AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO250117C002300002023-01-19 11:25AM EDT230.00338.05361.50370.800.00--70.00%
AVGO250117C002500002023-05-26 12:22PM EDT250.00531.040.000.000.00-200.00%
AVGO250117C002600002023-02-17 4:54PM EDT260.00339.20366.00375.500.00-260.00%
AVGO250117C002700002023-02-06 11:11AM EDT270.00332.10354.50364.000.00--20.00%
AVGO250117C003000002023-01-18 1:00PM EDT300.00288.40298.00305.500.00-130.00%
AVGO250117C003400002022-10-21 12:18PM EDT340.00142.69199.20205.800.00-120.00%
AVGO250117C003500002023-04-21 12:45PM EDT350.00294.27337.00346.500.00-390.00%
AVGO250117C003600002023-04-21 2:11PM EDT360.00286.85329.00338.000.00-240.00%
AVGO250117C003700002022-10-28 1:04PM EDT370.00147.60190.40197.900.00-200.00%
AVGO250117C004000002023-05-26 1:36PM EDT400.00414.000.000.000.00-100.00%
AVGO250117C004100002023-03-13 9:30AM EDT410.00225.080.000.000.00-120.00%
AVGO250117C004200002023-05-26 10:44AM EDT420.00367.600.000.000.00-200.00%
AVGO250117C004300002023-01-10 10:46AM EDT430.00175.00212.40221.500.00-170.00%
AVGO250117C004400002023-03-03 12:25PM EDT440.00221.00228.20235.600.00-1220.00%
AVGO250117C004500002023-06-01 3:40PM EDT450.00368.530.000.000.00-200.00%
AVGO250117C004600002023-05-19 9:47AM EDT460.00254.620.000.000.00-100.00%
AVGO250117C004700002023-01-26 3:01PM EDT470.00171.27159.10166.800.00-380.00%
AVGO250117C004800002023-05-31 10:57AM EDT480.00358.140.000.000.00-100.00%
AVGO250117C004900002023-01-04 3:37PM EDT490.00140.10159.00168.000.00-30190.00%
AVGO250117C005000002023-05-30 11:50AM EDT500.00391.000.000.000.00-100.00%
AVGO250117C005100002023-04-04 9:40AM EDT510.00181.00152.60160.400.00-250.00%
AVGO250117C005200002023-05-30 3:35PM EDT520.00330.100.000.000.00-100.00%
AVGO250117C005300002023-05-26 10:23AM EDT530.00279.000.000.000.00-100.00%
AVGO250117C005400002023-05-26 1:54PM EDT540.00306.170.000.000.00-100.00%
AVGO250117C005500002023-05-26 9:30AM EDT550.00250.000.000.000.00-400.00%
AVGO250117C005600002023-06-01 11:54AM EDT560.00289.400.000.000.00-800.00%
AVGO250117C005700002023-05-26 12:59PM EDT570.00275.030.000.000.00-100.00%
AVGO250117C005800002023-05-26 1:48PM EDT580.00274.000.000.000.00-200.00%
AVGO250117C005900002023-05-24 3:34PM EDT590.00164.900.000.000.00-700.00%
AVGO250117C006000002023-05-26 3:21PM EDT600.00275.000.000.000.00-200.00%
AVGO250117C006100002023-06-01 3:42PM EDT610.00250.200.000.000.00-200.00%
AVGO250117C006200002023-05-31 12:30PM EDT620.00267.700.000.000.00-500.00%
AVGO250117C006300002023-06-01 3:21PM EDT630.00242.000.000.000.00-500.00%
AVGO250117C006400002023-05-30 2:59PM EDT640.00243.700.000.000.00-1100.00%
AVGO250117C006600002023-05-31 12:30PM EDT660.00243.300.000.000.00-200.00%
AVGO250117C006800002023-06-01 10:13AM EDT680.00210.000.000.000.00-300.00%
AVGO250117C007000002023-05-26 3:09PM EDT700.00209.610.000.000.00-800.00%
AVGO250117C007200002023-05-31 12:46PM EDT720.00202.600.000.000.00-100.00%
AVGO250117C007300002023-05-31 12:30PM EDT730.00201.200.000.000.00-100.00%
AVGO250117C007400002023-05-30 2:38PM EDT740.00191.120.000.000.00-100.00%
AVGO250117C007600002023-06-01 9:37AM EDT760.00169.200.000.000.00-400.00%
AVGO250117C007800002023-06-01 2:58PM EDT780.00159.000.000.000.00-100.00%
AVGO250117C008000002023-06-01 12:08PM EDT800.00151.700.000.000.00-300.20%
AVGO250117C008200002023-05-31 2:50PM EDT820.00152.000.000.000.00-100.78%
AVGO250117C008400002023-06-01 2:50PM EDT840.00133.200.000.000.00-100.78%
AVGO250117C008600002023-06-01 1:25PM EDT860.00124.500.000.000.00-401.56%
AVGO250117C008800002023-05-31 10:47AM EDT880.00120.580.000.000.00-101.56%
AVGO250117C009000002023-06-01 10:13AM EDT900.00110.000.000.000.00-201.56%
AVGO250117C009200002023-05-30 2:28PM EDT920.00114.500.000.000.00-403.13%
AVGO250117C009400002023-05-30 9:58AM EDT940.00145.830.000.000.00-103.13%
AVGO250117C009600002023-05-30 12:16PM EDT960.00113.030.000.000.00-1603.13%
AVGO250117C010000002023-06-01 9:32AM EDT1,000.0085.000.000.000.00-203.13%
AVGO250117C010200002023-05-31 10:13AM EDT1,020.0077.700.000.000.00-403.13%
AVGO250117C010900002023-05-30 9:46AM EDT1,090.00100.000.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO250117P002200002023-06-01 2:23PM EDT220.002.250.000.000.00-7025.00%
AVGO250117P002300002023-05-30 9:46AM EDT230.001.900.000.000.00-1012.50%
AVGO250117P002400002023-05-10 9:53AM EDT240.005.300.000.000.00-1012.50%
AVGO250117P002500002023-05-31 10:01AM EDT250.003.380.000.000.00-2012.50%
AVGO250117P002600002023-04-24 3:52PM EDT260.005.704.408.400.00-13053.35%
AVGO250117P002700002023-05-31 10:53AM EDT270.004.660.000.000.00-2012.50%
AVGO250117P002800002023-04-24 3:59PM EDT280.007.006.2010.400.00-1352.96%
AVGO250117P002900002023-05-18 10:13AM EDT290.007.500.000.000.00-4012.50%
AVGO250117P003000002023-05-04 12:38PM EDT300.0011.000.000.000.00-1012.50%
AVGO250117P003100002023-05-31 2:20PM EDT310.006.400.000.000.00-1012.50%
AVGO250117P003200002023-04-27 9:45AM EDT320.0012.504.2010.500.00-11649.44%
AVGO250117P003300002023-05-31 11:32AM EDT330.007.650.000.000.00-1012.50%
AVGO250117P003400002023-05-22 10:46AM EDT340.0010.900.000.000.00-4012.50%
AVGO250117P003500002023-05-31 11:32AM EDT350.009.050.000.000.00-1012.50%
AVGO250117P003600002023-03-06 12:30PM EDT360.0013.8015.7017.400.00-11350.04%
AVGO250117P003700002023-05-30 9:30AM EDT370.009.850.000.000.00-1012.50%
AVGO250117P003800002023-05-30 11:16AM EDT380.0010.680.000.000.00-2012.50%
AVGO250117P003900002023-04-04 10:45AM EDT390.0018.3420.6024.100.00-364150.54%
AVGO250117P004000002023-05-30 2:04PM EDT400.0013.000.000.000.00-15012.50%
AVGO250117P004100002023-05-30 3:34PM EDT410.0015.470.000.000.00-1012.50%
AVGO250117P004200002023-03-07 4:55PM EDT420.0022.3523.4028.100.00-33748.69%
AVGO250117P004300002023-01-30 11:12AM EDT430.0034.3031.8033.900.00-5850.56%
AVGO250117P004400002023-05-09 12:25PM EDT440.0029.700.000.000.00-2806.25%
AVGO250117P004500002023-05-31 1:29PM EDT450.0019.900.000.000.00-506.25%
AVGO250117P004600002023-03-21 12:14PM EDT460.0031.4528.6033.400.00-19946.01%
AVGO250117P004700002023-06-01 3:21PM EDT470.0021.350.000.000.00-2706.25%
AVGO250117P004800002023-05-31 1:19PM EDT480.0024.500.000.000.00-306.25%
AVGO250117P004900002023-06-01 11:32AM EDT490.0025.200.000.000.00-206.25%
AVGO250117P005000002023-06-01 3:54PM EDT500.0028.200.000.000.00-106.25%
AVGO250117P005100002023-05-30 3:24PM EDT510.0029.500.000.000.00-206.25%
AVGO250117P005200002023-05-25 1:39PM EDT520.0036.000.000.000.00-606.25%
AVGO250117P005300002023-04-26 10:15AM EDT530.0053.8031.8037.800.00-32438.92%
AVGO250117P005400002023-05-26 12:02PM EDT540.0036.300.000.000.00-1506.25%
AVGO250117P005500002023-05-30 12:45PM EDT550.0034.600.000.000.00-506.25%
AVGO250117P005600002023-06-01 1:56PM EDT560.0040.700.000.000.00-106.25%
AVGO250117P005700002023-05-30 3:54PM EDT570.0042.600.000.000.00-406.25%
AVGO250117P005800002023-05-31 10:59AM EDT580.0044.450.000.000.00-206.25%
AVGO250117P005900002023-05-25 1:26PM EDT590.0052.600.000.000.00-1503.13%
AVGO250117P006000002023-06-01 3:57PM EDT600.0051.700.000.000.00-303.13%
AVGO250117P006100002023-06-01 3:41PM EDT610.0053.400.000.000.00-503.13%
AVGO250117P006200002023-05-30 9:59AM EDT620.0047.500.000.000.00-1903.13%
AVGO250117P006300002023-05-30 10:01AM EDT630.0052.000.000.000.00-1903.13%
AVGO250117P006400002023-05-30 10:03AM EDT640.0053.000.000.000.00-2703.13%
AVGO250117P006600002023-06-01 3:15PM EDT660.0066.820.000.000.00-803.13%
AVGO250117P006800002023-06-01 3:57PM EDT680.0077.800.000.000.00-1203.13%
AVGO250117P007000002023-05-30 9:30AM EDT700.0062.750.000.000.00-101.56%
AVGO250117P007200002023-01-09 10:52AM EDT720.00163.00147.20156.200.00--050.03%
AVGO250117P007400002023-04-10 10:26AM EDT740.00154.00147.90155.800.00--146.80%
AVGO250117P007600002023-05-31 12:31PM EDT760.00103.000.000.000.00-2400.78%
AVGO250117P007800002023-06-01 12:45PM EDT780.00117.130.000.000.00-200.20%
AVGO250117P008000002023-06-01 12:29PM EDT800.00125.000.000.000.00-400.00%
AVGO250117P008200002023-01-06 2:29PM EDT820.00246.65230.60237.700.00-6254.42%
AVGO250117P008400002023-05-30 10:12AM EDT840.00125.200.000.000.00-7500.00%
AVGO250117P008600002023-05-30 10:29AM EDT860.00135.100.000.000.00-300.00%
AVGO250117P009400002023-03-24 11:06AM EDT940.00309.00302.00312.000.00-1051.89%
AVGO250117P010000002023-05-24 2:01PM EDT1,000.00322.000.000.000.00--00.00%