New Zealand markets close in 5 hours 32 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,414.03+18.74 (+1.34%)
At close: 04:00PM EDT
1,413.81 -0.22 (-0.02%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240816C007600002024-03-08 1:50PM EDT760.00561.43583.90598.900.00-220.00%
AVGO240816C008200002024-03-19 1:20PM EDT820.00426.97444.80455.200.00-110.00%
AVGO240816C008800002024-03-19 2:46PM EDT880.00374.67388.10399.500.00-550.00%
AVGO240816C009000002024-05-13 3:41PM EDT900.00447.78516.80530.400.00-2760.54%
AVGO240816C009400002024-03-19 1:02PM EDT940.00321.62333.70345.400.00-110.00%
AVGO240816C009600002024-03-19 1:08PM EDT960.00302.48316.20327.600.00-550.00%
AVGO240816C009800002024-05-17 11:09AM EDT980.00437.25439.30452.500.00-1253.74%
AVGO240816C010000002024-05-01 11:41AM EDT1,000.00293.89420.20432.200.00-3451.69%
AVGO240816C010200002024-03-21 2:12PM EDT1,020.00367.20218.30229.800.00-140.00%
AVGO240816C010400002024-05-10 12:55PM EDT1,040.00313.50382.20392.400.00-11652.73%
AVGO240816C010600002024-04-26 1:24PM EDT1,060.00320.10363.50373.700.00-22051.31%
AVGO240816C010800002024-05-13 9:30AM EDT1,080.00288.68344.90356.000.00-12050.57%
AVGO240816C011000002024-05-17 3:46PM EDT1,100.00311.70326.70337.200.00-1948.92%
AVGO240816C011200002024-04-26 1:31PM EDT1,120.00267.85308.60319.600.00-11048.01%
AVGO240816C011400002024-03-21 12:12PM EDT1,140.00292.80140.00146.300.00--20.00%
AVGO240816C011600002024-05-10 10:31AM EDT1,160.00210.24273.70283.600.00-1145.36%
AVGO240816C011800002024-05-14 11:41AM EDT1,180.00207.97256.70267.200.00-1244.79%
AVGO240816C011900002024-03-26 3:14PM EDT1,190.00215.30167.20175.800.00-120.00%
AVGO240816C012000002024-05-17 1:22PM EDT1,200.00228.00240.20250.200.00-11843.74%
AVGO240816C012100002024-05-14 11:41AM EDT1,210.00185.84232.10242.700.00-1343.67%
AVGO240816C012200002024-05-20 2:56PM EDT1,220.00229.30224.20234.70+61.66+36.78%1543.30%
AVGO240816C012300002024-05-07 3:12PM EDT1,230.00145.80216.50226.400.00-31442.74%
AVGO240816C012400002024-05-20 10:21AM EDT1,240.00207.28208.70219.50+37.58+22.14%13642.80%
AVGO240816C012500002024-05-17 11:02AM EDT1,250.00198.00201.20211.500.00-23242.30%
AVGO240816C012600002024-05-15 11:18AM EDT1,260.00189.60193.80204.000.00-110441.99%
AVGO240816C012700002024-05-06 2:02PM EDT1,270.00124.90186.60196.200.00-72441.50%
AVGO240816C012800002024-05-10 10:09AM EDT1,280.00133.48180.00189.600.00-11941.48%
AVGO240816C012900002024-05-17 2:13PM EDT1,290.00159.00172.70180.000.00-22840.15%
AVGO240816C013000002024-05-17 10:25AM EDT1,300.00169.60165.90176.300.00-89641.24%
AVGO240816C013100002024-05-14 1:40PM EDT1,310.00130.00159.30165.000.00-114539.16%
AVGO240816C013200002024-05-17 2:02PM EDT1,320.00142.40153.00159.500.00-210539.40%
AVGO240816C013300002024-05-17 3:44PM EDT1,330.00138.00146.60152.100.00-17438.83%
AVGO240816C013400002024-05-20 2:47PM EDT1,340.00143.10140.60145.80-16.90-10.56%116638.64%
AVGO240816C013500002024-05-20 1:51PM EDT1,350.00133.95134.60139.70+3.75+2.88%213938.47%
AVGO240816C013600002024-05-15 3:04PM EDT1,360.00150.00128.70133.900.00-68338.36%
AVGO240816C013700002024-05-20 12:41PM EDT1,370.00124.73123.70132.50-22.96-15.55%16939.84%
AVGO240816C013800002024-05-17 2:14PM EDT1,380.00107.00117.50126.400.00-15239.50%
AVGO240816C013900002024-05-17 2:03PM EDT1,390.00103.70112.30117.100.00-12837.94%
AVGO240816C014000002024-05-20 2:54PM EDT1,400.00112.00107.10112.00+8.22+7.92%87337.87%
AVGO240816C014100002024-05-20 1:13PM EDT1,410.00103.50102.10106.90+5.40+5.50%11637.75%
AVGO240816C014200002024-05-20 12:21PM EDT1,420.0098.6099.80101.70+4.10+4.34%105937.54%
AVGO240816C014300002024-05-20 1:12PM EDT1,430.0094.3095.2096.90+7.30+8.39%63537.42%
AVGO240816C014400002024-05-20 2:17PM EDT1,440.0088.8890.5093.00-19.90-18.29%96337.57%
AVGO240816C014500002024-05-20 12:54PM EDT1,450.0087.4585.2088.30+11.85+15.67%27237.38%
AVGO240816C014600002024-05-20 12:33PM EDT1,460.0080.3081.0084.30+4.90+6.50%64337.39%
AVGO240816C014700002024-05-16 2:41PM EDT1,470.0089.0076.9079.900.00-46337.20%
AVGO240816C014800002024-05-20 10:52AM EDT1,480.0072.7072.9078.30+5.69+8.49%61937.98%
AVGO240816C014900002024-05-20 11:17AM EDT1,490.0066.8069.1072.50+0.50+0.75%1837.18%
AVGO240816C015000002024-05-20 3:03PM EDT1,500.0067.5065.5069.20+7.00+11.57%318137.24%
AVGO240816C015200002024-05-20 10:46AM EDT1,520.0059.5059.3062.10+5.40+9.98%48837.03%
AVGO240816C015400002024-05-20 10:01AM EDT1,540.0053.1052.4057.00-7.40-12.23%12137.38%
AVGO240816C015600002024-05-16 3:42PM EDT1,560.0052.0046.7049.200.00-1212136.49%
AVGO240816C015800002024-05-20 12:52PM EDT1,580.0043.0042.2044.40-13.80-24.30%23836.58%
AVGO240816C016000002024-05-17 2:33PM EDT1,600.0037.0037.0039.60+3.60+10.78%16036.50%
AVGO240816C016200002024-05-16 3:18PM EDT1,620.0039.8033.1035.400.00-61836.49%
AVGO240816C016400002024-05-20 3:49PM EDT1,640.0029.4829.3031.90-0.12-0.41%32136.63%
AVGO240816C016600002024-05-17 12:18PM EDT1,660.0026.0025.8027.200.00-11336.01%
AVGO240816C016800002024-04-18 2:45PM EDT1,680.0012.5020.7022.800.00-71035.29%
AVGO240816C017000002024-05-20 12:50PM EDT1,700.0020.6019.7022.90-7.40-26.43%31836.84%
AVGO240816C017200002024-05-15 3:37PM EDT1,720.0025.5917.2020.000.00-21036.65%
AVGO240816C017400002024-03-22 2:45PM EDT1,740.0030.204.106.000.00-101027.65%
AVGO240816C017600002024-05-17 12:47PM EDT1,760.0013.6313.4016.100.00-11136.94%
AVGO240816C017800002024-05-20 3:30PM EDT1,780.0013.0011.7014.20+1.80+16.07%9536.91%
AVGO240816C018000002024-05-17 1:52PM EDT1,800.0010.4010.1012.700.00-31037.03%
AVGO240816C018200002024-05-17 3:04PM EDT1,820.009.208.7010.700.00-1736.61%
AVGO240816C018600002024-05-16 2:04PM EDT1,860.0011.306.707.900.00-365536.26%
AVGO240816C018800002024-05-20 1:09PM EDT1,880.006.605.707.00+2.20+50.00%2136.35%
AVGO240816C019000002024-05-06 3:02PM EDT1,900.003.304.806.300.00-2236.57%
AVGO240816C019200002024-05-15 11:07AM EDT1,920.005.304.605.700.00-31536.82%
AVGO240816C019400002024-05-15 11:15AM EDT1,940.005.003.605.800.00-21137.91%
AVGO240816C019600002024-05-16 2:53PM EDT1,960.005.603.105.200.00-11638.05%
AVGO240816C019800002024-04-11 3:55PM EDT1,980.008.421.053.800.00-8736.82%
AVGO240816C020000002024-05-17 12:51PM EDT2,000.003.602.304.400.00-24738.68%
AVGO240816C021000002024-05-20 3:54PM EDT2,100.002.001.052.95-0.36-15.25%381,09640.19%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240816P007600002024-05-10 12:32PM EDT760.001.090.052.900.00-303257.47%
AVGO240816P007800002024-05-09 3:16PM EDT780.001.150.152.950.00-15355.68%
AVGO240816P008000002024-05-07 9:51AM EDT800.001.700.203.000.00--1153.77%
AVGO240816P008400002024-04-23 12:57PM EDT840.003.900.301.550.00--849.40%
AVGO240816P008600002024-03-19 2:03PM EDT860.006.603.306.500.00-141257.27%
AVGO240816P008800002024-04-26 9:51AM EDT880.003.600.552.050.00-1347.39%
AVGO240816P009000002024-05-10 10:17AM EDT900.002.800.552.000.00-21745.23%
AVGO240816P009200002024-05-13 3:52PM EDT920.002.801.052.250.00-530644.10%
AVGO240816P009400002024-05-20 3:08PM EDT940.001.870.852.55-0.03-1.58%2843.04%
AVGO240816P009600002024-05-15 2:30PM EDT960.002.651.002.950.00-13442.14%
AVGO240816P009800002024-05-15 11:19AM EDT980.003.501.803.400.00-11741.23%
AVGO240816P010000002024-05-20 3:08PM EDT1,000.003.261.954.00-0.54-14.21%44340.50%
AVGO240816P010200002024-05-17 3:33PM EDT1,020.004.922.604.600.00-165539.61%
AVGO240816P010400002024-05-17 9:47AM EDT1,040.005.353.605.500.00-11639.05%
AVGO240816P010600002024-05-08 9:30AM EDT1,060.0016.574.306.500.00--238.43%
AVGO240816P010800002024-05-20 11:28AM EDT1,080.007.005.907.50-2.30-24.73%214337.62%
AVGO240816P011000002024-05-20 11:28AM EDT1,100.008.407.508.90-1.50-15.15%63637.10%
AVGO240816P011200002024-05-20 10:09AM EDT1,120.0010.978.2010.80-1.53-12.24%51836.83%
AVGO240816P011400002024-05-16 11:48AM EDT1,140.0011.2610.0012.800.00-33036.40%
AVGO240816P011600002024-05-16 11:44AM EDT1,160.0013.5013.4015.100.00-15735.96%
AVGO240816P011800002024-05-17 3:20PM EDT1,180.0020.7315.0017.800.00-22535.57%
AVGO240816P011900002024-05-20 10:51AM EDT1,190.0019.5017.0019.40-9.35-32.41%110835.45%
AVGO240816P012000002024-05-20 2:18PM EDT1,200.0020.8319.3021.00-2.67-11.36%1410635.26%
AVGO240816P012100002024-05-20 3:49PM EDT1,210.0022.2619.9023.20-3.44-13.39%29235.36%
AVGO240816P012200002024-05-15 2:08PM EDT1,220.0024.5021.8025.200.00-8011535.27%
AVGO240816P012300002024-05-16 9:45AM EDT1,230.0025.6024.1027.300.00-17435.16%
AVGO240816P012400002024-05-17 1:01PM EDT1,240.0034.7526.4029.600.00-512335.08%
AVGO240816P012500002024-05-20 1:12PM EDT1,250.0030.9029.1031.90-6.50-17.38%210334.94%
AVGO240816P012600002024-05-17 12:53PM EDT1,260.0040.2031.6034.200.00-117234.74%
AVGO240816P012700002024-05-20 10:32AM EDT1,270.0038.3034.0037.10-4.50-10.51%24734.76%
AVGO240816P012800002024-05-20 12:03PM EDT1,280.0039.5036.9040.00-3.90-8.99%418134.70%
AVGO240816P012900002024-05-20 1:14PM EDT1,290.0042.4038.7042.90-0.40-0.93%1510034.58%
AVGO240816P013000002024-05-20 12:50PM EDT1,300.0044.7541.7046.10+0.95+2.17%68434.52%
AVGO240816P013100002024-05-17 12:07PM EDT1,310.0048.6045.3049.20-8.00-14.13%24734.36%
AVGO240816P013200002024-05-20 1:27PM EDT1,320.0052.3050.4052.80-9.00-14.68%1010834.33%
AVGO240816P013300002024-05-17 2:14PM EDT1,330.0067.5352.2056.400.00-238634.24%
AVGO240816P013400002024-05-20 1:27PM EDT1,340.0060.2055.9060.20-8.60-12.50%616634.17%
AVGO240816P013500002024-05-20 12:33PM EDT1,350.0063.6060.2064.10-11.54-15.36%63034.07%
AVGO240816P013600002024-05-20 1:25PM EDT1,360.0067.3064.5068.20+1.70+2.59%64633.98%
AVGO240816P013700002024-05-20 1:32PM EDT1,370.0072.9168.7072.40-7.79-9.65%55733.87%
AVGO240816P013800002024-05-20 9:42AM EDT1,380.0081.5073.2075.60-0.20-0.24%1010433.33%
AVGO240816P013900002024-05-20 12:05PM EDT1,390.0080.9077.6079.90-11.50-12.45%162133.14%
AVGO240816P014000002024-05-20 12:22PM EDT1,400.0085.2082.3084.50-13.70-13.85%23233.00%
AVGO240816P014100002024-05-17 12:54PM EDT1,410.00102.1087.2089.500.00-51332.94%
AVGO240816P014200002024-05-20 1:32PM EDT1,420.0097.2393.4094.90-8.97-8.45%72332.96%
AVGO240816P014300002024-05-20 3:00PM EDT1,430.00100.1099.0099.90-11.70-10.47%5832.78%
AVGO240816P014400002024-05-16 9:30AM EDT1,440.00102.71103.00105.400.00--432.71%
AVGO240816P014500002024-05-20 3:42PM EDT1,450.00111.70107.60114.20-12.20-9.85%31933.77%
AVGO240816P014700002024-05-16 3:55PM EDT1,470.00126.80119.80124.200.00-6732.98%
AVGO240816P015000002024-05-16 11:34AM EDT1,500.00129.70136.70145.100.00-1433.52%
AVGO240816P016000002024-05-14 1:30PM EDT1,600.00259.10208.30218.000.00-1233.19%
AVGO240816P016600002024-03-12 1:50PM EDT1,660.00411.60291.50298.800.00--147.62%
AVGO240816P016800002024-03-12 12:37PM EDT1,680.00415.50308.10316.100.00--148.23%
AVGO240816P017000002024-03-12 12:37PM EDT1,700.00434.00325.10332.700.00--448.43%
AVGO240816P017600002024-03-12 12:37PM EDT1,760.00490.50379.20387.000.00--050.55%
AVGO240816P017800002024-04-12 9:34AM EDT1,780.00425.00441.70451.400.00-4069.32%
AVGO240816P018800002024-03-20 12:22PM EDT1,880.00622.00668.60682.800.00--0126.24%
AVGO240816P019400002024-03-08 10:35AM EDT1,940.00567.10592.10607.100.00-1078.26%
AVGO240816P019800002024-03-08 10:31AM EDT1,980.00605.50632.00646.900.00-1080.87%
AVGO240816P020000002024-03-08 10:35AM EDT2,000.00623.50652.50667.500.00-2082.41%