New Zealand markets open in 2 hours 11 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.19-18.18 (-3.05%)
As of 01:49PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220121C000900002021-12-20 3:54PM EST90.00554.62485.00489.600.00-1200866.21%
AVGO220121C000950002021-12-20 3:57PM EST95.00549.87480.70484.700.00-1420849.81%
AVGO220121C001000002021-11-10 6:48AM EST100.00391.85527.00536.200.00-3502,314.75%
AVGO220121C001050002021-11-10 6:48AM EST105.00381.50522.00530.800.00-402,221.73%
AVGO220121C001100002021-11-10 6:48AM EST110.00380.25517.00525.300.00-1402,136.43%
AVGO220121C001150002021-11-10 6:48AM EST115.00376.79512.00520.900.00-3702,070.65%
AVGO220121C001200002021-12-20 3:52PM EST120.00525.59455.20459.500.00-20724.22%
AVGO220121C001250002021-12-20 3:54PM EST125.00519.74450.00454.600.00-130713.67%
AVGO220121C001300002021-12-20 3:55PM EST130.00514.81445.10449.600.00-240695.70%
AVGO220121C001350002021-12-20 3:55PM EST135.00509.90440.10444.800.00-310692.87%
AVGO220121C001400002021-12-20 2:54PM EST140.00506.40435.20439.700.00-1255669.24%
AVGO220121C001450002021-12-20 3:52PM EST145.00500.92430.00434.500.00-30639.06%
AVGO220121C001500002021-12-20 3:55PM EST150.00494.80425.30429.300.00-150608.59%
AVGO220121C001550002021-12-20 3:53PM EST155.00489.98420.00424.600.00-70616.21%
AVGO220121C001600002021-12-20 3:53PM EST160.00485.37415.50419.800.00-80614.65%
AVGO220121C001650002021-12-20 3:56PM EST165.00479.90410.10414.500.00-374581.54%
AVGO220121C001700002022-01-12 11:31AM EST170.00454.00405.00409.600.00-11574.80%
AVGO220121C001750002021-11-10 6:48AM EST175.00317.22452.00461.500.00-3901,495.41%
AVGO220121C001800002021-12-20 3:56PM EST180.00464.90395.90399.600.00-322549.41%
AVGO220121C001850002021-12-20 3:58PM EST185.00460.11390.00394.500.00-140531.06%
AVGO220121C001900002021-12-20 3:57PM EST190.00455.16385.10389.800.00-150536.52%
AVGO220121C001950002021-12-20 3:58PM EST195.00450.11380.10384.500.00-130508.01%
AVGO220121C002000002022-01-07 10:53AM EST200.00420.00375.00379.600.00-22502.64%
AVGO220121C002100002021-12-20 3:59PM EST210.00435.00365.50369.600.00-60481.06%
AVGO220121C002200002022-01-07 11:20AM EST220.00402.00355.10359.500.00-53455.18%
AVGO220121C002300002022-01-06 1:33PM EST230.00409.50345.50349.600.00-14440.92%
AVGO220121C002400002021-12-20 2:04PM EST240.00397.90335.50339.600.00-802422.17%
AVGO220121C002500002022-01-10 10:53AM EST250.00357.00325.00329.500.00-24399.51%
AVGO220121C002600002021-12-21 10:58AM EST260.00377.00315.60319.800.00-121395.41%
AVGO220121C002700002022-01-14 11:40AM EST270.00328.89305.00309.500.00-118366.02%
AVGO220121C002800002022-01-10 10:00AM EST280.00327.00295.20299.500.00-1012350.10%
AVGO220121C002900002022-01-14 3:57PM EST290.00305.38285.30289.300.00-14326.17%
AVGO220121C003000002022-01-04 2:36PM EST300.00369.00275.40279.100.00-123302.34%
AVGO220121C003100002022-01-14 3:21PM EST310.00288.00265.30269.400.00-15301.86%
AVGO220121C003200002022-01-14 2:08PM EST320.00275.52255.20259.500.00-231291.89%
AVGO220121C003300002022-01-06 1:47PM EST330.00310.00245.10249.600.00-130281.84%
AVGO220121C003400002022-01-06 2:54PM EST340.00299.00235.30239.300.00-217258.15%
AVGO220121C003500002021-12-21 12:30PM EST350.00286.69225.20229.400.00-1121249.22%
AVGO220121C003600002022-01-12 11:28AM EST360.00263.00215.70219.800.00-593248.93%
AVGO220121C003700002022-01-10 11:04AM EST370.00238.70205.40209.700.00-131233.69%
AVGO220121C003800002021-12-20 3:56PM EST380.00265.30195.50199.900.00-6,2217226.71%
AVGO220121C003900002021-12-20 3:56PM EST390.00256.20185.00189.500.00-1,2400204.54%
AVGO220121C004000002022-01-18 12:19PM EST400.00180.00176.90179.30-17.00-8.63%1126187.70%
AVGO220121C004100002021-12-30 10:52AM EST410.00263.00165.10169.900.00-16191.36%
AVGO220121C004200002022-01-13 9:30AM EST420.00205.10155.80159.900.00-145180.03%
AVGO220121C004300002021-12-30 2:21PM EST430.00241.70146.00149.700.00-210164.84%
AVGO220121C004400002021-12-20 3:57PM EST440.00204.50135.30139.500.00-4,3418149.95%
AVGO220121C004500002022-01-18 1:02PM EST450.00126.40126.40129.20-24.60-16.29%2102132.96%
AVGO220121C004600002021-12-21 12:40PM EST460.00178.36115.50119.300.00-2435125.29%
AVGO220121C004700002022-01-10 11:39AM EST470.00112.50105.30109.10-26.60-19.12%220111.18%
AVGO220121C004800002022-01-11 2:11PM EST480.00141.0295.7099.900.00-219115.58%
AVGO220121C004900002022-01-07 3:49PM EST490.00129.5287.0089.100.00-15392.29%
AVGO220121C005000002022-01-18 1:14PM EST500.0077.7876.7077.80-18.22-18.98%302710.00%
AVGO220121C005100002022-01-18 10:19AM EST510.0076.8065.8068.30-56.90-42.56%1552.15%
AVGO220121C005200002022-01-18 12:24PM EST520.0060.0055.7058.10-19.50-24.53%1260.00%
AVGO220121C005300002022-01-03 9:52AM EST530.00133.6046.7050.000.00-12465.16%
AVGO220121C005400002022-01-14 3:15PM EST540.0057.8236.8038.800.00-47641.63%
AVGO220121C005450002021-12-20 12:44PM EST545.0097.1532.2034.700.00--046.69%
AVGO220121C005500002022-01-18 12:18PM EST550.0032.9028.2031.60-16.96-34.02%111054.72%
AVGO220121C005550002021-12-28 11:13AM EST555.00118.6623.6026.800.00-1349.61%
AVGO220121C005600002022-01-18 1:15PM EST560.0020.5019.8020.90-15.90-43.68%151,19838.04%
AVGO220121C005650002022-01-12 3:15PM EST565.0057.2016.0018.600.00-11445.00%
AVGO220121C005700002022-01-18 12:14PM EST570.0015.0012.5013.20-12.15-44.75%2753235.38%
AVGO220121C005750002022-01-18 1:12PM EST575.009.389.3010.20-15.23-61.89%34935.34%
AVGO220121C005800002022-01-18 1:31PM EST580.007.106.707.20-11.30-61.41%2151,22533.38%
AVGO220121C005850002022-01-18 1:29PM EST585.004.864.505.00-12.09-71.33%114932.71%
AVGO220121C005900002022-01-18 1:27PM EST590.003.303.003.40-9.70-74.62%32117732.58%
AVGO220121C005950002022-01-18 12:46PM EST595.002.201.852.25-6.00-73.17%8623832.64%
AVGO220121C006000002022-01-18 1:25PM EST600.001.231.201.45-4.57-78.79%3201,16332.81%
AVGO220121C006025002022-01-18 1:29PM EST602.501.150.951.10-3.65-76.04%388632.47%
AVGO220121C006050002022-01-18 1:27PM EST605.000.800.700.95-3.40-80.95%4518033.41%
AVGO220121C006100002022-01-18 1:29PM EST610.000.550.500.60-1.90-77.55%7133533.84%
AVGO220121C006150002022-01-18 1:05PM EST615.000.390.300.50-1.26-76.36%6133036.33%
AVGO220121C006200002022-01-18 1:10PM EST620.000.250.200.30-0.86-77.48%921,90236.38%
AVGO220121C006250002022-01-18 10:37AM EST625.000.300.100.50-0.53-63.86%1310943.70%
AVGO220121C006300002022-01-18 1:19PM EST630.000.170.050.25-0.33-66.00%2644641.85%
AVGO220121C006350002022-01-18 10:04AM EST635.000.350.100.150.00-828841.70%
AVGO220121C006400002022-01-18 12:21PM EST640.000.100.050.10-0.07-41.18%1794342.29%
AVGO220121C006425002022-01-18 12:07AM EST642.500.500.000.300.00-6851.12%
AVGO220121C006450002022-01-18 12:49PM EST645.000.100.050.25-0.10-50.00%215951.22%
AVGO220121C006475002022-01-18 11:41AM EST647.500.070.000.20-0.18-72.00%15151.03%
AVGO220121C006500002022-01-18 1:08PM EST650.000.050.050.15-0.12-70.59%5170250.39%
AVGO220121C006550002022-01-14 11:12AM EST655.000.200.000.200.00-1314650.49%
AVGO220121C006600002022-01-14 12:24PM EST660.000.170.000.100.00-71,89853.13%
AVGO220121C006650002022-01-14 9:53AM EST665.000.220.000.150.00-216853.91%
AVGO220121C006700002022-01-18 10:32AM EST670.000.050.000.05-0.06-54.55%736150.39%
AVGO220121C006750002022-01-18 11:36AM EST675.000.030.000.05-0.04-57.14%2520252.73%
AVGO220121C006800002022-01-18 10:48AM EST680.000.050.000.15-0.01-16.67%41,15061.33%
AVGO220121C006850002022-01-18 11:06AM EST685.000.050.000.15-0.09-64.29%112763.87%
AVGO220121C006900002022-01-14 2:42PM EST690.000.100.000.150.00-11,03866.21%
AVGO220121C006950002022-01-13 10:38AM EST695.000.200.000.850.00-1385.84%
AVGO220121C007000002022-01-18 10:31AM EST700.000.050.000.100.00-421,26967.97%
AVGO220121C007050002022-01-13 12:22PM EST705.000.170.000.900.00-1692.19%
AVGO220121C007100002022-01-14 3:38PM EST710.000.100.000.200.00-752877.93%
AVGO220121C007150002022-01-14 10:28AM EST715.000.050.000.850.00-222196.78%
AVGO220121C007200002022-01-18 9:59AM EST720.000.050.000.20-0.20-80.00%374382.62%
AVGO220121C007300002022-01-13 10:27AM EST730.000.100.000.450.00-519196.00%
AVGO220121C007400002022-01-12 3:15PM EST740.000.130.000.200.00-5130591.60%
AVGO220121C007500002022-01-14 10:28AM EST750.000.090.000.050.00-720283.59%
AVGO220121C007600002022-01-10 2:08PM EST760.000.100.000.100.00-115593.36%
AVGO220121C007700002022-01-05 11:56AM EST770.000.240.000.100.00-12797.27%
AVGO220121C007800002022-01-14 10:28AM EST780.000.050.000.100.00-744101.17%
AVGO220121C007900002022-01-06 3:12PM EST790.000.200.000.800.00-23132.72%
AVGO220121C008000002022-01-12 2:23PM EST800.000.050.000.150.00-927113.28%
AVGO220121C008100002022-01-13 9:43AM EST810.000.050.000.800.00-213141.60%
AVGO220121C008200002022-01-18 12:07AM EST820.000.05-0.800.00--3160.84%
AVGO220121C008300002021-12-23 2:09PM EST830.000.250.000.100.00-111119.92%
AVGO220121C008500002022-01-12 10:27AM EST850.000.050.000.050.00-149119.53%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220121P000900002021-12-20 10:39AM EST90.000.290.000.200.00-582628.91%
AVGO220121P000950002021-11-10 6:48AM EST95.001.100.000.950.00-411723.05%
AVGO220121P001000002021-10-22 2:34PM EST100.000.430.000.000.00-2050.00%
AVGO220121P001050002021-11-10 6:48AM EST105.000.200.000.950.00-258683.20%
AVGO220121P001100002021-11-12 2:03PM EST110.000.200.000.950.00-3131664.45%
AVGO220121P001150002021-12-21 1:11PM EST115.000.200.000.300.00-2209568.75%
AVGO220121P001200002021-12-06 9:30AM EST120.000.200.000.000.00-110850.00%
AVGO220121P001250002021-11-10 6:48AM EST125.000.300.000.950.00-645614.06%
AVGO220121P001300002021-11-10 6:48AM EST130.000.220.000.950.00-1158598.83%
AVGO220121P001350002021-11-10 6:48AM EST135.000.190.000.950.00-146583.98%
AVGO220121P001400002021-11-10 6:48AM EST140.000.250.001.500.00-1326604.30%
AVGO220121P001450002021-11-10 6:48AM EST145.000.320.000.950.00-1758555.86%
AVGO220121P001500002021-11-19 10:12AM EST150.000.060.000.150.00-11,022445.31%
AVGO220121P001550002021-12-15 9:30AM EST155.000.050.000.300.00-9112465.63%
AVGO220121P001600002022-01-03 3:14PM EST160.000.060.000.900.00-50386514.26%
AVGO220121P001650002021-11-10 6:48AM EST165.000.500.001.000.00-10279508.98%
AVGO220121P001700002021-12-17 10:15AM EST170.000.100.000.100.00-10479390.63%
AVGO220121P001750002021-12-17 2:24PM EST175.000.070.000.900.00-6371479.69%
AVGO220121P001800002021-12-21 10:54AM EST180.000.050.000.050.00-1689353.13%
AVGO220121P001850002021-12-10 10:26AM EST185.000.050.000.950.00-2643461.52%
AVGO220121P001900002021-12-17 10:21AM EST190.000.150.000.050.00-151,083337.50%
AVGO220121P001950002022-01-04 3:16PM EST195.000.050.000.900.00-100428438.28%
AVGO220121P002000002021-12-20 9:45AM EST200.000.100.000.050.00-6985321.88%
AVGO220121P002100002021-12-20 10:39AM EST210.000.370.000.900.00-22,282409.96%
AVGO220121P002200002021-12-28 11:01AM EST220.000.050.000.050.00-71,171293.75%
AVGO220121P002300002021-12-17 12:04PM EST230.000.050.000.050.00-31,081281.25%
AVGO220121P002400002021-12-28 10:58AM EST240.000.050.000.050.00-311,085268.75%
AVGO220121P002500002022-01-11 11:11AM EST250.000.190.000.050.00-251,289256.25%
AVGO220121P002600002022-01-04 12:18PM EST260.000.100.000.800.00-12,335323.63%
AVGO220121P002700002021-12-28 10:45AM EST270.000.050.000.050.00-4773234.38%
AVGO220121P002800002022-01-04 3:04PM EST280.000.050.000.050.00-51,386223.44%
AVGO220121P002900002022-01-18 12:37PM EST290.000.050.000.050.00-11,740212.50%
AVGO220121P003000002022-01-03 12:12PM EST300.000.050.000.300.00-21,032240.63%
AVGO220121P003100002021-12-28 11:22AM EST310.000.050.000.250.00-5783225.00%
AVGO220121P003200002022-01-05 3:20PM EST320.000.020.000.050.00-201,206184.38%
AVGO220121P003300002022-01-05 3:20PM EST330.000.050.000.050.00-201,931175.00%
AVGO220121P003400002022-01-11 10:21AM EST340.000.050.000.150.00-41,164183.98%
AVGO220121P003500002022-01-13 2:27PM EST350.000.050.000.100.00-11,779167.97%
AVGO220121P003600002022-01-10 10:58AM EST360.000.180.000.100.00-11,593159.38%
AVGO220121P003700002022-01-13 2:40PM EST370.000.100.000.050.00-71,535141.41%
AVGO220121P003800002022-01-10 10:21AM EST380.000.200.000.400.00-21,166165.04%
AVGO220121P003900002022-01-12 12:53PM EST390.000.050.000.150.00-191,283139.65%
AVGO220121P004000002022-01-14 3:33PM EST400.000.100.000.150.00-41,581131.25%
AVGO220121P004100002022-01-18 10:01AM EST410.000.050.000.050.00-11,433110.94%
AVGO220121P004200002022-01-14 2:42PM EST420.000.090.000.100.00-1311,451110.94%
AVGO220121P004300002022-01-18 10:48AM EST430.000.050.000.05-0.10-66.67%71,14096.88%
AVGO220121P004400002022-01-18 10:55AM EST440.000.050.000.15-0.10-66.67%3928100.00%
AVGO220121P004500002022-01-18 11:47AM EST450.000.100.050.20-0.03-23.08%91,30498.05%
AVGO220121P004600002022-01-14 12:08PM EST460.000.180.000.250.00-666590.23%
AVGO220121P004700002022-01-14 3:47PM EST470.000.150.050.250.00-291,32484.57%
AVGO220121P004800002022-01-18 12:58PM EST480.000.200.100.25-0.02-9.09%221,07978.52%
AVGO220121P004900002022-01-18 10:25AM EST490.000.240.100.30+0.06+33.33%51,40372.07%
AVGO220121P005000002022-01-18 1:14PM EST500.000.200.200.35-0.07-25.93%311,67467.43%
AVGO220121P005100002022-01-18 11:17AM EST510.000.320.200.45+0.07+28.00%4448261.04%
AVGO220121P005200002022-01-18 1:06PM EST520.000.500.400.60+0.20+66.67%892,20257.13%
AVGO220121P005250002022-01-18 1:20PM EST525.000.600.500.70+0.05+9.09%8754.74%
AVGO220121P005300002022-01-18 1:28PM EST530.000.700.550.80+0.14+25.00%10640451.56%
AVGO220121P005350002022-01-18 1:10PM EST535.001.000.801.05+0.40+66.67%29950.49%
AVGO220121P005400002022-01-18 1:32PM EST540.001.301.151.25+0.50+62.50%1741149.34%
AVGO220121P005450002022-01-18 12:47PM EST545.001.351.351.60+0.65+92.86%243447.49%
AVGO220121P005500002022-01-18 1:22PM EST550.002.171.302.10+1.42+189.33%2671645.97%
AVGO220121P005550002022-01-18 1:26PM EST555.002.702.202.75+1.67+162.14%1929044.47%
AVGO220121P005600002022-01-18 1:18PM EST560.003.302.803.50+2.18+194.64%27380542.47%
AVGO220121P005650002022-01-18 1:15PM EST565.004.503.904.40+2.97+194.12%2076240.16%
AVGO220121P005700002022-01-18 1:26PM EST570.005.925.405.90+3.92+196.00%34967939.36%
AVGO220121P005750002022-01-18 1:17PM EST575.007.206.807.60+4.57+173.76%17222937.82%
AVGO220121P005800002022-01-18 1:33PM EST580.009.609.6010.10+6.33+193.58%18961737.90%
AVGO220121P005850002022-01-18 1:31PM EST585.0012.3012.1013.00+8.05+189.41%726837.87%
AVGO220121P005900002022-01-18 1:33PM EST590.0016.0015.3016.60+10.30+180.70%601,34739.19%
AVGO220121P005950002022-01-18 12:52PM EST595.0018.3818.7020.50+10.23+125.52%11729940.45%
AVGO220121P006000002022-01-18 12:59PM EST600.0023.4523.7024.70+12.55+115.14%2089542.02%
AVGO220121P006025002022-01-18 9:58AM EST602.5023.5024.1027.50+10.40+79.39%27646.56%
AVGO220121P006050002022-01-18 10:59AM EST605.0023.4826.4029.70+9.38+66.52%134447.50%
AVGO220121P006100002022-01-18 12:49PM EST610.0032.2033.0034.40+14.49+81.82%1846850.77%
AVGO220121P006150002022-01-18 10:51AM EST615.0031.0036.6038.80+10.30+49.76%318751.29%
AVGO220121P006200002022-01-18 1:31PM EST620.0042.7042.3043.70+18.69+77.84%2081,30055.05%
AVGO220121P006250002022-01-14 2:04PM EST625.0029.8746.9048.500.00-710457.69%
AVGO220121P006300002022-01-18 12:39PM EST630.0051.1851.0053.30+16.21+46.35%5248559.94%
AVGO220121P006350002022-01-18 11:49AM EST635.0050.8057.2059.30+11.48+29.20%312363.45%
AVGO220121P006400002022-01-18 12:59PM EST640.0062.5061.0063.40+15.50+32.98%1128251.81%
AVGO220121P006425002022-01-18 12:08AM EST642.5043.9062.8067.100.00-24558.40%
AVGO220121P006450002022-01-18 10:55AM EST645.0061.9365.7070.00+12.81+26.08%56366.26%
AVGO220121P006475002022-01-18 12:08AM EST647.5038.0068.7072.400.00--170.73%
AVGO220121P006500002022-01-18 12:49PM EST650.0071.7072.5073.90+25.60+55.53%1933874.41%
AVGO220121P006550002022-01-14 1:54PM EST655.0061.7075.7079.800.00-38371.92%
AVGO220121P006600002022-01-18 9:37AM EST660.0074.6081.0083.30+34.60+86.50%61,44563.04%
AVGO220121P006650002022-01-10 10:00AM EST665.0056.7185.3088.600.00-116858.20%
AVGO220121P006700002022-01-13 3:32PM EST670.0071.6791.1095.000.00-1420386.72%
AVGO220121P006750002022-01-06 1:00PM EST675.0037.2496.2098.700.00-612679.59%
AVGO220121P006800002022-01-06 10:55AM EST680.0044.54100.90103.400.00-144974.71%
AVGO220121P006850002022-01-05 10:42AM EST685.0032.70105.40110.000.00-122290.82%
AVGO220121P006900002022-01-04 3:00PM EST690.0025.60110.90114.500.00-52993.95%
AVGO220121P006950002022-01-05 10:34AM EST695.0040.50115.80119.900.00--299.80%
AVGO220121P007000002021-12-28 9:55AM EST700.0032.90121.30124.900.00-2023107.18%
AVGO220121P007100002021-12-27 9:42AM EST710.0043.50130.70134.900.00-2019108.01%
AVGO220121P007200002021-12-29 9:35AM EST720.0047.85140.80144.700.00-2013112.84%
AVGO220121P007400002021-11-10 6:48AM EST740.00255.95109.30118.000.00-130.00%
AVGO220121P007700002021-12-30 10:46AM EST770.0097.04190.70195.000.00--3142.48%
AVGO220121P008400002021-12-17 2:22PM EST840.00209.00260.40264.500.00-10164.55%