New Zealand markets close in 5 hours 35 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: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO250321C006200002024-05-17 10:10AM EDT620.00797.33802.00816.800.00-1460.63%
AVGO250321C006400002024-04-17 12:41PM EDT640.00676.87764.00778.700.00--146.10%
AVGO250321C007800002024-04-18 1:23PM EDT780.00526.22634.00649.100.00--145.62%
AVGO250321C008000002024-04-22 12:14PM EDT800.00457.33634.00651.400.00--152.29%
AVGO250321C008100002024-04-19 12:11PM EDT810.00461.51606.00621.500.00-1144.82%
AVGO250321C008600002024-04-19 10:25AM EDT860.00431.15562.00577.200.00-1144.11%
AVGO250321C010000002024-03-19 1:01PM EDT1,000.00322.30334.70346.300.00-110.00%
AVGO250321C010400002024-03-19 11:37AM EDT1,040.00283.00307.50318.100.00-110.00%
AVGO250321C010500002024-03-19 3:44PM EDT1,050.00286.20300.60311.200.00-110.00%
AVGO250321C010600002024-03-19 12:59PM EDT1,060.00281.80294.10304.900.00-110.00%
AVGO250321C011000002024-05-10 10:09AM EDT1,100.00323.80382.00398.900.00-5645.12%
AVGO250321C011200002024-04-29 3:35PM EDT1,120.00317.15366.90384.100.00--144.64%
AVGO250321C012000002024-05-15 10:37AM EDT1,200.00300.00310.90323.700.00-1641.94%
AVGO250321C012600002024-05-20 1:56PM EDT1,260.00272.10276.50290.00-33.90-11.08%1742.02%
AVGO250321C012800002024-05-15 1:16PM EDT1,280.00271.29260.30272.800.00-6740.62%
AVGO250321C013000002024-05-17 1:13PM EDT1,300.00240.60249.00261.300.00-19740.41%
AVGO250321C013200002024-05-16 11:54AM EDT1,320.00268.20238.10254.200.00-443041.05%
AVGO250321C013400002024-05-15 1:18PM EDT1,340.00237.18226.40238.200.00-163539.78%
AVGO250321C013600002024-05-15 12:07PM EDT1,360.00220.00219.70227.200.00-74439.49%
AVGO250321C013800002024-05-02 9:30AM EDT1,380.00131.67206.00222.000.00-203640.30%
AVGO250321C014000002024-05-17 3:04PM EDT1,400.00192.00196.20207.700.00-161,15239.23%
AVGO250321C014200002024-05-20 3:58PM EDT1,420.00193.89187.40197.20+3.89+2.05%282138.87%
AVGO250321C014400002024-05-20 2:40PM EDT1,440.00184.04181.30191.80-4.76-2.52%251039.44%
AVGO250321C014600002024-05-20 3:57PM EDT1,460.00176.49172.70183.00+3.32+1.92%243839.29%
AVGO250321C014800002024-05-20 3:10PM EDT1,480.00164.73163.80175.00+0.19+0.12%81139.24%
AVGO250321C015000002024-05-20 2:10PM EDT1,500.00154.85155.40163.00-14.15-8.37%261,32438.36%
AVGO250321C015200002024-04-25 11:52AM EDT1,520.0097.50147.20154.800.00-54838.16%
AVGO250321C015400002024-04-12 3:55PM EDT1,540.00122.90102.80112.300.00-43034331.22%
AVGO250321C015600002024-05-20 12:50PM EDT1,560.00133.90133.40139.90+6.90+5.43%610137.89%
AVGO250321C015800002024-05-15 1:59PM EDT1,580.00136.90121.60133.200.00-185237.82%
AVGO250321C016000002024-05-15 3:04PM EDT1,600.00120.00119.50130.00-14.00-10.45%17138.39%
AVGO250321C016200002024-05-15 1:40PM EDT1,620.00120.30111.10120.600.00-1812237.69%
AVGO250321C016400002024-05-02 3:20PM EDT1,640.0055.80106.80113.600.00-1537.40%
AVGO250321C016600002024-03-21 10:49AM EDT1,660.00113.0043.9050.200.00--125.07%
AVGO250321C016800002024-03-26 10:45AM EDT1,680.0088.6058.5064.400.00-142029.22%
AVGO250321C017000002024-05-17 10:01AM EDT1,700.0090.6090.7094.600.00-53036.65%
AVGO250321C017200002024-05-02 3:22PM EDT1,720.0043.2085.5093.000.00-11037.28%
AVGO250321C017400002024-05-17 3:31PM EDT1,740.0078.1078.3087.200.00-101037.00%
AVGO250321C017600002024-04-18 10:00AM EDT1,760.0049.5568.0078.000.00-3635.92%
AVGO250321C017800002024-03-22 11:40AM EDT1,780.0081.6028.2035.100.00-4426.47%
AVGO250321C018000002024-05-20 2:10PM EDT1,800.0067.8568.2074.80-8.65-11.31%15036.95%
AVGO250321C018800002024-05-17 1:09PM EDT1,880.0051.9053.7060.000.00-25236.69%
AVGO250321C019000002024-04-26 9:30AM EDT1,900.0032.4050.9057.000.00-11136.70%
AVGO250321C019400002024-03-22 11:26AM EDT1,940.0055.8915.8021.100.00-202027.63%
AVGO250321C019600002024-05-09 9:54AM EDT1,960.0026.7040.7047.400.00-1136.33%
AVGO250321C020000002024-05-01 1:48PM EDT2,000.0019.5037.3042.500.00-11136.30%
AVGO250321C021000002024-05-16 12:06PM EDT2,100.0034.2624.5034.000.00-11636.78%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO250321P006200002024-05-13 10:33AM EDT620.002.500.905.000.00-13448.43%
AVGO250321P006400002024-04-19 11:14AM EDT640.006.441.0510.000.00-5553.35%
AVGO250321P006600002024-04-15 1:38PM EDT660.004.550.0510.000.00-1451.52%
AVGO250321P006800002024-04-15 1:38PM EDT680.006.731.4010.000.00-1549.74%
AVGO250321P007000002024-05-16 3:48PM EDT700.003.702.8010.000.00--148.02%
AVGO250321P007200002024-03-21 12:19PM EDT720.009.4411.0015.200.00--150.91%
AVGO250321P007300002024-04-12 12:33PM EDT730.008.001.0011.000.00-1146.47%
AVGO250321P007400002024-04-12 12:35PM EDT740.008.502.4012.000.00-1146.53%
AVGO250321P007800002024-05-15 9:53AM EDT780.007.504.6012.000.00-4543.29%
AVGO250321P007900002024-04-12 2:53PM EDT790.0011.505.0015.000.00-2244.80%
AVGO250321P008000002024-04-11 11:16AM EDT800.0013.005.7015.000.00--043.99%
AVGO250321P008100002024-03-22 3:37PM EDT810.0014.0021.9024.800.00-1149.30%
AVGO250321P008400002024-03-22 11:26AM EDT840.0015.8326.4029.900.00-1149.35%
AVGO250321P008500002024-05-20 1:34PM EDT850.0011.206.5015.00-1.90-14.50%11340.08%
AVGO250321P008600002024-03-20 12:23PM EDT860.0022.6729.8032.900.00-2249.03%
AVGO250321P008700002024-04-24 2:41PM EDT870.0025.107.0017.000.00-13139.83%
AVGO250321P008800002024-05-02 10:57AM EDT880.0025.309.4016.600.00-11438.83%
AVGO250321P008900002024-03-22 12:10PM EDT890.0021.4735.4039.100.00-1149.13%
AVGO250321P009000002024-05-15 11:50AM EDT900.0014.0012.1017.600.00-11637.93%
AVGO250321P009100002024-04-23 11:02AM EDT910.0033.5011.6018.500.00-1337.69%
AVGO250321P009200002024-05-14 2:23PM EDT920.0018.8712.8019.900.00-1337.70%
AVGO250321P009300002024-05-15 12:04PM EDT930.0017.6014.7020.700.00-3637.37%
AVGO250321P009500002024-05-16 9:35AM EDT950.0019.0016.7023.300.00-1537.15%
AVGO250321P009600002024-03-20 1:05PM EDT960.0041.0052.0055.500.00--149.08%
AVGO250321P009800002024-05-15 11:26AM EDT980.0024.0019.8026.300.00-5236.24%
AVGO250321P009900002024-05-15 3:58PM EDT990.0023.9921.7028.700.00-10536.50%
AVGO250321P010000002024-04-30 3:18PM EDT1,000.0040.4022.9029.600.00-76436.11%
AVGO250321P010100002024-03-27 9:36AM EDT1,010.0039.8539.6045.800.00-1141.33%
AVGO250321P010200002024-05-14 12:55PM EDT1,020.0036.6025.8032.700.00-21035.79%
AVGO250321P010300002024-05-15 10:47AM EDT1,030.0032.2025.8033.800.00-21135.44%
AVGO250321P010400002024-05-20 11:09AM EDT1,040.0033.0028.8035.80-27.40-45.36%31035.39%
AVGO250321P010500002024-05-02 2:52PM EDT1,050.0067.1030.2037.800.00-255135.32%
AVGO250321P010600002024-04-24 2:49PM EDT1,060.0066.3032.9039.500.00--235.13%
AVGO250321P010700002024-05-02 2:54PM EDT1,070.0072.8234.5041.400.00-202434.98%
AVGO250321P010800002024-05-17 2:02PM EDT1,080.0044.7034.0042.800.00-262834.64%
AVGO250321P010900002024-05-16 11:31AM EDT1,090.0038.3038.6045.800.00-1134.80%
AVGO250321P011000002024-05-16 11:31AM EDT1,100.0040.3540.1047.800.00-14334.62%
AVGO250321P011100002024-05-20 11:09AM EDT1,110.0047.6041.1050.00-28.90-37.78%1534.48%
AVGO250321P011300002024-05-07 10:14AM EDT1,130.0072.9047.3054.200.00-1634.08%
AVGO250321P011400002024-04-25 10:30AM EDT1,140.0080.8048.8056.600.00-2533.94%
AVGO250321P011500002024-05-16 12:07PM EDT1,150.0053.0352.1059.600.00-2733.94%
AVGO250321P011600002024-05-13 10:33AM EDT1,160.0072.7054.8062.000.00-11933.75%
AVGO250321P011700002024-04-02 10:23AM EDT1,170.0091.30108.60114.600.00-11446.03%
AVGO250321P011800002024-05-01 11:50AM EDT1,180.00105.3059.1066.400.00-1433.22%
AVGO250321P011900002024-04-26 1:13PM EDT1,190.0086.9062.2070.800.00-31233.49%
AVGO250321P012000002024-05-13 10:31AM EDT1,200.0087.0064.0072.600.00-12333.08%
AVGO250321P012200002024-05-01 11:49AM EDT1,220.00122.7071.6079.800.00-21033.09%
AVGO250321P012400002024-05-17 3:21PM EDT1,240.0088.3577.4086.000.00-161732.77%
AVGO250321P012600002024-05-09 1:53PM EDT1,260.00123.4484.1094.000.00-183532.79%
AVGO250321P012800002024-05-17 3:04PM EDT1,280.00104.7991.00101.000.00-565932.49%
AVGO250321P013000002024-05-17 3:23PM EDT1,300.00111.77103.60108.000.00-188332.13%
AVGO250321P013200002024-05-17 1:44PM EDT1,320.00121.47106.00119.000.00-93232.52%
AVGO250321P013400002024-05-15 11:46AM EDT1,340.00122.60116.90127.900.00-110132.39%
AVGO250321P013600002024-05-10 3:18PM EDT1,360.00161.45125.90133.900.00-13231.60%
AVGO250321P013800002024-04-25 11:53AM EDT1,380.00197.50132.40145.700.00-1624931.90%
AVGO250321P014000002024-05-20 1:19PM EDT1,400.00147.43140.00155.00-59.57-28.78%51,19831.63%
AVGO250321P014200002024-04-26 3:24PM EDT1,420.00195.00153.90162.700.00-21130.97%
AVGO250321P014400002024-04-26 2:16PM EDT1,440.00208.50165.30176.000.00-2531.33%
AVGO250321P014600002024-03-26 3:13PM EDT1,460.00220.80236.80249.800.00-4543.37%
AVGO250321P015000002024-05-20 11:24AM EDT1,500.00204.90199.50206.90-29.60-12.62%17430.23%