New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,204.71-54.28 (-4.31%)
At close: 04:00PM EDT
1,200.10 -4.61 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO241018C006800002024-03-21 9:48AM EDT680.00677.00530.60545.600.00--157.85%
AVGO241018C007000002024-03-21 9:48AM EDT700.00657.80511.70526.700.00-1356.53%
AVGO241018C009000002024-03-14 9:39AM EDT900.00393.65464.20475.600.00-46101.54%
AVGO241018C009200002024-03-01 11:31AM EDT920.00469.93428.30443.300.00-1192.33%
AVGO241018C009600002024-03-06 12:41PM EDT960.00459.00406.40421.400.00-1191.95%
AVGO241018C009800002024-04-03 1:02PM EDT980.00426.05268.30277.200.00-1144.65%
AVGO241018C010000002024-04-03 1:07PM EDT1,000.00407.83253.20262.200.00-1744.10%
AVGO241018C010200002024-03-08 11:36AM EDT1,020.00388.50357.60371.700.00-1185.06%
AVGO241018C010400002024-03-20 11:56AM EDT1,040.00265.74224.00233.300.00-1143.02%
AVGO241018C010600002024-04-08 9:51AM EDT1,060.00316.00208.70219.300.00--542.45%
AVGO241018C011000002024-04-19 3:51PM EDT1,100.00189.75186.30193.40-44.81-19.10%1141.64%
AVGO241018C011300002024-03-20 2:14PM EDT1,130.00221.70169.40175.300.00-2741.10%
AVGO241018C011500002024-03-26 11:38AM EDT1,150.00269.32158.60164.200.00-1140.87%
AVGO241018C011600002024-02-16 2:17PM EDT1,160.00198.85180.40187.500.00-1149.54%
AVGO241018C011800002024-02-21 12:30PM EDT1,180.00157.10252.70265.800.00--174.28%
AVGO241018C012000002024-04-19 3:59PM EDT1,200.00135.00129.90138.10-24.60-15.41%12240.20%
AVGO241018C012200002024-03-21 3:54PM EDT1,220.00232.60123.30128.200.00--239.86%
AVGO241018C012500002024-03-21 9:39AM EDT1,250.00193.44107.80115.000.00-71439.59%
AVGO241018C012600002024-03-21 2:57PM EDT1,260.00211.60103.50110.600.00-41939.44%
AVGO241018C012700002024-03-20 9:34AM EDT1,270.00125.490.000.000.00-551.56%
AVGO241018C012800002024-03-20 9:33AM EDT1,280.00122.560.000.000.00-2111.56%
AVGO241018C012900002024-04-18 12:35PM EDT1,290.00132.6094.5098.400.00-23239.07%
AVGO241018C013000002024-04-19 9:43AM EDT1,300.00115.8089.0095.60-6.87-5.60%64739.27%
AVGO241018C013100002024-04-18 1:09PM EDT1,310.00121.4686.8093.000.00-23539.49%
AVGO241018C013200002024-04-17 12:29PM EDT1,320.00133.1083.3087.800.00-25138.90%
AVGO241018C013300002024-04-17 12:08PM EDT1,330.00133.9680.2086.700.00-14939.52%
AVGO241018C013400002024-04-17 12:08PM EDT1,340.00129.2774.8081.000.00-26838.72%
AVGO241018C013500002024-04-18 3:01PM EDT1,350.00101.3774.0077.900.00-49738.67%
AVGO241018C013600002024-04-15 2:17PM EDT1,360.00125.0070.9074.300.00-124838.44%
AVGO241018C013700002024-04-17 3:37PM EDT1,370.0076.0168.2071.80-31.12-29.05%113238.52%
AVGO241018C013800002024-04-19 3:55PM EDT1,380.0066.5065.0068.40-22.50-25.28%2112938.29%
AVGO241018C014000002024-04-19 2:52PM EDT1,400.0063.5059.5063.50-20.20-24.13%1414138.35%
AVGO241018C014200002024-04-17 11:20AM EDT1,420.00101.9054.7058.600.00-14338.29%
AVGO241018C014400002024-04-19 1:55PM EDT1,440.0059.4349.7053.50-13.77-18.81%32838.06%
AVGO241018C014600002024-04-19 11:46AM EDT1,460.0055.7945.0049.70-32.91-37.10%19338.17%
AVGO241018C014800002024-04-11 3:15PM EDT1,480.00115.7041.1045.400.00-12038.00%
AVGO241018C015000002024-04-18 1:11PM EDT1,500.0057.5038.1041.400.00-36137.83%
AVGO241018C015200002024-04-18 9:35AM EDT1,520.0043.8034.3038.80-8.70-16.57%41538.09%
AVGO241018C015400002024-04-19 11:49AM EDT1,540.0039.5029.6035.20-8.80-18.22%93037.87%
AVGO241018C015600002024-03-21 10:43AM EDT1,560.0089.4028.4032.000.00-2737.71%
AVGO241018C015800002024-04-17 1:58PM EDT1,580.0050.1825.6029.300.00-21137.67%
AVGO241018C016000002024-04-16 11:43AM EDT1,600.0055.0023.3026.700.00-18837.58%
AVGO241018C016200002024-04-16 1:35PM EDT1,620.0051.9921.0024.400.00-18437.53%
AVGO241018C016400002024-04-04 3:42PM EDT1,640.0049.8518.8025.000.00-1638.82%
AVGO241018C016600002024-04-18 3:24PM EDT1,660.0028.2017.4020.500.00-11737.53%
AVGO241018C016800002024-04-12 3:59PM EDT1,680.0047.4014.3018.500.00-11337.38%
AVGO241018C017000002024-04-19 3:09PM EDT1,700.0016.8014.7017.20-7.00-29.41%109737.54%
AVGO241018C017200002024-04-17 2:55PM EDT1,720.0026.8813.2015.400.00-154237.33%
AVGO241018C017400002024-04-04 3:36PM EDT1,740.0033.0011.7014.000.00-21337.28%
AVGO241018C017600002024-04-19 11:50AM EDT1,760.0014.5010.3013.20-8.50-36.96%12,13937.56%
AVGO241018C017800002024-04-04 3:11PM EDT1,780.0032.439.4011.900.00-11,04337.44%
AVGO241018C018000002024-04-19 3:11PM EDT1,800.0010.258.5010.90-20.69-66.87%41,13137.47%
AVGO241018C018200002024-03-25 11:31AM EDT1,820.0033.608.209.700.00-54537.26%
AVGO241018C018400002024-04-18 1:54PM EDT1,840.0010.737.709.00-2.24-17.27%415737.40%
AVGO241018C018600002024-04-15 3:13PM EDT1,860.0018.216.308.400.00-656937.57%
AVGO241018C018800002024-03-22 11:09AM EDT1,880.0032.506.207.600.00-149037.51%
AVGO241018C019000002024-04-19 10:25AM EDT1,900.007.985.606.90-2.03-20.28%414537.47%
AVGO241018C019200002024-04-04 10:25AM EDT1,920.0025.703.708.200.00-251,29839.44%
AVGO241018C019400002024-04-19 2:00PM EDT1,940.006.602.506.20-15.35-69.93%32,49938.02%
AVGO241018C019600002024-03-25 9:30AM EDT1,960.0017.104.306.100.00-11,70638.53%
AVGO241018C019800002024-04-11 1:02PM EDT1,980.005.002.156.30-12.67-71.70%11,02739.39%
AVGO241018C020000002024-04-18 1:31PM EDT2,000.004.852.056.20-1.71-26.07%126939.89%
AVGO241018C021000002024-04-17 12:07PM EDT2,100.006.702.405.600.00-718442.08%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO241018P006200002024-04-05 3:42PM EDT620.001.670.705.100.00-2153.50%
AVGO241018P006400002024-03-01 2:06PM EDT640.002.020.453.500.00-404047.88%
AVGO241018P006600002024-02-26 4:26PM EDT660.003.000.453.900.00-5546.70%
AVGO241018P006800002024-02-27 12:42PM EDT680.003.450.004.200.00--245.26%
AVGO241018P007000002024-04-19 2:43PM EDT700.003.922.706.90+2.07+111.89%10415747.68%
AVGO241018P007200002024-03-19 11:50AM EDT720.004.500.504.600.00-1142.02%
AVGO241018P007600002024-03-19 12:53PM EDT760.005.491.506.300.00-4640.70%
AVGO241018P007800002024-04-02 1:05PM EDT780.003.305.3010.200.00-7843.23%
AVGO241018P008000002024-04-19 2:46PM EDT800.009.108.6010.30+4.66+104.95%589141.27%
AVGO241018P008200002024-04-02 9:43AM EDT820.005.0010.1011.900.00-1140.71%
AVGO241018P008400002024-03-25 10:32AM EDT840.009.5012.0013.60+3.49+58.07%5840.09%
AVGO241018P008600002024-04-18 10:21AM EDT860.008.6414.1015.700.00-2339.61%
AVGO241018P008800002024-04-18 10:21AM EDT880.0010.1016.2018.200.00-2939.24%
AVGO241018P009000002024-04-10 3:44PM EDT900.009.9015.7020.700.00-22838.70%
AVGO241018P009200002024-04-19 2:12PM EDT920.0019.1321.7023.80+4.23+28.39%1838.35%
AVGO241018P009400002024-03-08 3:32PM EDT940.0015.5011.8014.500.00-131330.75%
AVGO241018P009600002024-04-15 10:02AM EDT960.0012.2928.5030.700.00-53937.49%
AVGO241018P009800002024-04-11 3:52PM EDT980.0013.6032.7034.900.00-530637.16%
AVGO241018P010000002024-04-18 10:28AM EDT1,000.0024.5037.0039.700.00-19036.92%
AVGO241018P010200002024-04-04 3:37PM EDT1,020.0025.5041.7045.200.00-31136.78%
AVGO241018P010400002024-04-10 1:50PM EDT1,040.0025.5047.6050.500.00-13736.39%
AVGO241018P010600002024-04-19 2:12PM EDT1,060.0049.3750.9056.80+23.52+90.99%28936.19%
AVGO241018P010800002024-04-15 10:10AM EDT1,080.0029.2557.9063.100.00-12735.82%
AVGO241018P011000002024-04-19 11:44AM EDT1,100.0056.9066.9070.50+21.96+62.85%79435.67%
AVGO241018P011200002024-04-11 3:54PM EDT1,120.0033.9071.9078.100.00-152035.40%
AVGO241018P011300002024-04-18 2:13PM EDT1,130.0058.8078.0081.900.00-2735.21%
AVGO241018P011400002024-04-19 11:24AM EDT1,140.0071.3181.7086.40+10.83+17.91%1535.20%
AVGO241018P011500002024-04-12 11:47AM EDT1,150.0047.2085.9090.300.00-9411434.96%
AVGO241018P011600002024-04-16 1:31PM EDT1,160.0056.9087.7095.000.00-2434.92%
AVGO241018P011700002024-04-19 11:24AM EDT1,170.0085.0993.9099.50+14.42+20.40%113234.79%
AVGO241018P011800002024-04-19 2:54PM EDT1,180.00100.2699.80103.80+21.56+27.40%11934.55%
AVGO241018P011900002024-04-19 2:34PM EDT1,190.00100.41101.20109.20+23.86+31.17%1534.61%
AVGO241018P012000002024-04-19 3:52PM EDT1,200.00113.60106.70113.70+49.60+77.50%317334.35%
AVGO241018P012100002024-04-17 12:34PM EDT1,210.0080.00113.90119.600.00-14334.48%
AVGO241018P012200002024-04-19 1:35PM EDT1,220.00109.10118.20124.40+37.30+51.95%116634.23%
AVGO241018P012300002024-04-19 2:36PM EDT1,230.00121.65123.60132.50+42.55+53.79%1820334.92%
AVGO241018P012400002024-04-19 2:36PM EDT1,240.00126.95125.90138.00+18.13+16.66%72434.81%
AVGO241018P012500002024-04-19 3:26PM EDT1,250.00134.60135.10140.90+43.20+47.26%24533.89%
AVGO241018P012600002024-04-18 3:02PM EDT1,260.00115.90141.20149.30+3.30+2.93%63434.56%
AVGO241018P012700002024-04-19 11:22AM EDT1,270.00133.32147.50152.50+13.08+10.88%82733.65%
AVGO241018P012800002024-04-15 1:25PM EDT1,280.00100.63153.20161.100.00-14134.31%
AVGO241018P012900002024-04-18 1:17PM EDT1,290.00125.80158.70164.400.00-83433.35%
AVGO241018P013000002024-04-11 2:54PM EDT1,300.0087.50160.60173.600.00-24534.12%
AVGO241018P013100002024-04-17 1:00PM EDT1,310.00128.10167.00180.000.00-21334.02%
AVGO241018P013200002024-04-19 11:22AM EDT1,320.00163.02174.60186.60+15.02+10.15%13933.94%
AVGO241018P013300002024-04-17 10:08AM EDT1,330.00122.21183.60190.200.00-134732.90%
AVGO241018P013400002024-04-19 1:12PM EDT1,340.00178.78190.50200.00+23.28+14.97%14533.73%
AVGO241018P013500002024-04-15 12:25PM EDT1,350.00124.72193.60206.900.00-57333.64%
AVGO241018P013600002024-04-12 10:46AM EDT1,360.00132.90204.30211.300.00-14732.72%
AVGO241018P013700002024-04-17 12:47PM EDT1,370.00163.50211.00218.400.00-13132.60%
AVGO241018P013800002024-04-16 2:10PM EDT1,380.00149.30214.80228.200.00-81333.34%
AVGO241018P014000002024-04-09 10:45AM EDT1,400.00168.40232.30243.600.00-11933.37%
AVGO241018P014200002024-04-04 3:34PM EDT1,420.00179.60247.00258.400.00-11533.07%
AVGO241018P014400002024-03-05 10:44AM EDT1,440.00174.90154.00158.000.00-260.00%
AVGO241018P014600002024-03-21 9:55AM EDT1,460.00197.11278.00286.500.00-11231.41%
AVGO241018P014800002024-03-22 11:30AM EDT1,480.00196.50292.10305.800.00-103832.40%
AVGO241018P015000002024-03-22 1:55PM EDT1,500.00207.00307.90322.900.00-1632.42%
AVGO241018P015200002024-03-22 12:59PM EDT1,520.00220.90325.80339.400.00-4732.07%
AVGO241018P015600002024-03-21 3:18PM EDT1,560.00255.70358.30373.300.00--231.33%
AVGO241018P016000002024-03-21 10:53AM EDT1,600.00271.31395.50407.000.00--129.70%
AVGO241018P016200002024-03-21 3:19PM EDT1,620.00299.80413.00428.000.00--131.26%
AVGO241018P016600002024-03-21 3:18PM EDT1,660.00332.20450.60465.600.00--131.43%
AVGO241018P018600002024-03-07 11:46AM EDT1,860.00496.60514.60529.600.00--500.00%
AVGO241018P018800002024-03-01 11:14AM EDT1,880.00529.70548.00562.900.00-200.00%
AVGO241018P021000002024-03-05 10:30AM EDT2,100.00713.70705.00718.300.00--00.00%