New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,226.55-18.93 (-1.52%)
At close: 04:00PM EST
1,229.59 +3.04 (+0.25%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240920C004200002023-12-08 9:41AM EST420.00509.01631.40637.700.00-110.00%
AVGO240920C004500002023-12-15 9:30AM EST450.00658.00657.60666.800.00-110.00%
AVGO240920C005900002023-10-26 12:06PM EST590.00272.15396.70415.000.00--00.00%
AVGO240920C006100002023-12-01 12:28PM EST610.00342.90514.20529.200.00-220.00%
AVGO240920C006200002023-12-19 11:19AM EST620.00536.90533.00542.100.00-120.00%
AVGO240920C006300002023-12-15 2:05PM EST630.00509.30488.60496.500.00-220.00%
AVGO240920C006400002023-12-01 11:23AM EST640.00313.73486.40501.400.00-110.00%
AVGO240920C006500002023-12-19 11:38AM EST650.00509.00506.70515.500.00-130.00%
AVGO240920C006700002024-02-05 12:27PM EST670.00582.000.000.000.00-200.00%
AVGO240920C007300002024-01-25 11:32AM EST730.00547.560.000.000.00-100.00%
AVGO240920C007400002023-12-05 3:44PM EST740.00220.50338.20345.200.00-110.00%
AVGO240920C007600002023-12-18 11:43AM EST760.00408.75406.20415.500.00-470.00%
AVGO240920C007700002023-12-26 12:10PM EST770.00388.18453.20463.500.00-1138.56%
AVGO240920C007900002023-10-26 11:14AM EST790.00140.17236.50247.700.00--00.00%
AVGO240920C008000002024-02-12 12:12PM EST800.00503.050.000.000.00-400.00%
AVGO240920C008100002024-01-24 10:02AM EST810.00463.260.000.000.00-100.00%
AVGO240920C008200002023-11-14 12:35PM EST820.00217.95319.70328.900.00--00.00%
AVGO240920C008300002024-02-15 10:07AM EST830.00446.270.000.000.00-100.00%
AVGO240920C008400002023-11-29 10:37AM EST840.00183.85315.20322.000.00-140.00%
AVGO240920C008500002023-12-13 10:53AM EST850.00285.28294.90301.100.00-16180.00%
AVGO240920C008600002024-02-08 2:14PM EST860.00454.000.000.000.00-100.00%
AVGO240920C008700002023-12-15 10:45AM EST870.00314.00278.80285.100.00-110.00%
AVGO240920C008800002024-01-22 9:47AM EST880.00374.000.000.000.00-100.00%
AVGO240920C008900002023-12-15 3:49PM EST890.00288.00262.80269.500.00-130.00%
AVGO240920C009000002024-02-12 2:15PM EST900.00402.380.000.000.00-100.00%
AVGO240920C009100002024-02-20 10:32AM EST910.00343.600.000.000.00-100.00%
AVGO240920C009200002023-12-18 11:48AM EST920.00278.15271.90278.800.00-10230.00%
AVGO240920C009300002023-12-27 9:37AM EST930.00265.00314.80323.800.00-1837.60%
AVGO240920C009400002023-12-15 12:08PM EST940.00257.13225.50234.700.00-1110.00%
AVGO240920C009500002024-01-26 11:42AM EST950.00303.000.000.000.00-100.00%
AVGO240920C009600002024-02-20 9:56AM EST960.00310.750.000.000.00-100.00%
AVGO240920C009700002024-02-20 9:56AM EST970.00302.950.000.000.00-100.00%
AVGO240920C009800002024-02-13 11:20AM EST980.00316.530.000.000.00-100.00%
AVGO240920C009900002024-02-05 11:18AM EST990.00292.820.000.000.00-100.00%
AVGO240920C010000002024-02-02 11:10AM EST1,000.00274.900.000.000.00-100.00%
AVGO240920C010100002024-02-02 1:17PM EST1,010.00273.900.000.000.00-500.00%
AVGO240920C010200002024-02-12 11:17AM EST1,020.00317.600.000.000.00-100.00%
AVGO240920C010300002024-01-23 10:31AM EST1,030.00253.850.000.000.00-100.00%
AVGO240920C010400002024-01-25 11:34AM EST1,040.00282.050.000.000.00-100.00%
AVGO240920C010500002024-02-13 11:04AM EST1,050.00264.000.000.000.00-100.00%
AVGO240920C010600002024-02-14 3:54PM EST1,060.00265.000.000.000.00-500.00%
AVGO240920C010700002024-02-13 9:31AM EST1,070.00237.360.000.000.00-100.00%
AVGO240920C010800002024-02-20 11:54AM EST1,080.00219.200.000.000.00-100.00%
AVGO240920C010900002024-02-01 3:42PM EST1,090.00195.900.000.000.00-100.00%
AVGO240920C011000002024-02-20 12:17PM EST1,100.00200.000.000.000.00-100.00%
AVGO240920C011100002024-02-20 9:44AM EST1,110.00198.350.000.000.00-100.00%
AVGO240920C011200002024-02-12 1:33PM EST1,120.00231.000.000.000.00-100.00%
AVGO240920C011300002024-02-20 9:41AM EST1,130.00186.300.000.000.00-200.00%
AVGO240920C011400002024-01-26 2:01PM EST1,140.00167.000.000.000.00-100.00%
AVGO240920C011500002024-02-20 12:51PM EST1,150.00173.400.000.000.00-500.00%
AVGO240920C011600002024-02-20 10:39AM EST1,160.00167.200.000.000.00-2000.00%
AVGO240920C011700002024-02-15 1:02PM EST1,170.00192.900.000.000.00-100.00%
AVGO240920C011800002024-02-20 10:39AM EST1,180.00155.870.000.000.00-2000.00%
AVGO240920C011900002024-02-13 11:45AM EST1,190.00174.830.000.000.00-100.00%
AVGO240920C012000002024-02-20 1:06PM EST1,200.00147.100.000.000.00-100.00%
AVGO240920C012100002024-02-15 2:32PM EST1,210.00173.500.000.000.00-100.00%
AVGO240920C012200002024-02-16 3:58PM EST1,220.00153.600.000.000.00-100.00%
AVGO240920C012300002024-02-14 9:50AM EST1,230.00153.540.000.000.00-100.10%
AVGO240920C012400002024-02-20 12:17PM EST1,240.00122.650.000.000.00-2300.39%
AVGO240920C012500002024-02-20 12:17PM EST1,250.00118.050.000.000.00-500.39%
AVGO240920C012600002024-02-16 3:32PM EST1,260.00135.500.000.000.00-300.78%
AVGO240920C012700002024-02-20 1:51PM EST1,270.00113.890.000.000.00-100.78%
AVGO240920C012800002024-02-16 9:56AM EST1,280.00129.140.000.000.00-401.56%
AVGO240920C013000002024-02-20 3:00PM EST1,300.00104.200.000.000.00-401.56%
AVGO240920C013200002024-02-20 9:30AM EST1,320.0099.990.000.000.00-4001.56%
AVGO240920C013400002024-02-15 2:12PM EST1,340.00109.400.000.000.00-403.13%
AVGO240920C013600002024-02-15 2:17PM EST1,360.00102.400.000.000.00-303.13%
AVGO240920C013800002024-02-16 9:56AM EST1,380.0088.740.000.000.00-803.13%
AVGO240920C014000002024-02-20 1:43PM EST1,400.0067.000.000.000.00-703.13%
AVGO240920C014200002024-02-15 2:12PM EST1,420.0080.800.000.000.00-703.13%
AVGO240920C014400002024-02-15 10:54AM EST1,440.0074.600.000.000.00-203.13%
AVGO240920C014600002024-02-15 10:54AM EST1,460.0068.900.000.000.00-403.13%
AVGO240920C014800002024-02-16 9:56AM EST1,480.0059.650.000.000.00-406.25%
AVGO240920C015000002024-02-16 2:08PM EST1,500.0058.250.000.000.00-506.25%
AVGO240920C015200002024-02-20 11:03AM EST1,520.0041.040.000.000.00-506.25%
AVGO240920C015400002024-02-08 11:46AM EST1,540.0056.910.000.000.00-506.25%
AVGO240920C015600002024-02-20 11:03AM EST1,560.0034.490.000.000.00-3706.25%
AVGO240920C015800002024-02-09 9:45AM EST1,580.0040.600.000.000.00-106.25%
AVGO240920C016000002024-02-20 10:30AM EST1,600.0027.200.000.000.00-7406.25%
AVGO240920C016100002024-02-14 2:55PM EST1,610.0034.030.000.000.00-206.25%
AVGO240920C016200002024-02-07 10:14AM EST1,620.0027.600.000.000.00-406.25%
AVGO240920C016400002024-02-20 10:36AM EST1,640.0023.000.000.000.00-206.25%
AVGO240920C016600002024-02-05 2:29PM EST1,660.0024.100.000.000.00-206.25%
AVGO240920C016800002024-01-29 10:34AM EST1,680.0017.100.000.000.00-1006.25%
AVGO240920C017000002024-02-15 1:58PM EST1,700.0025.500.000.000.00-506.25%
AVGO240920C017200002024-01-25 1:33PM EST1,720.0018.700.000.000.00-3006.25%
AVGO240920C017400002024-02-01 10:40AM EST1,740.0010.840.000.000.00-606.25%
AVGO240920C017500002024-02-13 10:54AM EST1,750.0018.700.000.000.00-206.25%
AVGO240920C017600002024-02-08 11:15AM EST1,760.0023.470.000.000.00-206.25%
AVGO240920C017800002024-01-24 12:15PM EST1,780.0017.200.000.000.00--06.25%
AVGO240920C018000002024-02-20 11:01AM EST1,800.0012.000.000.000.00-1012.50%
AVGO240920C018200002024-02-14 10:29AM EST1,820.0013.900.000.000.00-5012.50%
AVGO240920C018400002024-02-15 12:13PM EST1,840.0013.700.000.000.00-1012.50%
AVGO240920C018500002024-01-31 2:54PM EST1,850.006.150.000.000.00--012.50%
AVGO240920C018600002024-02-07 1:30PM EST1,860.0010.000.000.000.00-13012.50%
AVGO240920C018800002024-02-12 10:48AM EST1,880.0012.900.000.000.00-2012.50%
AVGO240920C019000002024-02-20 12:42PM EST1,900.007.100.000.000.00-3012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO240920P004200002024-01-26 1:06PM EST420.000.150.000.000.00-2025.00%
AVGO240920P004300002023-12-12 11:35AM EST430.000.700.001.700.00-3457.20%
AVGO240920P004400002024-01-24 3:43PM EST440.000.320.000.000.00-1025.00%
AVGO240920P004500002024-01-24 11:28AM EST450.000.400.000.000.00-2025.00%
AVGO240920P004600002024-01-05 3:09PM EST460.001.070.002.500.00-2156.42%
AVGO240920P004800002024-01-11 12:03PM EST480.001.100.152.350.00-1954.13%
AVGO240920P004900002023-11-01 12:40PM EST490.009.801.658.300.00-6465.53%
AVGO240920P005000002024-01-10 11:02AM EST500.001.400.051.850.00--150.12%
AVGO240920P005100002024-01-18 2:40PM EST510.001.180.002.700.00-2551.39%
AVGO240920P005200002024-01-12 12:47PM EST520.001.470.052.700.00-4550.46%
AVGO240920P005300002023-12-13 11:50AM EST530.002.250.853.000.00--251.83%
AVGO240920P005400002024-01-05 3:42PM EST540.002.850.003.200.00-3654.90%
AVGO240920P005500002023-12-15 11:52AM EST550.002.001.203.400.00-102151.06%
AVGO240920P005600002024-01-22 11:32AM EST560.002.300.000.000.00-3025.00%
AVGO240920P005700002024-02-09 12:39PM EST570.001.500.000.000.00-1012.50%
AVGO240920P005800002024-02-06 11:48AM EST580.001.550.000.000.00-7012.50%
AVGO240920P005900002024-02-16 12:49PM EST590.001.750.000.000.00-1012.50%
AVGO240920P006000002024-02-14 3:05PM EST600.001.900.000.000.00-2012.50%
AVGO240920P006100002023-12-11 10:26AM EST610.008.502.654.900.00-11551.14%
AVGO240920P006200002024-01-26 10:14AM EST620.001.400.000.000.00-1012.50%
AVGO240920P006300002024-01-30 1:21PM EST630.002.350.000.000.00-1012.50%
AVGO240920P006400002024-01-19 3:54PM EST640.003.252.303.200.00-1844.56%
AVGO240920P006500002024-02-20 12:29PM EST650.003.300.000.000.00-1012.50%
AVGO240920P006600002024-02-20 11:04AM EST660.003.400.000.000.00-3012.50%
AVGO240920P006700002024-01-25 3:04PM EST670.002.650.000.000.00-1012.50%
AVGO240920P006800002024-02-14 1:20PM EST680.003.800.000.000.00-3012.50%
AVGO240920P006900002024-02-09 12:14PM EST690.003.520.000.000.00-1012.50%
AVGO240920P007000002024-02-12 1:33PM EST700.003.550.000.000.00-2012.50%
AVGO240920P007100002024-01-19 12:36PM EST710.006.404.205.200.00-56341.74%
AVGO240920P007200002024-02-14 1:05PM EST720.005.000.000.000.00-1012.50%
AVGO240920P007300002024-01-08 11:16AM EST730.0011.904.405.200.00-75339.91%
AVGO240920P007400002024-02-08 10:32AM EST740.004.850.000.000.00-1012.50%
AVGO240920P007500002024-02-20 11:58AM EST750.006.960.000.000.00-8012.50%
AVGO240920P007600002024-02-12 1:52PM EST760.006.220.000.000.00-1012.50%
AVGO240920P007700002024-01-19 3:00PM EST770.009.206.907.900.00-2939.70%
AVGO240920P007800002024-01-31 9:35AM EST780.008.400.000.000.00-1012.50%
AVGO240920P007900002024-02-08 11:51AM EST790.006.800.000.000.00-1012.50%
AVGO240920P008000002024-02-15 10:03AM EST800.009.150.000.000.00-1012.50%
AVGO240920P008100002024-02-06 2:08PM EST810.0010.100.000.000.00-1012.50%
AVGO240920P008200002024-02-12 1:59PM EST820.009.400.000.000.00-1012.50%
AVGO240920P008300002024-02-13 10:17AM EST830.0011.450.000.000.00-4012.50%
AVGO240920P008400002024-02-16 11:56AM EST840.0011.850.000.000.00-2012.50%
AVGO240920P008500002024-02-20 11:58AM EST850.0014.010.000.000.00-406.25%
AVGO240920P008600002024-02-14 3:41PM EST860.0012.900.000.000.00-1006.25%
AVGO240920P008700002024-02-06 12:44PM EST870.0015.100.000.000.00-206.25%
AVGO240920P008800002024-02-07 11:37AM EST880.0014.200.000.000.00-206.25%
AVGO240920P008900002024-02-12 11:36AM EST890.0013.800.000.000.00-106.25%
AVGO240920P009000002024-02-20 12:50PM EST900.0019.100.000.000.00-106.25%
AVGO240920P009100002024-02-15 11:34AM EST910.0018.400.000.000.00-106.25%
AVGO240920P009200002024-02-15 3:55PM EST920.0019.300.000.000.00-206.25%
AVGO240920P009300002024-02-08 2:58PM EST930.0017.800.000.000.00-1206.25%
AVGO240920P009400002024-02-12 1:54PM EST940.0020.700.000.000.00-906.25%
AVGO240920P009500002024-02-12 12:16PM EST950.0020.900.000.000.00-2006.25%
AVGO240920P009600002024-02-09 12:09PM EST960.0023.380.000.000.00-206.25%
AVGO240920P009700002024-01-31 10:15AM EST970.0032.700.000.000.00-106.25%
AVGO240920P009800002024-02-02 1:41PM EST980.0030.200.000.000.00-306.25%
AVGO240920P009900002024-02-20 3:20PM EST990.0032.900.000.000.00-106.25%
AVGO240920P010000002024-02-20 3:20PM EST1,000.0034.880.000.000.00-106.25%
AVGO240920P010100002024-02-15 10:32AM EST1,010.0034.300.000.000.00-206.25%
AVGO240920P010200002024-02-20 10:40AM EST1,020.0042.150.000.000.00-2006.25%
AVGO240920P010300002024-02-14 1:34PM EST1,030.0039.100.000.000.00-403.13%
AVGO240920P010400002024-02-20 10:40AM EST1,040.0047.250.000.000.00-2003.13%
AVGO240920P010500002024-02-07 11:41AM EST1,050.0040.900.000.000.00-203.13%
AVGO240920P010600002024-02-15 3:50PM EST1,060.0045.000.000.000.00-703.13%
AVGO240920P010700002024-02-20 11:01AM EST1,070.0053.280.000.000.00-503.13%
AVGO240920P010800002024-02-13 11:50AM EST1,080.0050.530.000.000.00-103.13%
AVGO240920P010900002024-02-20 11:01AM EST1,090.0059.380.000.000.00-503.13%
AVGO240920P011000002024-02-16 10:20AM EST1,100.0058.400.000.000.00-103.13%
AVGO240920P011100002024-02-16 10:38AM EST1,110.0062.100.000.000.00-103.13%
AVGO240920P011200002024-02-16 10:02AM EST1,120.0066.400.000.000.00-103.13%
AVGO240920P011300002024-02-13 10:24AM EST1,130.0067.980.000.000.00-101.56%
AVGO240920P011400002024-02-12 12:47PM EST1,140.0062.350.000.000.00-101.56%
AVGO240920P011500002024-02-20 1:45PM EST1,150.0080.650.000.000.00-201.56%
AVGO240920P011600002024-02-01 1:46PM EST1,160.0090.400.000.000.00-201.56%
AVGO240920P011700002024-02-15 10:38AM EST1,170.0079.400.000.000.00-101.56%
AVGO240920P011800002024-02-14 1:29PM EST1,180.0086.080.000.000.00-200.78%
AVGO240920P011900002024-01-26 10:48AM EST1,190.0096.000.000.000.00-100.78%
AVGO240920P012000002024-02-16 11:14AM EST1,200.0092.480.000.000.00-200.78%
AVGO240920P012100002024-02-08 10:13AM EST1,210.0084.460.000.000.00-100.39%
AVGO240920P012200002024-02-16 10:37AM EST1,220.00104.350.000.000.00-200.20%
AVGO240920P012300002024-01-29 9:46AM EST1,230.00114.280.000.000.00-100.00%
AVGO240920P012400002024-02-16 10:51AM EST1,240.00112.750.000.000.00-500.00%
AVGO240920P012500002024-02-20 3:13PM EST1,250.00123.400.000.000.00-1200.00%
AVGO240920P012600002024-02-08 10:56AM EST1,260.00101.600.000.000.00-900.00%
AVGO240920P012700002024-02-09 1:34PM EST1,270.00112.500.000.000.00-100.00%
AVGO240920P012800002024-02-14 3:12PM EST1,280.00130.200.000.000.00-200.00%
AVGO240920P013000002024-02-12 2:02PM EST1,300.00133.100.000.000.00-100.00%
AVGO240920P013200002024-02-15 2:06PM EST1,320.00147.000.000.000.00-200.00%
AVGO240920P013800002024-02-08 10:39AM EST1,380.00167.650.000.000.00--00.00%
AVGO240920P014400002024-01-10 10:24AM EST1,440.00368.48211.40216.500.00--013.16%
AVGO240920P014600002024-01-10 10:24AM EST1,460.00388.18224.50230.900.00--00.00%
AVGO240920P014800002024-01-22 3:49PM EST1,480.00282.400.000.000.00--00.00%
AVGO240920P016600002024-01-19 9:30AM EST1,660.00490.90417.60425.300.00-100.00%