New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
509.09+12.51 (+2.52%)
At close: 04:00PM EDT
508.38 -0.71 (-0.14%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220624C004450002022-06-17 1:22PM EDT445.0053.6260.0065.500.00-1-176.17%
AVGO220624C004650002022-06-16 3:08PM EDT465.0032.7040.0045.600.00--0132.37%
AVGO220624C004700002022-06-24 9:41AM EDT470.0035.0034.9040.50+10.90+45.23%11118.36%
AVGO220624C004750002022-06-21 9:53AM EDT475.0034.0030.0035.500.00-233106.59%
AVGO220624C004800002022-06-21 9:32AM EDT480.0026.5025.0030.700.00-13298.49%
AVGO220624C004850002022-06-22 3:54PM EDT485.0014.5019.9025.200.00-41176.86%
AVGO220624C004900002022-06-24 10:06AM EDT490.0020.3914.8020.10+12.09+145.66%97063.09%
AVGO220624C004950002022-06-24 11:15AM EDT495.0010.6810.0014.80+5.78+117.96%3411945.65%
AVGO220624C005000002022-06-24 3:59PM EDT500.009.035.7010.00+6.53+261.20%19215836.74%
AVGO220624C005050002022-06-24 3:57PM EDT505.002.001.904.80+0.95+90.48%62127120.48%
AVGO220624C005100002022-06-24 3:59PM EDT510.000.100.000.10-0.25-71.43%1,0581,2543.76%
AVGO220624C005150002022-06-24 3:59PM EDT515.000.050.000.05-0.15-75.00%3,19331612.40%
AVGO220624C005200002022-06-24 2:59PM EDT520.000.010.000.05-0.07-87.50%27379120.51%
AVGO220624C005225002022-06-24 3:16PM EDT522.500.030.000.05-0.05-62.50%163724.41%
AVGO220624C005250002022-06-24 3:11PM EDT525.000.020.000.05-0.08-80.00%4363528.13%
AVGO220624C005275002022-06-24 2:26PM EDT527.500.050.000.100.00-511135.35%
AVGO220624C005300002022-06-24 3:48PM EDT530.000.020.000.05-0.08-80.00%439935.35%
AVGO220624C005325002022-06-24 2:11PM EDT532.500.050.000.100.00-16042.97%
AVGO220624C005350002022-06-24 11:35AM EDT535.000.050.000.050.00-240642.19%
AVGO220624C005375002022-06-24 12:51PM EDT537.500.050.000.10-0.18-78.26%13050.39%
AVGO220624C005400002022-06-24 12:03PM EDT540.000.010.000.05-0.04-80.00%230749.02%
AVGO220624C005425002022-06-23 11:44AM EDT542.500.050.000.050.00-16652.34%
AVGO220624C005450002022-06-22 3:30PM EDT545.000.100.000.050.00-47951.17%
AVGO220624C005500002022-06-23 10:12AM EDT550.000.030.000.050.00-122757.42%
AVGO220624C005525002022-06-16 10:07AM EDT552.500.600.000.100.00-15765.23%
AVGO220624C005550002022-06-23 10:12AM EDT555.000.070.000.200.00-14174.80%
AVGO220624C005575002022-06-21 12:56PM EDT557.500.130.000.550.00-1391.02%
AVGO220624C005600002022-06-21 12:42PM EDT560.000.100.000.050.00-329568.75%
AVGO220624C005625002022-06-17 3:04PM EDT562.500.120.000.100.00-3277.73%
AVGO220624C005650002022-06-24 9:48AM EDT565.000.050.000.10+0.04+400.00%23080.47%
AVGO220624C005675002022-06-15 2:31PM EDT567.500.540.000.100.00-9983.59%
AVGO220624C005700002022-06-24 11:10AM EDT570.000.050.000.10-0.02-28.57%18486.72%
AVGO220624C005725002022-06-23 12:40PM EDT572.500.020.000.050.00-15382.81%
AVGO220624C005750002022-06-24 9:48AM EDT575.000.050.000.05-0.03-37.50%24785.94%
AVGO220624C005775002022-06-21 9:46AM EDT577.500.050.000.100.00-12795.31%
AVGO220624C005800002022-06-22 2:36PM EDT580.000.050.000.050.00-17091.41%
AVGO220624C005825002022-06-15 11:58AM EDT582.500.400.000.100.00-313101.17%
AVGO220624C005850002022-06-24 1:22PM EDT585.000.020.000.10-0.03-60.00%155103.91%
AVGO220624C005875002022-06-21 10:49AM EDT587.500.050.000.100.00-213106.64%
AVGO220624C005900002022-06-24 1:22PM EDT590.000.040.000.10-0.06-60.00%129109.38%
AVGO220624C005950002022-06-22 10:57AM EDT595.000.050.000.100.00-151114.84%
AVGO220624C006000002022-06-21 10:46AM EDT600.000.080.000.050.00-105129112.50%
AVGO220624C006050002022-06-17 10:21AM EDT605.000.750.000.100.00-113125.78%
AVGO220624C006100002022-06-24 11:23AM EDT610.000.050.000.10-0.11-68.75%143131.25%
AVGO220624C006150002022-06-21 12:50PM EDT615.000.040.000.100.00-16136.33%
AVGO220624C006200002022-06-14 12:05PM EDT620.000.100.000.100.00-430141.41%
AVGO220624C006250002022-06-15 2:58PM EDT625.000.080.000.100.00-215146.88%
AVGO220624C006300002022-06-06 12:30PM EDT630.000.600.000.050.00-110142.19%
AVGO220624C006350002022-06-15 9:41AM EDT635.000.120.000.100.00-12156.64%
AVGO220624C006400002022-06-08 9:49AM EDT640.000.530.000.100.00-110161.72%
AVGO220624C006450002022-06-02 1:05PM EDT645.000.950.000.100.00-31166.41%
AVGO220624C006500002022-06-13 3:57PM EDT650.000.100.000.100.00-188171.09%
AVGO220624C006550002022-05-31 10:37AM EDT655.001.600.000.100.00-24175.78%
AVGO220624C006600002022-05-31 10:37AM EDT660.001.300.000.100.00-117114180.47%
AVGO220624C006650002022-05-19 10:20AM EDT665.002.900.000.150.00-22192.97%
AVGO220624C006700002022-05-27 10:15AM EDT670.000.750.000.100.00-19189.84%
AVGO220624C006750002022-06-16 3:26PM EDT675.000.050.000.100.00-19194.53%
AVGO220624C006800002022-06-17 3:09PM EDT680.000.140.000.100.00-57199.22%
AVGO220624C006850002022-06-16 3:26PM EDT685.000.050.000.100.00--4203.13%
AVGO220624C006900002022-05-24 10:19AM EDT690.000.850.000.100.00-131207.81%
AVGO220624C007000002022-06-01 2:12PM EDT700.000.200.000.100.00-14216.41%
AVGO220624C007200002022-05-18 9:30AM EDT720.001.350.000.500.00--1277.73%
AVGO220624C007300002022-06-15 10:43AM EDT730.000.050.000.100.00--21242.19%
AVGO220624C007500002022-06-17 10:12AM EDT750.000.050.000.100.00-172538257.81%
AVGO220624C007600002022-06-15 10:15AM EDT760.000.050.000.100.00--9265.63%
AVGO220624C007700002022-06-15 10:16AM EDT770.000.050.000.100.00--6273.44%
AVGO220624C008000002022-06-09 11:10AM EDT800.000.050.000.100.00--10295.31%
AVGO220624C008100002022-06-09 11:11AM EDT810.000.050.000.100.00--10303.13%
AVGO220624C008200002022-06-09 11:11AM EDT820.000.050.000.100.00--10310.16%
AVGO220624C008300002022-06-21 11:34AM EDT830.000.010.000.100.00-61269317.19%
Putsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220624P003400002022-06-17 11:56AM EDT340.000.050.000.250.00-120306.25%
AVGO220624P003500002022-06-17 10:35AM EDT350.000.130.000.100.00-13300259.38%
AVGO220624P003600002022-06-17 11:57AM EDT360.000.100.000.250.00-1010266.41%
AVGO220624P003700002022-06-13 1:56PM EDT370.000.050.000.250.00-511247.27%
AVGO220624P003800002022-06-17 3:21PM EDT380.000.100.000.100.00-10118207.03%
AVGO220624P003900002022-06-17 3:34PM EDT390.000.150.000.100.00-2536189.84%
AVGO220624P004000002022-06-17 3:59PM EDT400.000.250.000.050.00-369162.50%
AVGO220624P004050002022-06-17 1:33PM EDT405.000.210.000.100.00-88165.63%
AVGO220624P004100002022-06-21 9:30AM EDT410.000.100.000.550.00-13194.14%
AVGO220624P004150002022-06-21 9:39AM EDT415.000.110.000.100.00-7171149.22%
AVGO220624P004200002022-06-23 9:39AM EDT420.000.020.000.100.00-281141.41%
AVGO220624P004250002022-06-22 9:34AM EDT425.000.100.000.100.00-111133.59%
AVGO220624P004300002022-06-22 11:36AM EDT430.000.050.000.100.00-107530125.78%
AVGO220624P004350002022-06-23 9:31AM EDT435.000.050.000.100.00-15117.97%
AVGO220624P004400002022-06-24 11:18AM EDT440.000.030.000.10-0.07-70.00%1126110.16%
AVGO220624P004450002022-06-24 1:15PM EDT445.000.010.000.10-0.16-94.12%926102.34%
AVGO220624P004500002022-06-24 1:15PM EDT450.000.010.000.05-0.04-80.00%10119688.28%
AVGO220624P004550002022-06-23 2:34PM EDT455.000.100.000.100.00-63787.11%
AVGO220624P004600002022-06-23 3:53PM EDT460.000.100.000.100.00-2410479.69%
AVGO220624P004650002022-06-24 9:30AM EDT465.000.050.000.10-0.17-77.27%110972.27%
AVGO220624P004700002022-06-24 12:46PM EDT470.000.050.000.10-0.20-80.00%226464.45%
AVGO220624P004750002022-06-24 9:50AM EDT475.000.050.000.05-0.32-86.49%219652.34%
AVGO220624P004800002022-06-24 12:02PM EDT480.000.050.000.05-0.62-92.54%119949.41%
AVGO220624P004850002022-06-24 1:57PM EDT485.000.050.000.05-0.99-95.19%1316541.80%
AVGO220624P004900002022-06-24 3:25PM EDT490.000.070.000.05-1.83-96.32%5815533.99%
AVGO220624P004950002022-06-24 3:02PM EDT495.000.010.000.05-3.29-99.70%3013826.07%
AVGO220624P005000002022-06-24 3:32PM EDT500.000.050.000.10-5.95-99.17%5114520.31%
AVGO220624P005050002022-06-24 3:54PM EDT505.000.050.000.10-11.52-99.57%748410.84%
AVGO220624P005100002022-06-24 3:21PM EDT510.005.500.305.10-6.10-52.59%268043.53%
AVGO220624P005150002022-06-24 3:51PM EDT515.009.005.309.30-8.40-48.28%364354.98%
AVGO220624P005200002022-06-24 2:48PM EDT520.0014.9010.1015.20-10.96-42.38%105451.93%
AVGO220624P005225002022-06-21 12:54PM EDT522.5019.9812.6017.700.00-51458.52%
AVGO220624P005250002022-06-24 1:43PM EDT525.0020.5714.9020.10-12.36-37.53%22262.72%
AVGO220624P005275002022-06-21 9:34AM EDT527.5024.4317.6022.500.00-1269.48%
AVGO220624P005300002022-06-24 11:11AM EDT530.0024.9019.8025.20-3.90-13.54%42074.56%
AVGO220624P005325002022-06-24 10:51AM EDT532.5024.8022.1027.70-13.63-35.47%1178.59%
AVGO220624P005350002022-06-23 11:58AM EDT535.0039.8024.4030.100.00-1281.42%
AVGO220624P005375002022-06-24 10:00AM EDT537.5031.1427.2032.60-14.88-32.33%1589.45%
AVGO220624P005400002022-06-23 11:18AM EDT540.0041.7029.5035.000.00-3591.85%
AVGO220624P005425002022-06-15 3:33PM EDT542.5019.7031.8037.600.00-31195.90%
AVGO220624P005450002022-06-22 3:35PM EDT545.0046.5034.6039.900.00-31101.90%
AVGO220624P005500002022-06-22 9:49AM EDT550.0053.1139.4045.100.00-11111.62%
AVGO220624P005525002022-06-13 12:39PM EDT552.5032.7941.9047.500.00-30115.23%
AVGO220624P005550002022-06-16 10:02AM EDT555.0052.7644.5050.200.00-31123.29%
AVGO220624P005575002022-06-10 9:50AM EDT557.5024.6746.8052.600.00-12124.51%
AVGO220624P005600002022-06-24 3:29PM EDT560.0055.8549.5055.10+3.82+7.34%32131.45%
AVGO220624P005625002022-06-22 9:43AM EDT562.5066.0552.0057.600.00-194135.99%
AVGO220624P005650002022-06-22 10:54AM EDT565.0063.9454.3060.100.00-23137.94%
AVGO220624P005675002022-06-22 10:17AM EDT567.5067.6257.0062.600.00-102144.87%
AVGO220624P005700002022-06-16 3:32PM EDT570.0077.6759.6065.000.00-12149.22%
AVGO220624P005725002022-06-09 2:42PM EDT572.5020.1161.9067.600.00-22152.25%
AVGO220624P005750002022-06-13 12:11PM EDT575.0057.3564.5070.100.00-20157.86%
AVGO220624P005800002022-06-16 3:32PM EDT580.0087.6269.3075.100.00-10163.53%
AVGO220624P005825002022-06-06 10:03AM EDT582.5024.9072.0077.600.00--0170.41%
AVGO220624P005850002022-06-10 12:53PM EDT585.0047.8274.4080.100.00-100173.14%
AVGO220624P005875002022-06-16 3:03PM EDT587.5096.7876.7082.600.00-40174.22%
AVGO220624P005900002022-06-09 3:30PM EDT590.0036.0079.4085.000.00-120179.69%
AVGO220624P005950002022-06-16 10:16AM EDT595.0096.8084.3090.100.00-10187.60%
AVGO220624P006000002022-06-22 3:17PM EDT600.0099.3889.3095.100.00-10195.31%
AVGO220624P006050002022-05-27 3:54PM EDT605.0035.6094.40100.100.00-10204.54%
AVGO220624P006100002022-05-16 12:07AM EDT610.0062.6068.2076.100.00--150.00%
AVGO220624P006150002022-06-16 10:14AM EDT615.00113.81104.50110.000.00-20219.48%
AVGO220624P006300002022-06-21 9:36AM EDT630.00125.34119.20125.100.00-10237.40%
AVGO220624P006400002022-06-21 9:36AM EDT640.00135.40129.30135.100.00-10253.08%
AVGO220624P006450002022-06-22 9:45AM EDT645.00145.83134.30140.100.00-10259.86%
AVGO220624P006500002022-06-21 9:36AM EDT650.00145.40139.50145.100.00-10270.31%