New Zealand markets close in 2 hours 38 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.01-6.12 (-1.36%)
At close: 04:00PM EDT
444.41 +0.40 (+0.09%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221007C003700002022-09-20 3:58PM EDT370.00123.0071.9076.800.00-2178.91%
AVGO221007C004250002022-09-30 3:59PM EDT425.0022.7022.1022.70+22.70-11050.28%
AVGO221007C004300002022-09-30 3:59PM EDT430.0018.8018.2018.80+18.80-24350.57%
AVGO221007C004350002022-09-30 3:22PM EDT435.0016.9014.7015.30+16.90-141949.55%
AVGO221007C004400002022-09-30 9:48AM EDT440.0017.0011.5012.10-6.60-27.97%1248.30%
AVGO221007C004450002022-09-30 3:50PM EDT445.0010.008.709.30+10.00-452547.16%
AVGO221007C004500002022-09-30 3:54PM EDT450.007.406.406.80-4.75-39.09%1587645.50%
AVGO221007C004525002022-09-30 3:54PM EDT452.506.005.305.70+6.00-391344.62%
AVGO221007C004550002022-09-30 3:50PM EDT455.005.424.304.70-3.81-41.28%2023643.68%
AVGO221007C004575002022-09-30 3:15PM EDT457.504.703.503.90+4.70-104443.24%
AVGO221007C004600002022-09-30 3:51PM EDT460.003.442.853.20-3.56-50.86%533042.80%
AVGO221007C004625002022-09-30 3:48PM EDT462.503.102.252.55+3.10-24242.08%
AVGO221007C004650002022-09-30 3:56PM EDT465.001.981.802.05-3.22-61.92%537441.75%
AVGO221007C004675002022-09-30 3:58PM EDT467.501.401.401.65+1.40-382541.60%
AVGO221007C004700002022-09-30 3:50PM EDT470.001.351.101.30-1.92-58.72%6233341.31%
AVGO221007C004725002022-09-30 3:58PM EDT472.500.890.851.05+0.89-3717941.43%
AVGO221007C004750002022-09-30 3:52PM EDT475.000.800.650.80-1.85-69.81%627141.04%
AVGO221007C004775002022-09-30 12:08PM EDT477.501.450.500.65-0.44-23.28%144041.36%
AVGO221007C004800002022-09-30 2:52PM EDT480.000.590.350.55-1.06-64.24%3015642.07%
AVGO221007C004825002022-09-30 3:26PM EDT482.500.500.250.45-1.02-67.11%113842.48%
AVGO221007C004850002022-09-30 3:27PM EDT485.000.350.200.30-0.89-71.77%388641.31%
AVGO221007C004875002022-09-30 3:26PM EDT487.500.280.150.30-0.41-59.42%307543.26%
AVGO221007C004900002022-09-30 3:52PM EDT490.000.220.100.25-0.53-70.67%5229343.85%
AVGO221007C004925002022-09-30 2:25PM EDT492.500.300.100.25-0.25-45.45%56645.70%
AVGO221007C004950002022-09-30 1:05PM EDT495.000.240.050.20-0.21-46.67%248645.90%
AVGO221007C004975002022-09-28 12:52PM EDT497.501.750.050.200.00-45547.66%
AVGO221007C005000002022-09-30 3:56PM EDT500.000.100.050.15-0.20-66.67%1184647.36%
AVGO221007C005025002022-09-30 2:25PM EDT502.500.150.000.15-0.10-40.00%44249.02%
AVGO221007C005050002022-09-30 1:42PM EDT505.000.100.000.15-0.09-47.37%15450.68%
AVGO221007C005075002022-09-29 3:54PM EDT507.500.190.000.150.00-94652.34%
AVGO221007C005100002022-09-30 3:09PM EDT510.000.060.050.15-0.09-60.00%97551.17%
AVGO221007C005125002022-09-29 9:39AM EDT512.500.270.000.150.00-21750.78%
AVGO221007C005150002022-09-28 10:21AM EDT515.000.560.000.100.00-23250.00%
AVGO221007C005175002022-09-29 9:40AM EDT517.500.200.000.150.00-1653.91%
AVGO221007C005200002022-09-29 3:32PM EDT520.000.100.000.100.00-63652.73%
AVGO221007C005250002022-09-30 10:31AM EDT525.000.050.000.10-0.05-50.00%47055.66%
AVGO221007C005300002022-09-29 10:05AM EDT530.000.050.000.100.00-84958.40%
AVGO221007C005350002022-09-29 9:30AM EDT535.000.100.000.100.00-63461.13%
AVGO221007C005400002022-09-28 10:53AM EDT540.000.170.000.100.00-34763.67%
AVGO221007C005450002022-09-28 3:37PM EDT545.000.050.000.100.00-17566.41%
AVGO221007C005500002022-09-28 10:36AM EDT550.000.100.000.100.00-27269.14%
AVGO221007C005550002022-09-28 1:32PM EDT555.000.100.000.100.00-13071.48%
AVGO221007C005600002022-09-23 3:05PM EDT560.000.150.000.100.00-21974.22%
AVGO221007C005650002022-09-26 2:26PM EDT565.000.100.000.050.00-10771.88%
AVGO221007C005700002022-09-26 3:47PM EDT570.000.100.000.100.00-1779.30%
AVGO221007C005750002022-09-26 2:06PM EDT575.000.070.000.100.00-13381.64%
AVGO221007C005800002022-09-26 2:06PM EDT580.000.040.000.100.00-18283.98%
AVGO221007C005850002022-09-21 9:52AM EDT585.000.180.000.100.00-11086.33%
AVGO221007C005900002022-08-25 1:43PM EDT590.006.750.000.100.00-252588.67%
AVGO221007C005950002022-08-31 10:19AM EDT595.001.220.000.050.00--185.16%
AVGO221007C006000002022-09-12 9:44AM EDT600.000.500.000.050.00-1487.50%
AVGO221007C006050002022-09-20 10:54AM EDT605.000.050.000.100.00--295.70%
AVGO221007C006100002022-09-20 10:54AM EDT610.000.050.000.100.00--498.05%
AVGO221007C006150002022-09-20 10:54AM EDT615.000.050.000.100.00-29100.00%
AVGO221007C006200002022-09-20 10:54AM EDT620.000.050.000.100.00-24102.34%
AVGO221007C006250002022-09-19 9:56AM EDT625.000.050.000.100.00--4104.69%
AVGO221007C006300002022-09-19 1:29PM EDT630.000.050.000.100.00--7106.64%
AVGO221007C006500002022-09-08 10:49AM EDT650.000.050.000.100.00--4115.23%
AVGO221007C006600002022-09-07 2:36PM EDT660.000.050.000.100.00--8119.14%
AVGO221007C007000002022-09-19 11:21AM EDT700.000.050.000.050.00--1126.56%
AVGO221007C007200002022-09-19 1:27PM EDT720.000.050.000.050.00-68133.59%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221007P003100002022-09-30 11:50AM EDT310.000.050.000.05-0.24-82.76%218106.25%
AVGO221007P003200002022-09-19 10:55AM EDT320.000.050.000.050.00--596.88%
AVGO221007P003300002022-09-19 10:48AM EDT330.000.050.000.050.00-21789.06%
AVGO221007P003400002022-09-29 11:00AM EDT340.000.050.000.050.00-127780.47%
AVGO221007P003500002022-09-30 3:18PM EDT350.000.030.000.10-0.02-40.00%353077.73%
AVGO221007P003600002022-09-29 1:17PM EDT360.000.110.000.10+0.11--469.34%
AVGO221007P003650002022-09-29 9:41AM EDT365.000.100.000.10+0.10--165.23%
AVGO221007P003700002022-09-29 2:48PM EDT370.000.300.000.150.00-325664.06%
AVGO221007P003725002022-09-27 12:12PM EDT372.500.300.050.15+0.30--164.26%
AVGO221007P003750002022-09-30 2:37PM EDT375.000.100.050.20+0.10-141463.87%
AVGO221007P003800002022-09-30 1:36PM EDT380.000.160.100.25-0.29-64.44%13362.31%
AVGO221007P003825002022-09-27 11:00AM EDT382.500.350.150.25+0.35--261.13%
AVGO221007P003850002022-09-30 1:38PM EDT385.000.200.150.30+0.20-11359.96%
AVGO221007P003875002022-09-28 3:53PM EDT387.500.250.200.35+0.25--2759.47%
AVGO221007P003900002022-09-29 2:44PM EDT390.000.900.250.450.00-14659.42%
AVGO221007P003925002022-09-30 3:50PM EDT392.500.350.300.45+0.35-7157.67%
AVGO221007P003950002022-09-30 3:48PM EDT395.000.450.400.55+0.45-263957.62%
AVGO221007P003975002022-09-30 3:29PM EDT397.500.550.450.65+0.55-5456.67%
AVGO221007P004000002022-09-30 3:50PM EDT400.000.550.550.70-0.55-50.00%739855.47%
AVGO221007P004050002022-09-30 3:52PM EDT405.000.800.800.95+0.80-52454.08%
AVGO221007P004100002022-09-30 2:26PM EDT410.001.101.101.35-1.43-56.52%323752.78%
AVGO221007P004150002022-09-30 3:59PM EDT415.001.601.551.75-0.91-36.25%10266551.00%
AVGO221007P004200002022-09-30 3:59PM EDT420.002.252.152.25-1.40-38.36%4337949.51%
AVGO221007P004250002022-09-30 3:59PM EDT425.003.003.003.30-0.90-23.08%595249.70%
AVGO221007P004300002022-09-30 3:56PM EDT430.004.204.004.40-0.65-13.40%6008448.34%
AVGO221007P004350002022-09-30 3:53PM EDT435.005.155.505.80-1.17-18.51%4035747.00%
AVGO221007P004400002022-09-30 3:58PM EDT440.007.307.307.70-0.50-6.41%955946.39%
AVGO221007P004450002022-09-30 3:59PM EDT445.009.609.409.80-1.00-9.43%6736944.80%
AVGO221007P004500002022-09-30 3:54PM EDT450.0011.5012.0012.40+0.07+0.61%681,10643.57%
AVGO221007P004525002022-09-30 3:54PM EDT452.5012.9013.4013.90+12.90-182343.14%
AVGO221007P004550002022-09-30 3:48PM EDT455.0013.4014.9015.60-0.83-5.83%13456543.20%
AVGO221007P004575002022-09-30 3:54PM EDT457.5015.9016.6017.10+15.90-343541.59%
AVGO221007P004600002022-09-30 3:53PM EDT460.0017.4518.4019.00+0.53+3.13%1814641.64%
AVGO221007P004625002022-09-30 3:54PM EDT462.5019.5020.3020.90+19.50-3041.14%
AVGO221007P004650002022-09-30 3:59PM EDT465.0022.4021.5023.40+3.37+17.71%1214744.34%
AVGO221007P004675002022-09-30 10:11AM EDT467.5017.3022.7025.30+17.30-3442.90%
AVGO221007P004700002022-09-30 2:33PM EDT470.0022.8825.2027.50-0.61-2.60%176843.23%
AVGO221007P004750002022-09-28 2:50PM EDT475.0017.0029.1032.000.00-2511143.53%
AVGO221007P004775002022-09-28 10:21AM EDT477.5021.0031.4035.600.00-22556.67%
AVGO221007P004800002022-09-30 12:29PM EDT480.0029.1033.8037.90-4.08-12.30%48057.62%
AVGO221007P004825002022-09-30 12:29PM EDT482.5031.4336.3040.50+31.43-1861.16%
AVGO221007P004850002022-09-30 9:30AM EDT485.0037.4238.7043.30+13.62+57.23%14366.48%
AVGO221007P004875002022-09-28 12:17PM EDT487.5024.2041.2045.30+24.20--264.39%
AVGO221007P004900002022-09-30 3:29PM EDT490.0044.1243.6048.20+16.22+58.14%64070.75%
AVGO221007P004925002022-09-27 9:31AM EDT492.5027.9046.1050.300.00-1469.31%
AVGO221007P004950002022-09-27 11:10AM EDT495.0030.3148.6053.500.00-12778.61%
AVGO221007P004975002022-09-26 10:16AM EDT497.5027.9051.1055.900.00-1780.18%
AVGO221007P005000002022-09-30 11:50AM EDT500.0047.3553.5057.80+9.49+25.07%316676.47%
AVGO221007P005025002022-09-29 11:22AM EDT502.5050.4356.0060.90+50.43--385.06%
AVGO221007P005050002022-09-29 2:19PM EDT505.0059.3058.5063.400.00-11887.45%
AVGO221007P005075002022-09-30 3:21PM EDT507.5060.0561.0065.80+17.84+42.26%1288.79%
AVGO221007P005100002022-09-29 2:19PM EDT510.0064.3063.5068.400.00-2392.14%
AVGO221007P005150002022-09-23 1:40PM EDT515.0050.9868.5073.400.00-6196.74%
AVGO221007P005200002022-09-29 11:20AM EDT520.0068.0173.5078.400.00-23101.23%
AVGO221007P005250002022-09-16 10:32AM EDT525.0036.9578.5083.400.00-10105.64%
AVGO221007P005300002022-08-30 12:33PM EDT530.0040.5577.8081.500.00--00.00%
AVGO221007P005350002022-08-29 10:52AM EDT535.0038.0768.7072.900.00--100.00%
AVGO221007P005400002022-09-13 11:43AM EDT540.0040.0093.5098.400.00-10118.34%
AVGO221007P005450002022-09-15 3:49PM EDT545.0050.1098.50103.400.00-20122.41%