Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260116C00410000 | 2023-11-24 12:49PM EST | 410.00 | 574.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO260116C00420000 | 2023-11-27 2:39PM EST | 420.00 | 558.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AVGO260116C00430000 | 2023-11-16 2:50PM EST | 430.00 | 546.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AVGO260116C00440000 | 2023-11-27 2:39PM EST | 440.00 | 541.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AVGO260116C00450000 | 2023-10-03 11:46AM EST | 450.00 | 405.85 | 440.00 | 458.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO260116C00480000 | 2023-11-16 2:50PM EST | 480.00 | 505.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AVGO260116C00490000 | 2023-11-21 2:17PM EST | 490.00 | 521.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO260116C00500000 | 2023-11-27 3:54PM EST | 500.00 | 483.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AVGO260116C00530000 | 2023-11-27 2:26PM EST | 530.00 | 467.83 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AVGO260116C00550000 | 2023-11-27 2:22PM EST | 550.00 | 449.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AVGO260116C00600000 | 2023-11-14 2:33PM EST | 600.00 | 430.52 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AVGO260116C00630000 | 2023-10-12 11:47AM EST | 630.00 | 361.95 | 389.10 | 402.30 | 0.00 | - | 3 | 3 | 52.38% |
| AVGO260116C00640000 | 2023-09-22 9:09AM EST | 640.00 | 273.02 | 297.00 | 315.40 | 0.00 | - | - | 1 | 31.14% |
| AVGO260116C00660000 | 2023-11-22 10:10AM EST | 660.00 | 386.78 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AVGO260116C00680000 | 2023-09-22 8:30AM EST | 680.00 | 248.35 | 272.50 | 291.50 | 0.00 | - | - | 6 | 32.14% |
| AVGO260116C00700000 | 2023-11-28 10:12AM EST | 700.00 | 326.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AVGO260116C00730000 | 2023-11-06 12:59PM EST | 730.00 | 262.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO260116C00740000 | 2023-10-23 12:01PM EST | 740.00 | 265.20 | 322.00 | 335.50 | 0.00 | - | 3 | 4 | 51.13% |
| AVGO260116C00750000 | 2023-12-05 2:35PM EST | 750.00 | 271.49 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AVGO260116C00800000 | 2023-11-15 10:51AM EST | 800.00 | 304.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AVGO260116C00810000 | 2023-10-13 12:41PM EST | 810.00 | 231.47 | 279.00 | 288.60 | 0.00 | - | 1 | 3 | 47.64% |
| AVGO260116C00820000 | 2023-12-04 3:03PM EST | 820.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AVGO260116C00830000 | 2023-11-20 2:59PM EST | 830.00 | 302.87 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AVGO260116C00840000 | 2023-12-05 3:49PM EST | 840.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AVGO260116C00850000 | 2023-11-29 1:13PM EST | 850.00 | 245.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AVGO260116C00860000 | 2023-11-24 10:30AM EST | 860.00 | 258.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AVGO260116C00870000 | 2023-12-01 3:32PM EST | 870.00 | 219.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO260116C00880000 | 2023-11-30 3:25PM EST | 880.00 | 211.78 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AVGO260116C00890000 | 2023-12-05 11:41AM EST | 890.00 | 194.22 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AVGO260116C00900000 | 2023-12-05 3:17PM EST | 900.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| AVGO260116C00910000 | 2023-12-04 9:51AM EST | 910.00 | 191.97 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AVGO260116C00920000 | 2023-12-04 1:23PM EST | 920.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.10% |
| AVGO260116C00930000 | 2023-12-01 3:22PM EST | 930.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.20% |
| AVGO260116C00940000 | 2023-12-01 3:22PM EST | 940.00 | 184.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| AVGO260116C00950000 | 2023-11-28 1:21PM EST | 950.00 | 186.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| AVGO260116C00960000 | 2023-12-05 1:20PM EST | 960.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| AVGO260116C00970000 | 2023-12-04 12:13PM EST | 970.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| AVGO260116C00980000 | 2023-11-27 1:51PM EST | 980.00 | 196.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| AVGO260116C00990000 | 2023-11-21 9:59AM EST | 990.00 | 207.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| AVGO260116C01000000 | 2023-12-05 3:38PM EST | 1,000.00 | 148.54 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| AVGO260116C01010000 | 2023-11-29 10:55AM EST | 1,010.00 | 169.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| AVGO260116C01020000 | 2023-11-09 11:08AM EST | 1,020.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AVGO260116C01030000 | 2023-12-05 12:02PM EST | 1,030.00 | 134.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| AVGO260116C01040000 | 2023-11-21 1:21PM EST | 1,040.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| AVGO260116C01050000 | 2023-12-05 12:02PM EST | 1,050.00 | 127.47 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| AVGO260116C01060000 | 2023-11-16 9:30AM EST | 1,060.00 | 163.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| AVGO260116C01070000 | 2023-11-28 9:56AM EST | 1,070.00 | 144.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVGO260116C01090000 | 2023-11-16 9:30AM EST | 1,090.00 | 151.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| AVGO260116C01100000 | 2023-11-30 1:36PM EST | 1,100.00 | 123.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| AVGO260116C01110000 | 2023-12-05 11:04AM EST | 1,110.00 | 111.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| AVGO260116C01120000 | 2023-11-21 3:53PM EST | 1,120.00 | 151.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| AVGO260116C01130000 | 2023-12-05 9:34AM EST | 1,130.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| AVGO260116C01140000 | 2023-10-18 8:30AM EST | 1,140.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| AVGO260116C01150000 | 2023-11-21 9:54AM EST | 1,150.00 | 145.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AVGO260116C01160000 | 2023-12-04 2:48PM EST | 1,160.00 | 101.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| AVGO260116C01170000 | 2023-11-14 3:50PM EST | 1,170.00 | 132.67 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| AVGO260116C01180000 | 2023-12-01 2:33PM EST | 1,180.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| AVGO260116C01200000 | 2023-12-05 10:07AM EST | 1,200.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| AVGO260116C01220000 | 2023-11-28 9:30AM EST | 1,220.00 | 99.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| AVGO260116C01240000 | 2023-12-05 1:28PM EST | 1,240.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| AVGO260116C01260000 | 2023-11-27 11:28AM EST | 1,260.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| AVGO260116C01280000 | 2023-11-27 1:27PM EST | 1,280.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| AVGO260116C01300000 | 2023-11-30 12:54PM EST | 1,300.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| AVGO260116C01340000 | 2023-10-16 2:06PM EST | 1,340.00 | 67.00 | 85.80 | 96.50 | 0.00 | - | - | 14 | 40.03% |
| AVGO260116C01360000 | 2023-12-05 11:17AM EST | 1,360.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| AVGO260116C01380000 | 2023-12-05 2:14PM EST | 1,380.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 6.25% |
| AVGO260116C01400000 | 2023-11-28 1:18PM EST | 1,400.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| AVGO260116C01440000 | 2023-12-05 2:44PM EST | 1,440.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| AVGO260116C01460000 | 2023-12-01 12:02PM EST | 1,460.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260116P00410000 | 2023-12-04 1:06PM EST | 410.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 74 | 12.50% |
| AVGO260116P00420000 | 2023-12-05 10:28AM EST | 420.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| AVGO260116P00430000 | 2023-12-05 12:44PM EST | 430.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 12.50% |
| AVGO260116P00440000 | 2023-11-09 2:43PM EST | 440.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| AVGO260116P00450000 | 2023-12-04 11:18AM EST | 450.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| AVGO260116P00460000 | 2023-12-01 1:03PM EST | 460.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AVGO260116P00470000 | 2023-11-29 2:09PM EST | 470.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AVGO260116P00480000 | 2023-12-05 11:44AM EST | 480.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| AVGO260116P00490000 | 2023-12-01 1:46PM EST | 490.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AVGO260116P00500000 | 2023-11-29 3:27PM EST | 500.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 6.25% |
| AVGO260116P00510000 | 2023-11-22 12:02PM EST | 510.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| AVGO260116P00520000 | 2023-10-04 10:50AM EST | 520.00 | 35.80 | 29.70 | 32.80 | 0.00 | - | - | 2 | 39.25% |
| AVGO260116P00530000 | 2023-11-30 11:16AM EST | 530.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AVGO260116P00550000 | 2023-11-28 1:02PM EST | 550.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| AVGO260116P00570000 | 2023-11-28 1:55PM EST | 570.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AVGO260116P00580000 | 2023-11-27 2:47PM EST | 580.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AVGO260116P00590000 | 2023-10-19 8:39AM EST | 590.00 | 44.24 | 30.40 | 36.80 | 0.00 | - | 8 | 8 | 33.96% |
| AVGO260116P00600000 | 2023-11-30 1:41PM EST | 600.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| AVGO260116P00610000 | 2023-09-13 1:49PM EST | 610.00 | 49.20 | 43.20 | 52.60 | 0.00 | - | - | 2 | 37.30% |
| AVGO260116P00620000 | 2023-11-24 9:57AM EST | 620.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AVGO260116P00630000 | 2023-11-30 1:21PM EST | 630.00 | 45.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AVGO260116P00640000 | 2023-11-16 1:42PM EST | 640.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AVGO260116P00660000 | 2023-10-09 2:48PM EST | 660.00 | 64.93 | 52.60 | 63.20 | 0.00 | - | 1 | 0 | 35.45% |
| AVGO260116P00680000 | 2023-12-05 12:34PM EST | 680.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| AVGO260116P00700000 | 2023-12-05 9:35AM EST | 700.00 | 67.06 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| AVGO260116P00730000 | 2023-11-09 10:25AM EST | 730.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| AVGO260116P00750000 | 2023-11-13 1:16PM EST | 750.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| AVGO260116P00760000 | 2023-12-05 3:49PM EST | 760.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| AVGO260116P00770000 | 2023-11-30 12:52PM EST | 770.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AVGO260116P00780000 | 2023-12-01 9:44AM EST | 780.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| AVGO260116P00790000 | 2023-12-05 3:42PM EST | 790.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | 57 | 48 | 1.56% |
| AVGO260116P00800000 | 2023-12-05 3:42PM EST | 800.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 57 | 65 | 1.56% |
| AVGO260116P00810000 | 2023-12-05 9:31AM EST | 810.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| AVGO260116P00820000 | 2023-11-21 9:53AM EST | 820.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| AVGO260116P00830000 | 2023-10-03 9:28AM EST | 830.00 | 144.20 | 119.70 | 132.50 | 0.00 | - | 21 | 21 | 34.16% |
| AVGO260116P00840000 | 2023-11-14 11:10AM EST | 840.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 1.56% |
| AVGO260116P00850000 | 2023-12-05 3:54PM EST | 850.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.78% |
| AVGO260116P00860000 | 2023-12-04 3:10PM EST | 860.00 | 117.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| AVGO260116P00880000 | 2023-11-08 3:25PM EST | 880.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.39% |
| AVGO260116P00900000 | 2023-11-30 3:11PM EST | 900.00 | 136.33 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.20% |
| AVGO260116P00910000 | 2023-11-10 3:15PM EST | 910.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.05% |
| AVGO260116P00930000 | 2023-11-20 9:55AM EST | 930.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO260116P00940000 | 2023-11-14 1:46PM EST | 940.00 | 141.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AVGO260116P00950000 | 2023-11-30 9:32AM EST | 950.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AVGO260116P00960000 | 2023-11-27 2:40PM EST | 960.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AVGO260116P00970000 | 2023-11-15 10:50AM EST | 970.00 | 155.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AVGO260116P00980000 | 2023-11-30 10:42AM EST | 980.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AVGO260116P00990000 | 2023-11-20 12:50PM EST | 990.00 | 160.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO260116P01000000 | 2023-11-30 3:11PM EST | 1,000.00 | 186.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO260116P01050000 | 2023-11-20 3:50PM EST | 1,050.00 | 185.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AVGO260116P01110000 | 2023-11-27 2:23PM EST | 1,110.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO260116P01260000 | 2023-10-26 1:00PM EST | 1,260.00 | 440.31 | 316.20 | 333.20 | 0.00 | - | - | 0 | 0.00% |
| AVGO260116P01360000 | 2023-10-26 1:00PM EST | 1,360.00 | 532.73 | 394.30 | 409.50 | 0.00 | - | - | 0 | 0.00% |
| AVGO260116P01380000 | 2023-11-13 9:58AM EST | 1,380.00 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.