New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,407.84+14.55 (+1.04%)
At close: 04:00PM EDT
1,408.26 +0.42 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO250221C006200002024-05-06 11:23AM EDT620.00689.00792.30803.200.00--158.09%
AVGO250221C009000002024-05-23 2:50PM EDT900.00515.00533.60545.000.00-1249.88%
AVGO250221C009400002024-04-25 3:04PM EDT940.00415.30498.40510.000.00--448.33%
AVGO250221C009800002024-05-14 1:40PM EDT980.00428.60464.10476.000.00--147.00%
AVGO250221C011000002024-05-09 1:25PM EDT1,100.00295.90368.10381.400.00-1344.14%
AVGO250221C011200002024-04-29 3:26PM EDT1,120.00307.37353.10362.500.00--142.56%
AVGO250221C011400002024-04-29 2:58PM EDT1,140.00296.90338.10347.400.00-2342.04%
AVGO250221C011800002024-04-29 3:43PM EDT1,180.00268.40309.60321.300.00--141.89%
AVGO250221C012000002024-05-21 2:21PM EDT1,200.00296.73296.00305.400.00-1240.97%
AVGO250221C012200002024-05-15 1:39PM EDT1,220.00304.10282.70295.200.00--141.40%
AVGO250221C012600002024-05-15 10:50AM EDT1,260.00255.00257.20266.200.00-1139.96%
AVGO250221C012800002024-05-15 1:16PM EDT1,280.00262.06245.00253.900.00-5739.66%
AVGO250221C013000002024-05-15 1:18PM EDT1,300.00249.61233.90245.700.00-10440.21%
AVGO250221C013200002024-05-16 10:23AM EDT1,320.00249.84222.30230.500.00-382839.13%
AVGO250221C013400002024-05-15 1:18PM EDT1,340.00227.55211.10219.400.00-162938.89%
AVGO250221C013600002024-05-22 11:32AM EDT1,360.00202.40200.20212.400.00-305039.45%
AVGO250221C013800002024-05-22 11:32AM EDT1,380.00192.71190.20198.400.00-104238.46%
AVGO250221C014000002024-05-23 3:32PM EDT1,400.00172.50180.00192.200.00-73839.04%
AVGO250221C014200002024-05-23 10:50AM EDT1,420.00163.46170.50182.300.00-15738.77%
AVGO250221C014400002024-05-23 10:55AM EDT1,440.00152.23162.20169.600.00-14837.87%
AVGO250221C014600002024-05-23 10:51AM EDT1,460.00145.01153.00160.800.00-22837.70%
AVGO250221C014800002024-05-21 9:31AM EDT1,480.00148.13144.00152.300.00-51537.53%
AVGO250221C015000002024-05-22 3:14PM EDT1,500.00134.69135.90144.200.00-104137.38%
AVGO250221C015200002024-05-02 1:23PM EDT1,520.0070.30128.20139.800.00-1337.93%
AVGO250221C015400002024-05-02 10:14AM EDT1,540.0065.10120.80129.000.00-1637.09%
AVGO250221C015800002024-05-16 11:34AM EDT1,580.00134.00107.00114.200.00-124236.63%
AVGO250221C016000002024-05-02 10:14AM EDT1,600.0053.50101.20107.900.00-12136.54%
AVGO250221C016400002024-05-24 1:34PM EDT1,640.0092.7590.4096.80+39.45+74.02%1136.51%
AVGO250221C016600002024-05-15 1:51PM EDT1,660.0099.8583.7090.900.00-2536.33%
AVGO250221C016800002024-05-20 12:45PM EDT1,680.0086.0978.9085.900.00-8436.30%
AVGO250221C017000002024-05-20 1:17PM EDT1,700.0082.7575.1081.200.00-102536.27%
AVGO250221C017200002024-05-14 10:07AM EDT1,720.0054.6069.2076.300.00--136.15%
AVGO250221C017400002024-05-15 1:51PM EDT1,740.0078.8566.0071.200.00-2335.93%
AVGO250221C017600002024-05-15 11:46AM EDT1,760.0069.2059.9067.800.00--736.05%
AVGO250221C017800002024-05-21 1:30PM EDT1,780.0062.1556.7062.100.00-201035.57%
AVGO250221C018200002024-05-17 1:14PM EDT1,820.0054.0050.9055.500.00-2235.63%
AVGO250221C020000002024-05-15 2:11PM EDT2,000.0037.1427.2033.000.00-45235.78%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO250221P006200002024-05-17 1:12PM EDT620.002.850.004.400.00-12149.95%
AVGO250221P006400002024-04-24 1:18PM EDT640.004.650.054.700.00--548.75%
AVGO250221P006800002024-05-13 2:40PM EDT680.003.801.005.200.00-45146.19%
AVGO250221P007000002024-04-19 11:22AM EDT700.008.200.608.900.00-24249.39%
AVGO250221P007200002024-04-16 9:38AM EDT720.006.550.909.200.00--4047.98%
AVGO250221P007800002024-05-02 12:41PM EDT780.0012.082.607.600.00--141.33%
AVGO250221P008000002024-05-06 9:50AM EDT800.0011.503.308.300.00-1140.53%
AVGO250221P008200002024-05-09 2:10PM EDT820.0011.354.109.200.00-2239.88%
AVGO250221P008400002024-04-23 10:45AM EDT840.0018.800.000.000.00-11212.50%
AVGO250221P008600002024-05-14 3:43PM EDT860.0010.556.2011.200.00-101238.57%
AVGO250221P009200002024-04-19 3:10PM EDT920.0036.700.000.000.00-206.25%
AVGO250221P009600002024-04-24 12:56PM EDT960.0036.0015.5018.700.00--135.88%
AVGO250221P009800002024-05-14 3:43PM EDT980.0022.7017.7021.100.00--1035.60%
AVGO250221P010000002024-05-06 10:22AM EDT1,000.0037.2020.2023.000.00-2234.99%
AVGO250221P010400002024-04-19 3:07PM EDT1,040.0070.300.000.000.00-756.25%
AVGO250221P010600002024-05-14 11:32AM EDT1,060.0041.5027.8033.400.00-6834.63%
AVGO250221P011000002024-05-07 12:37PM EDT1,100.0059.0935.5040.600.00-1133.95%
AVGO250221P011200002024-05-17 12:13PM EDT1,120.0047.2039.4045.500.00-2433.90%
AVGO250221P011400002024-05-23 10:48AM EDT1,140.0049.0044.7051.000.00-61433.91%
AVGO250221P011600002024-05-14 3:42PM EDT1,160.0060.8949.7056.500.00--133.80%
AVGO250221P012200002024-05-20 12:45PM EDT1,220.0070.5066.2073.900.00-12633.14%
AVGO250221P012400002024-05-10 3:50PM EDT1,240.00100.9073.0079.000.00--132.57%
AVGO250221P012600002024-05-14 2:07PM EDT1,260.0098.5079.8086.000.00-22132.38%
AVGO250221P012800002024-05-17 3:04PM EDT1,280.0098.7686.6093.000.00-565732.10%
AVGO250221P013000002024-05-17 3:23PM EDT1,300.00105.6494.50101.000.00-182031.97%
AVGO250221P013200002024-05-21 3:31PM EDT1,320.00110.41103.00109.000.00-281731.74%
AVGO250221P013400002024-05-13 11:23AM EDT1,340.00140.32111.20120.600.00-5532.21%
AVGO250221P013600002024-04-25 2:03PM EDT1,360.00172.90119.90129.000.00-1231.89%
AVGO250221P013800002024-05-24 2:08PM EDT1,380.00129.68129.00138.80+0.54+0.42%14231.78%
AVGO250221P014000002024-05-23 9:42AM EDT1,400.00140.28138.60148.000.00-25131.47%
AVGO250221P014200002024-04-12 9:58AM EDT1,420.00183.60186.30195.000.00-7738.91%
AVGO250221P014400002024-05-03 12:15PM EDT1,440.00236.10159.30166.000.00-1130.51%
AVGO250221P014600002024-05-16 1:29PM EDT1,460.00168.50169.00176.900.00--130.30%
AVGO250221P014800002024-05-02 1:30PM EDT1,480.00291.02180.20188.100.00--230.06%
AVGO250221P015200002024-04-26 3:30PM EDT1,520.00249.53203.80212.100.00-1029.68%
AVGO250221P016000002024-05-16 1:21PM EDT1,600.00249.00255.50268.500.00--129.76%
AVGO250221P017200002024-05-01 12:47PM EDT1,720.00478.30344.10356.600.00-1128.41%