06-08 2:33PM EDT600.00239.24234.00248.100.00-120942.27%
AVGO240621C006100002023-06-08 10:42AM EDT610.00226.45228.10240.500.00-166141.88%
AVGO240621C006200002023-06-05 11:01AM EDT620.00216.60223.70232.900.00-116441.46%
AVGO240621C006300002023-06-06 10:26AM EDT630.00208.05213.10225.100.00-211740.92%
AVGO240621C006400002023-05-31 12:30PM EDT640.00237.60204.10219.000.00-1037641.04%
AVGO240621C006500002023-06-08 2:21PM EDT650.00213.15198.10213.20+9.79+4.81%319841.22%
AVGO240621C006600002023-06-05 11:12AM EDT660.00196.83191.40206.400.00-18540.96%
AVGO240621C006700002023-05-30 10:13AM EDT670.00262.53187.40196.500.00-73239.47%
AVGO240621C006800002023-06-08 2:21PM EDT680.00182.60180.50189.900.00-128839.22%
AVGO240621C006900002023-05-26 3:57PM EDT690.00185.45171.60182.30-11.98-6.07%15138.57%
AVGO240621C007000002023-06-09 2:20PM EDT700.00174.06167.50175.80-22.54-11.46%177238.29%
AVGO240621C007100002023-06-06 3:04PM EDT710.00150.08161.60169.700.00-43938.11%
AVGO240621C007200002023-06-02 12:24PM EDT720.00167.30154.80163.400.00-25937.81%
AVGO240621C007300002023-06-01 10:19AM EDT730.00158.80148.30157.800.00-13137.71%
AVGO240621C007400002023-06-05 1:54PM EDT740.00148.65142.90151.600.00-28037.37%
AVGO240621C007500002023-06-07 10:12AM EDT750.00143.20138.20145.200.00-13836.93%
AVGO240621C007600002023-06-09 2:20PM EDT760.00138.32131.30139.50+6.91+5.26%148636.68%
AVGO240621C007800002023-06-06 3:54PM EDT780.00116.50122.40128.500.00-65236.19%
AVGO240621C008000002023-06-09 1:12PM EDT800.00116.96111.40115.80+7.56+6.91%1026735.01%
AVGO240621C008200002023-06-07 3:03PM EDT820.00100.78101.00106.200.00-117634.65%
AVGO240621C008400002023-06-07 3:03PM EDT840.0092.1893.3097.300.00-1254034.35%
AVGO240621C008600002023-06-07 1:47PM EDT860.0083.6085.2089.000.00-222634.08%
AVGO240621C008800002023-06-07 12:18PM EDT880.0080.4377.6084.700.00-1010534.88%
AVGO240621C009000002023-06-08 3:06PM EDT900.0074.3070.7074.20+2.57+3.58%66933.62%
AVGO240621C009200002023-06-05 11:04AM EDT920.0068.2064.4067.600.00-1833.42%
AVGO240621C009400002023-06-08 2:37PM EDT940.0059.7058.6061.700.00-27833.30%
AVGO240621C009600002023-06-08 12:00PM EDT960.0054.3053.3056.200.00-158933.17%
AVGO240621C009800002023-06-06 12:25PM EDT980.0043.4148.4051.100.00-14133.03%
AVGO240621C010000002023-06-06 3:25PM EDT1,000.0040.2044.0047.400.00-33633.25%
AVGO240621C010100002023-05-31 10:44AM EDT1,010.0060.1042.0046.200.00--233.54%
AVGO240621C010200002023-06-06 3:52PM EDT1,020.0036.8040.1044.200.00-31333.53%
AVGO240621C010300002023-05-31 10:59AM EDT1,030.0056.4038.3042.000.00--633.42%
AVGO240621C010500002023-06-05 9:35AM EDT1,050.0039.0034.9038.500.00-1133.44%
AVGO240621C010600002023-05-30 10:03AM EDT1,060.0077.2033.5037.000.00--133.51%
AVGO240621C010900002023-05-26 12:05PM EDT1,090.0026.9029.1032.600.00-151533.60%
AVGO240621C011200002023-06-02 12:16PM EDT1,120.0030.8524.9028.800.00-1133.71%
AVGO240621C011300002023-05-30 10:41AM EDT1,130.0055.1023.7026.400.00--233.22%
AVGO240621C011400002023-05-30 10:42AM EDT1,140.0053.1022.6026.300.00--333.70%
AVGO240621C011500002023-05-30 10:16AM EDT1,150.0052.1021.5024.800.00--133.54%
AVGO240621C011600002023-05-30 10:16AM EDT1,160.0050.1020.5023.800.00--133.58%
AVGO240621C011800002023-06-01 11:51AM EDT1,180.0029.8018.6021.400.00--1633.42%
AVGO240621C011900002023-06-02 3:46PM EDT1,190.0023.1017.8020.300.00-1510133.34%
AVGO240621C012000002023-05-31 10:11AM EDT1,200.0029.0017.0019.700.00--133.50%
AVGO240621C012100002023-06-07 3:45PM EDT1,210.0016.1016.2019.300.00-12333.75%
AVGO240621C012200002023-06-01 3:58PM EDT1,220.0023.4015.2018.100.00--10333.56%
AVGO240621C012800002023-06-09 10:37AM EDT1,280.0015.2011.9013.90+5.20+52.00%21133.65%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240621P002200002023-06-09 10:40AM EDT220.000.690.101.20-0.76-52.41%710053.61%
AVGO240621P002300002022-12-15 1:45PM EDT230.004.792.606.200.00-384269.33%
AVGO240621P002400002023-05-30 10:05AM EDT240.003.730.101.500.00-16351.50%
AVGO240621P002500002023-05-30 11:49AM EDT250.001.500.051.750.00-12350.61%
AVGO240621P002600002023-05-30 10:05AM EDT260.004.180.151.950.00-11550.02%
AVGO240621P002700002023-05-26 1:06PM EDT270.002.900.302.100.00-21153.66%
AVGO240621P002800002023-05-23 10:54AM EDT280.003.150.452.250.00-2552.56%
AVGO240621P002900002023-06-06 1:06PM EDT290.001.600.802.250.00-13650.94%
AVGO240621P003000002023-06-08 11:10AM EDT300.001.701.002.400.00-12849.89%
AVGO240621P003100002023-05-04 9:46AM EDT310.007.421.253.300.00-1351.07%
AVGO240621P003200002023-05-02 12:42PM EDT320.007.501.254.400.00-610852.21%
AVGO240621P003300002023-06-01 3:15PM EDT330.003.401.703.200.00-11347.74%
AVGO240621P003400002023-06-07 2:41PM EDT340.001.182.003.50-1.62-57.86%51247.04%
AVGO240621P003500002023-06-06 1:06PM EDT350.003.102.303.800.00-1546.31%
AVGO240621P003600002023-06-07 12:22PM EDT360.003.102.604.100.00-13245.55%
AVGO240621P003700002023-06-02 1:25PM EDT370.003.902.954.500.00-121744.97%
AVGO240621P003800002023-06-06 12:09PM EDT380.004.403.304.900.00-12944.34%
AVGO240621P003900002023-05-26 12:26PM EDT390.007.703.705.300.00-15243.68%
AVGO240621P004000002023-06-06 9:40AM EDT400.002.304.105.00-2.95-56.19%372441.84%
AVGO240621P004100002023-05-12 11:59AM EDT410.0015.704.606.300.00-316842.58%
AVGO240621P004200002023-05-12 12:02PM EDT420.0017.105.006.800.00-89541.97%
AVGO240621P004300002023-05-12 12:09PM EDT430.0018.805.607.400.00-42841.46%
AVGO240621P004400002023-05-31 2:40PM EDT440.0011.706.108.000.00-39240.91%
AVGO240621P004500002023-06-07 3:25PM EDT450.007.707.208.700.00-727740.43%
AVGO240621P004600002023-06-08 2:35PM EDT460.008.207.808.500.00-127638.94%
AVGO240621P004700002023-06-09 9:54AM EDT470.008.808.509.30-0.30-3.30%331738.54%
AVGO240621P004800002023-06-02 2:37PM EDT480.0010.509.3010.200.00-19038.20%
AVGO240621P004900002023-05-26 3:32PM EDT490.0016.209.9011.100.00-2313437.80%
AVGO240621P005000002023-06-08 12:32PM EDT500.0011.5011.1012.000.00-21,11837.35%
AVGO240621P005100002023-05-24 9:38AM EDT510.0025.8012.0013.500.00-140537.35%
AVGO240621P005200002023-06-09 10:21AM EDT520.0012.8313.2014.60-1.27-9.01%7013836.95%
AVGO240621P005300002023-06-09 9:47AM EDT530.0014.4014.4015.40-0.80-5.26%5012736.30%
AVGO240621P005400002023-06-06 12:24PM EDT540.0018.1015.5016.800.00-446036.03%
AVGO240621P005500002023-06-06 2:59PM EDT550.0019.5016.8018.200.00-627835.71%
AVGO240621P005600002023-06-06 12:20PM EDT560.0021.2018.1019.800.00-259535.46%
AVGO240621P005700002023-06-06 12:50PM EDT570.0023.3319.6021.300.00-158135.10%
AVGO240621P005800002023-06-06 12:50PM EDT580.0025.2321.3023.200.00-1521934.91%
AVGO240621P005900002023-06-01 2:19PM EDT590.0031.5022.9024.800.00-519034.51%
AVGO240621P006000002023-06-09 12:27PM EDT600.0025.2024.9026.70-0.80-3.08%350934.22%
AVGO240621P006100002023-06-07 1:21PM EDT610.0029.2027.2028.700.00-18933.93%
AVGO240621P006200002023-06-09 1:31PM EDT620.0028.9028.8031.10-2.40-7.67%116033.77%
AVGO240621P006300002023-06-09 3:30PM EDT630.0031.2031.0033.10-0.75-2.35%158433.38%
AVGO240621P006400002023-06-07 1:37PM EDT640.0036.6033.3035.700.00-22533.21%
AVGO240621P006500002023-06-09 3:52PM EDT650.0036.1035.5038.10-4.93-12.02%110132.90%
AVGO240621P006600002023-06-07 1:20PM EDT660.0041.1037.6040.700.00-64732.63%
AVGO240621P006700002023-06-08 3:09PM EDT670.0041.9539.9042.400.00-15131.94%
AVGO240621P006800002023-06-09 2:51PM EDT680.0043.8042.8046.10-5.50-11.16%111632.01%
AVGO240621P006900002023-06-06 10:04AM EDT690.0052.9945.7047.400.00-24131.11%
AVGO240621P007000002023-06-09 3:11PM EDT700.0049.9049.0052.20-2.97-5.62%114731.47%
AVGO240621P007100002023-05-30 11:07AM EDT710.0054.4052.1055.500.00-11131.22%
AVGO240621P007200002023-06-06 3:54PM EDT720.0061.8055.5059.100.00-172831.03%
AVGO240621P007300002023-06-08 12:44PM EDT730.0061.1059.0062.600.00-1230.75%
AVGO240621P007400002023-06-08 12:43PM EDT740.0065.0062.7066.400.00-13230.53%
AVGO240621P007500002023-06-08 12:43PM EDT750.0068.9066.7070.100.00-11030.22%
AVGO240621P007600002023-06-09 2:20PM EDT760.0070.1771.0073.00-2.73-3.74%14329.61%
AVGO240621P007800002023-06-08 3:57PM EDT780.0081.3579.2081.900.00-16429.25%
AVGO240621P008000002023-06-09 3:10PM EDT800.0088.8088.1090.50-7.15-7.45%74428.60%
AVGO240621P008200002023-06-06 12:34PM EDT820.00111.2097.20101.400.00-11128.47%
AVGO240621P008400002023-06-05 11:21AM EDT840.00117.30107.50111.400.00-32527.86%
AVGO240621P008600002023-06-06 12:44PM EDT860.00135.30119.00123.900.00-3827.83%
AVGO240621P008800002023-05-30 2:30PM EDT880.00144.20130.90136.200.00--327.54%
AVGO240621P009000002023-06-02 3:55PM EDT900.00147.30142.50149.200.00-1527.27%
AVGO240621P009200002023-06-02 3:55PM EDT920.00160.10155.70161.500.00-1126.59%
AVGO240621P009400002023-06-02 3:55PM EDT940.00173.81169.50177.400.00-1226.91%
AVGO240621P009600002023-06-09 11:28AM EDT960.00185.10184.50192.30-2.79-1.48%1126.72%
AVGO240621P010000002023-05-30 10:47AM EDT1,000.00199.30210.50222.500.00-1325.96%
AVGO240621P010900002023-05-31 2:50PM EDT1,090.00307.00286.10300.700.00-1126.02%
AVGO240621P011300002023-05-30 10:59AM EDT1,130.00296.55323.10339.400.00--127.31%
AVGO240621P012000002023-05-30 9:36AM EDT1,200.00363.10390.80404.300.00--127.24%