New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
822.09+13.73 (+1.70%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230922C005000002023-09-19 3:15PM EDT500.00346.10320.80326.300.00-3200481.25%
AVGO230922C007000002023-09-22 9:43AM EDT700.00115.00122.90125.00+4.67+4.23%2222193.99%
AVGO230922C007300002023-09-14 3:14PM EDT730.00141.8092.9094.800.00-10150.59%
AVGO230922C007400002023-09-01 12:37PM EDT740.00137.0083.0084.400.00-10134.13%
AVGO230922C007500002023-09-14 11:21AM EDT750.00119.1573.4074.400.00-10123.97%
AVGO230922C007600002023-09-22 9:41AM EDT760.0052.0063.0065.00-34.10-39.61%22111.57%
AVGO230922C007700002023-09-19 2:11PM EDT770.0079.5053.3054.600.00-20096.70%
AVGO230922C007750002023-09-21 3:54PM EDT775.0036.4048.0049.500.00-2186.84%
AVGO230922C007800002023-09-22 1:40PM EDT780.0044.5843.3044.50+2.88+6.91%1212281.71%
AVGO230922C007850002023-09-20 10:06AM EDT785.0063.2038.3039.500.00-2074.41%
AVGO230922C007900002023-09-22 9:55AM EDT790.0029.5033.4034.50+1.80+6.50%52067.59%
AVGO230922C008000002023-09-22 1:38PM EDT800.0024.1522.9024.40+13.15+119.55%28336556.43%
AVGO230922C008050002023-09-22 1:33PM EDT805.0018.5018.3019.30+10.50+131.25%8632547.21%
AVGO230922C008100002023-09-22 1:32PM EDT810.0013.3513.3014.80+7.85+142.73%14130242.24%
AVGO230922C008150002023-09-22 2:02PM EDT815.009.208.6010.00+6.12+198.70%38019533.79%
AVGO230922C008200002023-09-22 1:49PM EDT820.004.804.305.00+3.00+166.67%1,21552222.55%
AVGO230922C008250002023-09-22 2:03PM EDT825.001.441.051.60+0.56+63.64%1,41432316.39%
AVGO230922C008300002023-09-22 2:03PM EDT830.000.290.250.30-0.21-42.00%2,68178014.38%
AVGO230922C008350002023-09-22 2:03PM EDT835.000.080.050.10-0.27-77.14%87092316.46%
AVGO230922C008400002023-09-22 1:57PM EDT840.000.080.000.10-0.17-68.00%3951,11421.53%
AVGO230922C008450002023-09-22 12:37PM EDT845.000.040.000.05-0.16-80.00%6143923.83%
AVGO230922C008475002023-09-21 3:08PM EDT847.500.050.000.15-0.05-50.00%118230.66%
AVGO230922C008500002023-09-22 12:37PM EDT850.000.030.000.05-0.10-76.92%331,55328.13%
AVGO230922C008525002023-09-22 11:03AM EDT852.500.050.000.05-0.05-50.00%2318530.27%
AVGO230922C008550002023-09-22 1:26PM EDT855.000.030.000.05-0.07-70.00%4124332.42%
AVGO230922C008575002023-09-22 1:15PM EDT857.500.050.000.10-0.06-54.55%313637.89%
AVGO230922C008600002023-09-22 1:20PM EDT860.000.030.000.05-0.07-70.00%21190036.52%
AVGO230922C008625002023-09-22 1:36PM EDT862.500.050.000.050.00-2933738.67%
AVGO230922C008650002023-09-22 1:28PM EDT865.000.020.000.05-0.08-80.00%5562540.63%
AVGO230922C008675002023-09-22 11:29AM EDT867.500.180.000.15+0.14+350.00%518149.41%
AVGO230922C008700002023-09-22 11:56AM EDT870.000.050.000.05-0.10-66.67%1645144.73%
AVGO230922C008725002023-09-22 11:17AM EDT872.500.030.000.05-0.02-40.00%20226846.68%
AVGO230922C008750002023-09-22 1:29PM EDT875.000.030.000.05-0.02-40.00%993148.63%
AVGO230922C008775002023-09-22 12:37PM EDT877.500.050.000.05-0.02-28.57%118350.59%
AVGO230922C008800002023-09-22 11:41AM EDT880.000.030.000.05-0.07-70.00%2642552.54%
AVGO230922C008825002023-09-21 2:52PM EDT882.500.050.000.050.00-2912350.39%
AVGO230922C008850002023-09-22 1:31PM EDT885.000.030.000.05-0.05-62.50%122952.34%
AVGO230922C008875002023-09-21 11:22AM EDT887.500.050.000.20-0.02-28.57%35963.28%
AVGO230922C008900002023-09-22 12:01PM EDT890.000.030.000.05-0.02-40.00%1782255.86%
AVGO230922C008925002023-09-21 2:55PM EDT892.500.030.000.050.00-3612557.42%
AVGO230922C008950002023-09-22 11:22AM EDT895.000.030.000.05-0.02-40.00%2417259.38%
AVGO230922C008975002023-09-21 2:52PM EDT897.500.050.001.400.00-54095.90%
AVGO230922C009000002023-09-22 12:13PM EDT900.000.030.000.05-0.02-40.00%286262.89%
AVGO230922C009025002023-09-21 11:39AM EDT902.500.050.000.250.00-113277.34%
AVGO230922C009050002023-09-22 1:24PM EDT905.000.080.000.30+0.07+700.00%123881.15%
AVGO230922C009100002023-09-22 1:06PM EDT910.000.110.000.20+0.06+120.00%139780.86%
AVGO230922C009150002023-09-21 2:56PM EDT915.000.050.000.200.00-156884.77%
AVGO230922C009200002023-09-22 12:37PM EDT920.000.130.000.25+0.08+160.00%2016990.82%
AVGO230922C009250002023-09-22 12:37PM EDT925.000.180.000.35+0.13+260.00%2011098.83%
AVGO230922C009300002023-09-22 10:28AM EDT930.000.050.000.050.00-114982.81%
AVGO230922C009350002023-09-21 11:36AM EDT935.000.210.000.050.00-19685.94%
AVGO230922C009400002023-09-21 2:57PM EDT940.000.050.000.200.00-275103.13%
AVGO230922C009450002023-09-21 11:36AM EDT945.000.030.000.200.00-1103106.64%
AVGO230922C009500002023-09-21 3:52PM EDT950.000.070.000.050.00-213795.70%
AVGO230922C009550002023-09-21 12:25PM EDT955.000.100.001.450.00-162149.12%
AVGO230922C009600002023-09-21 3:40PM EDT960.000.050.000.200.00-2135117.19%
AVGO230922C009650002023-09-14 2:53PM EDT965.000.120.000.200.00-113120.70%
AVGO230922C009700002023-09-14 12:54PM EDT970.000.200.001.500.00-138162.65%
AVGO230922C009750002023-09-08 10:39AM EDT975.000.300.000.400.00-635138.28%
AVGO230922C009800002023-09-11 11:40AM EDT980.000.100.000.250.00-367133.98%
AVGO230922C009900002023-09-21 12:44PM EDT990.000.070.000.200.00-19137.50%
AVGO230922C010000002023-09-21 12:16PM EDT1,000.000.060.000.050.00-153125.78%
AVGO230922C010100002023-09-12 9:40AM EDT1,010.000.050.000.400.00-119162.70%
AVGO230922C010200002023-09-06 12:16PM EDT1,020.000.260.000.050.00-218137.50%
AVGO230922C010300002023-09-07 9:36AM EDT1,030.000.200.000.050.00-15142.97%
AVGO230922C010400002023-09-21 3:40PM EDT1,040.000.050.000.050.00-15148.44%
AVGO230922C010500002023-09-21 3:40PM EDT1,050.000.050.000.050.00-112153.91%
AVGO230922C010600002023-09-21 3:40PM EDT1,060.000.050.000.050.00-2947159.38%
AVGO230922C010700002023-09-21 3:40PM EDT1,070.000.050.000.050.00-125164.06%
AVGO230922C010800002023-09-01 9:31AM EDT1,080.000.160.000.050.00-12170.31%
AVGO230922C011000002023-09-08 12:45PM EDT1,100.000.050.000.050.00-112179.69%
AVGO230922C011200002023-09-01 10:07AM EDT1,120.000.160.001.150.00-55263.67%
AVGO230922C011400002023-09-20 10:48AM EDT1,140.000.750.000.050.00-13200.00%
AVGO230922C011600002023-08-31 3:48PM EDT1,160.000.390.000.050.00--2209.38%
AVGO230922C011800002023-08-31 2:37PM EDT1,180.000.330.000.050.00-12218.75%
AVGO230922C012000002023-08-31 3:57PM EDT1,200.000.540.001.500.00-24323.83%
AVGO230922C012200002023-09-21 1:50PM EDT1,220.000.030.000.050.00-560237.50%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230922P004500002023-08-25 3:44PM EDT450.000.230.000.050.00-11365.63%
AVGO230922P005000002023-09-01 9:40AM EDT500.000.250.000.550.00-15383.40%
AVGO230922P005100002023-08-22 10:22AM EDT510.000.050.000.400.00--16356.25%
AVGO230922P005200002023-08-24 1:36PM EDT520.000.050.000.350.00-66337.89%
AVGO230922P005300002023-08-24 1:36PM EDT530.000.050.001.200.00-23377.73%
AVGO230922P005700002023-08-28 1:09PM EDT570.000.500.001.500.00--2331.84%
AVGO230922P006000002023-09-21 9:31AM EDT600.000.130.000.050.00-13198.44%
AVGO230922P006100002023-08-21 1:12PM EDT610.000.650.000.950.00-11259.57%
AVGO230922P006200002023-08-24 2:43PM EDT620.000.800.001.200.00-22255.47%
AVGO230922P006300002023-09-07 10:11AM EDT630.000.250.000.800.00--2229.20%
AVGO230922P006400002023-09-15 11:33AM EDT640.000.040.000.050.00-114160.94%
AVGO230922P006500002023-09-07 9:54AM EDT650.000.250.000.350.00-34184.57%
AVGO230922P006600002023-09-07 2:32PM EDT660.000.050.000.400.00-1115176.76%
AVGO230922P006700002023-09-21 9:30AM EDT670.000.200.000.300.00-1130160.16%
AVGO230922P006800002023-09-22 10:38AM EDT680.000.010.000.30-0.03-75.00%253149.80%
AVGO230922P006900002023-09-22 10:03AM EDT690.000.030.000.05-0.02-40.00%150115.63%
AVGO230922P007000002023-09-21 12:13PM EDT700.000.040.000.050.00-35101107.03%
AVGO230922P007100002023-09-21 10:33AM EDT710.000.080.000.350.00-934121.48%
AVGO230922P007200002023-09-21 11:16AM EDT720.000.010.000.050.00-12412889.84%
AVGO230922P007250002023-09-21 9:37AM EDT725.000.250.000.050.00-323385.16%
AVGO230922P007300002023-09-21 12:21PM EDT730.000.080.000.050.00-7828381.25%
AVGO230922P007350002023-09-21 2:23PM EDT735.000.030.000.050.00-12920976.56%
AVGO230922P007400002023-09-21 12:30PM EDT740.000.050.000.050.00-8213072.66%
AVGO230922P007450002023-09-22 10:39AM EDT745.000.050.000.05+0.01+25.00%117068.36%
AVGO230922P007500002023-09-21 3:50PM EDT750.000.050.000.050.00-1,57465464.06%
AVGO230922P007550002023-09-21 3:24PM EDT755.000.050.000.050.00-46241460.16%
AVGO230922P007600002023-09-22 1:29PM EDT760.000.010.000.05-0.09-90.00%1959455.86%
AVGO230922P007650002023-09-22 10:32AM EDT765.000.040.000.05-0.11-73.33%1219851.56%
AVGO230922P007700002023-09-22 12:27PM EDT770.000.010.000.05-0.19-95.00%2372051.17%
AVGO230922P007750002023-09-22 10:29AM EDT775.000.030.000.05-0.22-88.00%3389146.48%
AVGO230922P007800002023-09-22 1:35PM EDT780.000.030.000.05-0.42-93.33%1141,06341.99%
AVGO230922P007850002023-09-22 1:30PM EDT785.000.030.000.05-0.67-95.71%6752637.50%
AVGO230922P007900002023-09-22 12:20PM EDT790.000.040.000.05-1.10-96.49%17596033.01%
AVGO230922P007950002023-09-22 12:25PM EDT795.000.050.000.05-1.79-97.28%18483628.32%
AVGO230922P008000002023-09-22 1:49PM EDT800.000.050.000.05-2.85-98.28%1,5851,30323.73%
AVGO230922P008050002023-09-22 1:50PM EDT805.000.100.050.15-4.60-97.87%68555822.71%
AVGO230922P008100002023-09-22 1:59PM EDT810.000.100.050.20-6.67-98.52%1,20759818.19%
AVGO230922P008150002023-09-22 2:03PM EDT815.000.310.250.35-8.79-96.59%1,19452814.01%
AVGO230922P008200002023-09-22 2:05PM EDT820.000.800.750.90-12.70-94.07%1,80164610.21%
AVGO230922P008250002023-09-22 2:05PM EDT825.002.602.502.70-14.60-84.88%1,5966240.00%
AVGO230922P008300002023-09-22 1:58PM EDT830.005.005.907.10-16.70-76.96%1,4028430.00%
AVGO230922P008350002023-09-22 2:03PM EDT835.0011.2010.6011.70-13.80-55.20%661800.00%
AVGO230922P008400002023-09-22 2:03PM EDT840.0016.0015.6016.90-15.50-49.21%1244670.00%
AVGO230922P008450002023-09-22 1:49PM EDT845.0022.1020.4021.70-14.81-40.12%822470.00%
AVGO230922P008475002023-09-22 10:51AM EDT847.5025.7022.8024.10-0.69-2.61%28920.00%
AVGO230922P008500002023-09-22 1:26PM EDT850.0025.0025.6026.60-14.31-36.40%3534940.00%
AVGO230922P008525002023-09-22 12:40PM EDT852.5022.5028.0029.10-19.27-46.13%15630.00%
AVGO230922P008550002023-09-22 9:41AM EDT855.0043.1030.1032.00-3.90-8.30%1140.00%
AVGO230922P008575002023-09-21 2:57PM EDT857.5043.5032.3034.500.00-12200.00%
AVGO230922P008600002023-09-22 1:16PM EDT860.0032.1535.6036.60-16.28-33.62%190.00%
AVGO230922P008625002023-09-21 3:36PM EDT862.5051.9037.3039.200.00-86110.00%
AVGO230922P008650002023-09-22 12:50PM EDT865.0036.8040.3042.30-17.70-32.48%7410.00%
AVGO230922P008675002023-09-19 3:48PM EDT867.5023.3842.7044.500.00-1120.00%
AVGO230922P008700002023-09-22 1:10PM EDT870.0042.7445.4046.70-16.36-27.68%7470.00%
AVGO230922P008725002023-09-22 10:00AM EDT872.5052.9348.0050.00-11.07-17.30%11120.00%
AVGO230922P008750002023-09-21 3:37PM EDT875.0064.1050.4052.000.00-1,6875080.00%
AVGO230922P008775002023-09-21 3:36PM EDT877.5067.0052.1054.300.00-2090.00%
AVGO230922P008800002023-09-22 1:42PM EDT880.0056.0055.3056.70-13.50-19.42%120.00%
AVGO230922P008825002023-09-21 3:36PM EDT882.5072.1057.7059.200.00-2000.00%
AVGO230922P008850002023-09-22 12:54PM EDT885.0057.0060.6062.50+15.65+37.85%340.00%
AVGO230922P008875002023-09-20 9:56AM EDT887.5041.9962.1064.200.00-100.00%
AVGO230922P008900002023-09-21 3:36PM EDT890.0078.9065.6066.600.00-350210.00%
AVGO230922P008925002023-09-15 3:50PM EDT892.5047.6067.5069.400.00--00.00%
AVGO230922P008950002023-09-21 3:36PM EDT895.0084.4069.8072.200.00-30000.00%
AVGO230922P008975002023-09-15 3:01PM EDT897.5056.7872.8074.800.00-200.00%
AVGO230922P009000002023-09-21 3:36PM EDT900.0089.8075.5077.300.00-25110.00%
AVGO230922P009050002023-09-21 3:55PM EDT905.0096.2080.2081.700.00-300.00%
AVGO230922P009100002023-09-20 2:58PM EDT910.0069.1084.8086.700.00-6600.00%
AVGO230922P009150002023-09-20 3:16PM EDT915.0074.1090.3092.100.00-1300.00%
AVGO230922P009200002023-09-21 3:57PM EDT920.00112.1094.9097.900.00-466110.00%
AVGO230922P009250002023-09-15 2:36PM EDT925.0083.52100.40102.600.00-200.00%
AVGO230922P009300002023-09-20 3:16PM EDT930.0089.90104.80106.900.00-1400.00%
AVGO230922P009400002023-09-20 3:16PM EDT940.00100.30115.20117.400.00-1400.00%
AVGO230922P009500002023-09-21 2:40PM EDT950.00132.31125.00128.300.00-20131.45%
AVGO230922P009600002023-08-11 9:35AM EDT960.00134.00103.20107.700.00--10.00%
AVGO230922P009700002023-09-01 9:32AM EDT970.0083.10144.90147.200.00-100.00%
AVGO230922P009900002023-09-12 9:52AM EDT990.00138.41165.00166.800.00-200.00%
AVGO230922P010300002023-09-11 9:58AM EDT1,030.00174.86203.90207.900.00--00.00%
AVGO230922P010500002023-09-01 11:07AM EDT1,050.00180.00224.40228.200.00-20197.66%
AVGO230922P010600002023-09-11 9:59AM EDT1,060.00205.76234.50237.200.00--00.00%
AVGO230922P011000002023-09-18 10:26AM EDT1,100.00253.25272.90277.100.00-600.00%
AVGO230922P011200002023-09-15 2:36PM EDT1,120.00278.35295.10296.700.00-600.00%
AVGO230922P011400002023-09-12 9:52AM EDT1,140.00288.20314.60317.500.00--00.00%
AVGO230922P012000002023-09-21 9:44AM EDT1,200.00390.10375.50377.100.00-7-0.00%
AVGO230922P012200002023-09-21 9:44AM EDT1,220.00409.70395.30396.700.00-100.00%