New Zealand markets open in 3 hours 13 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
609.77+8.47 (+1.41%)
As of 12:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230210C003600002023-02-03 11:40AM EST360.00245.00242.10246.900.00-330.00%
AVGO230210C003700002023-02-03 11:55AM EST370.00234.27232.50236.800.00-110.00%
AVGO230210C003800002023-02-03 11:32AM EST380.00228.20222.20225.500.00-110.00%
AVGO230210C004700002023-01-13 10:00AM EST470.00111.53133.20135.800.00-210.00%
AVGO230210C005000002023-01-19 3:55PM EST500.0067.34103.50105.600.00-120.00%
AVGO230210C005100002023-01-19 3:55PM EST510.0058.1193.4095.700.00--10.00%
AVGO230210C005150002023-02-01 1:51PM EST515.0074.9088.1090.900.00-110.00%
AVGO230210C005200002023-01-30 3:59PM EST520.0063.4983.3085.200.00--30.00%
AVGO230210C005250002023-01-20 11:47AM EST525.0042.9378.0080.800.00-110.00%
AVGO230210C005300002022-12-29 10:47AM EST530.0045.8861.1064.600.00--10.00%
AVGO230210C005350002023-02-06 2:19PM EST535.0067.4968.0070.600.00-4140.00%
AVGO230210C005400002023-02-06 11:22AM EST540.0061.9063.5065.300.00-540.00%
AVGO230210C005450002023-02-03 11:55AM EST545.0059.5658.4060.400.00-2100.00%
AVGO230210C005500002023-02-07 9:43AM EST550.0053.6053.5055.60-0.92-1.69%10130.00%
AVGO230210C005525002023-02-06 12:48PM EST552.5050.3351.1053.500.00-110.00%
AVGO230210C005550002023-02-03 12:18PM EST555.0048.9548.6050.600.00-11200.00%
AVGO230210C005575002023-02-01 9:48AM EST557.5034.9046.2047.900.00-230.00%
AVGO230210C005600002023-02-06 10:06AM EST560.0037.1543.3045.400.00-1240.00%
AVGO230210C005625002023-02-06 10:41AM EST562.5034.5741.3043.100.00-2130.00%
AVGO230210C005650002023-02-06 3:32PM EST565.0036.3038.7040.700.00-9490.00%
AVGO230210C005675002023-02-01 2:41PM EST567.5030.3535.9038.200.00-590.00%
AVGO230210C005700002023-02-06 3:25PM EST570.0031.3033.8035.700.00-14290.00%
AVGO230210C005725002023-02-03 3:15PM EST572.5027.0531.4033.200.00-1200.00%
AVGO230210C005750002023-02-06 10:46AM EST575.0025.0029.3031.000.00-12280.00%
AVGO230210C005775002023-02-03 12:35PM EST577.5028.8727.0028.500.00-1160.00%
AVGO230210C005800002023-02-06 1:11PM EST580.0020.9424.7026.100.00-9630.00%
AVGO230210C005825002023-02-06 9:36AM EST582.5015.2022.5023.900.00-3420.00%
AVGO230210C005850002023-02-07 10:32AM EST585.0018.0020.6021.70-1.10-5.76%3990.00%
AVGO230210C005875002023-02-06 3:54PM EST587.5016.7018.2019.500.00-18590.00%
AVGO230210C005900002023-02-07 9:56AM EST590.0019.3616.7017.30+4.66+31.70%181140.00%
AVGO230210C005925002023-02-07 11:12AM EST592.5015.0014.8015.40+3.20+27.12%6450.00%
AVGO230210C005950002023-02-07 12:07PM EST595.0014.0013.0013.50+2.40+20.69%201010.00%
AVGO230210C005975002023-02-07 12:00PM EST597.5011.5011.3011.70+1.70+17.35%22360.00%
AVGO230210C006000002023-02-07 12:13PM EST600.0010.709.5010.10+2.40+28.92%4341911.79%
AVGO230210C006025002023-02-07 12:23PM EST602.508.088.208.70+0.91+12.69%2775916.11%
AVGO230210C006050002023-02-07 12:15PM EST605.007.706.907.30+1.80+30.51%5818917.84%
AVGO230210C006100002023-02-07 12:18PM EST610.005.304.705.00+1.00+23.26%41949920.09%
AVGO230210C006150002023-02-07 12:05PM EST615.003.333.003.30+0.53+18.93%7911321.61%
AVGO230210C006200002023-02-07 12:24PM EST620.001.821.802.05+0.17+10.30%5025422.52%
AVGO230210C006250002023-02-07 11:38AM EST625.001.221.101.25+0.24+24.49%34320823.45%
AVGO230210C006300002023-02-07 12:10PM EST630.000.800.650.80+0.05+6.67%13416424.78%
AVGO230210C006350002023-02-07 11:27AM EST635.000.450.400.50+0.02+4.65%1910325.90%
AVGO230210C006400002023-02-07 12:16PM EST640.000.330.250.35+0.03+10.00%3014627.59%
AVGO230210C006450002023-02-06 11:30AM EST645.000.160.150.250.00-3111029.22%
AVGO230210C006500002023-02-07 12:23PM EST650.000.200.100.20+0.10+100.00%24512431.30%
AVGO230210C006550002023-02-06 12:07PM EST655.000.100.100.150.00-46732.91%
AVGO230210C006600002023-02-07 11:06AM EST660.000.100.050.15+0.05+100.00%17535.84%
AVGO230210C006650002023-02-07 12:10PM EST665.000.050.000.150.00-2538.72%
AVGO230210C006700002023-02-03 11:12AM EST670.000.200.000.150.00-311641.55%
AVGO230210C006800002023-02-07 9:56AM EST680.000.010.000.350.00-23753.42%
AVGO230210C006900002023-02-02 11:47AM EST690.000.050.000.150.00-61352.44%
AVGO230210C007000002023-01-31 11:48AM EST700.000.050.000.800.00--166.36%
AVGO230210C007100002023-02-01 1:37PM EST710.000.050.000.050.00-101651.56%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO230210P004200002023-01-10 10:35AM EST420.000.650.000.200.00--1136.13%
AVGO230210P004300002023-01-20 11:14AM EST430.000.060.000.200.00-23128.13%
AVGO230210P004400002023-01-25 10:04AM EST440.000.080.000.200.00-12120.51%
AVGO230210P004500002023-01-30 9:41AM EST450.000.050.000.200.00-27112.89%
AVGO230210P004550002023-02-02 3:18PM EST455.000.030.000.200.00-107109.18%
AVGO230210P004600002023-01-20 11:01AM EST460.000.350.000.200.00-725105.47%
AVGO230210P004650002023-01-25 1:57PM EST465.000.080.000.200.00-1012101.95%
AVGO230210P004700002023-01-31 11:27AM EST470.000.050.000.200.00-21698.24%
AVGO230210P004750002023-01-20 10:11AM EST475.000.700.000.200.00-4594.73%
AVGO230210P004800002023-01-26 11:14AM EST480.000.120.000.200.00-103391.02%
AVGO230210P004850002023-01-30 2:57PM EST485.000.050.000.300.00-1791.80%
AVGO230210P004900002023-02-02 3:18PM EST490.000.070.000.200.00-101383.98%
AVGO230210P004950002023-02-01 3:07PM EST495.000.050.000.250.00-41882.62%
AVGO230210P005000002023-02-01 11:24AM EST500.000.110.000.200.00-14776.95%
AVGO230210P005050002023-02-02 10:49AM EST505.000.040.000.200.00-13973.54%
AVGO230210P005100002023-02-03 11:07AM EST510.000.060.000.050.00-22360.55%
AVGO230210P005150002023-02-06 12:27PM EST515.000.050.000.250.00-487668.56%
AVGO230210P005200002023-02-07 12:12PM EST520.000.050.000.05-0.03-37.50%105454.30%
AVGO230210P005250002023-02-07 10:42AM EST525.000.070.000.15-0.09-56.25%12457.81%
AVGO230210P005300002023-02-03 1:45PM EST530.000.150.000.150.00-18254.49%
AVGO230210P005350002023-02-07 10:24AM EST535.000.050.000.150.00-111951.37%
AVGO230210P005400002023-02-07 12:32PM EST540.000.020.000.05-0.03-60.00%411545.90%
AVGO230210P005450002023-02-07 9:49AM EST545.000.100.000.20+0.01+11.11%1011051.07%
AVGO230210P005500002023-02-07 12:06PM EST550.000.050.000.15-0.05-50.00%1934745.61%
AVGO230210P005525002023-02-07 9:53AM EST552.500.100.050.15-0.06-37.50%249743.85%
AVGO230210P005550002023-02-06 3:56PM EST555.000.110.050.15-0.07-38.89%16642.09%
AVGO230210P005575002023-02-07 10:22AM EST557.500.150.050.15-0.08-34.78%317040.33%
AVGO230210P005600002023-02-07 11:27AM EST560.000.150.100.20-0.10-40.00%317040.33%
AVGO230210P005625002023-02-07 9:53AM EST562.500.200.100.25-0.15-42.86%54339.94%
AVGO230210P005650002023-02-07 10:23AM EST565.000.350.150.25-0.03-7.89%115938.09%
AVGO230210P005675002023-02-07 10:07AM EST567.500.270.200.35-0.23-46.00%106738.43%
AVGO230210P005700002023-02-07 12:25PM EST570.000.350.300.40-0.28-44.44%2925237.40%
AVGO230210P005725002023-02-07 10:12AM EST572.500.530.350.50-0.31-36.90%16837.04%
AVGO230210P005750002023-02-07 11:58AM EST575.000.500.500.60-0.30-37.50%415636.38%
AVGO230210P005775002023-02-07 11:59AM EST577.500.690.650.80-0.61-46.92%167136.60%
AVGO230210P005800002023-02-07 12:24PM EST580.000.910.850.95-0.49-35.00%614135.89%
AVGO230210P005825002023-02-07 11:59AM EST582.501.141.051.25-0.81-41.54%68136.21%
AVGO230210P005850002023-02-07 12:25PM EST585.001.501.451.55-0.89-37.24%915336.05%
AVGO230210P005875002023-02-07 11:37AM EST587.501.781.751.95-0.72-28.80%2313036.16%
AVGO230210P005900002023-02-07 12:25PM EST590.002.402.302.50-0.70-22.58%2525436.71%
AVGO230210P005925002023-02-07 12:18PM EST592.502.552.853.10-1.68-39.72%79837.01%
AVGO230210P005950002023-02-07 12:24PM EST595.003.603.503.80-1.20-25.00%4214837.34%
AVGO230210P005975002023-02-07 10:35AM EST597.505.804.304.50+0.20+3.57%2511837.23%
AVGO230210P006000002023-02-07 12:30PM EST600.005.305.005.40-1.45-21.48%6714437.59%
AVGO230210P006025002023-02-07 12:13PM EST602.505.706.306.60-2.50-30.49%602038.75%
AVGO230210P006050002023-02-07 11:47AM EST605.007.607.507.80-1.02-11.83%557639.44%
AVGO230210P006100002023-02-07 10:25AM EST610.0011.6010.2010.60-1.00-7.94%788841.16%
AVGO230210P006150002023-02-07 10:00AM EST615.0014.7013.2013.80-1.71-10.42%167542.96%
AVGO230210P006200002023-02-07 9:58AM EST620.0017.3016.7018.30-2.55-12.85%115848.77%
AVGO230210P006250002023-02-07 11:08AM EST625.0021.8021.1022.70-0.91-4.01%31353.38%
AVGO230210P006300002023-02-06 1:00PM EST630.0028.7025.6026.900.00-3853.49%
AVGO230210P006550002023-02-01 2:43PM EST655.0058.8049.1051.900.00--077.21%