New Zealand markets open in 7 hours 44 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
462.26-6.42 (-1.37%)
At close: 04:00PM EDT
470.25 +7.99 (+1.73%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220930C004000002022-09-23 3:43PM EDT400.0068.500.000.000.00-220.00%
AVGO220930C004400002022-09-23 12:21PM EDT440.0029.810.000.000.00-330.00%
AVGO220930C004500002022-09-26 1:26PM EDT450.0016.920.000.000.00-480.00%
AVGO220930C004600002022-09-26 3:35PM EDT460.0012.300.000.000.00-86660.00%
AVGO220930C004650002022-09-26 3:59PM EDT465.007.900.000.000.00-841141.56%
AVGO220930C004700002022-09-26 3:56PM EDT470.006.200.000.000.00-8537213.13%
AVGO220930C004750002022-09-26 3:52PM EDT475.005.100.000.000.00-1641206.25%
AVGO220930C004800002022-09-26 3:53PM EDT480.003.500.000.000.00-1091106.25%
AVGO220930C004850002022-09-26 3:59PM EDT485.001.800.000.000.00-8910812.50%
AVGO220930C004900002022-09-26 3:40PM EDT490.001.300.000.000.00-30733212.50%
AVGO220930C004925002022-09-26 3:59PM EDT492.500.850.000.000.00-228012.50%
AVGO220930C004950002022-09-26 3:53PM EDT495.000.900.000.000.00-3212212.50%
AVGO220930C004975002022-09-26 10:51AM EDT497.500.850.000.000.00-144712.50%
AVGO220930C005000002022-09-26 3:53PM EDT500.000.600.000.000.00-53361112.50%
AVGO220930C005025002022-09-26 12:37PM EDT502.500.320.000.000.00-477512.50%
AVGO220930C005050002022-09-26 3:06PM EDT505.000.350.000.000.00-7012212.50%
AVGO220930C005075002022-09-26 3:59PM EDT507.500.250.000.000.00-47825.00%
AVGO220930C005100002022-09-26 1:29PM EDT510.000.210.000.000.00-247925.00%
AVGO220930C005125002022-09-26 3:59PM EDT512.500.150.000.000.00-229925.00%
AVGO220930C005150002022-09-26 11:06AM EDT515.000.100.000.000.00-65925.00%
AVGO220930C005175002022-09-26 11:17AM EDT517.500.050.000.000.00-13525.00%
AVGO220930C005200002022-09-26 1:44PM EDT520.000.150.000.000.00-138225.00%
AVGO220930C005225002022-09-26 11:15AM EDT522.500.070.000.000.00-117725.00%
AVGO220930C005250002022-09-26 3:27PM EDT525.000.050.000.000.00-119625.00%
AVGO220930C005275002022-09-26 3:21PM EDT527.500.080.000.000.00-21025.00%
AVGO220930C005300002022-09-26 3:33PM EDT530.000.060.000.000.00-1015725.00%
AVGO220930C005325002022-09-23 10:12AM EDT532.500.160.000.000.00-21425.00%
AVGO220930C005350002022-09-23 11:38AM EDT535.000.200.000.000.00-23225.00%
AVGO220930C005375002022-09-23 11:40AM EDT537.500.100.000.000.00-21825.00%
AVGO220930C005400002022-09-23 2:56PM EDT540.000.050.000.000.00-53725.00%
AVGO220930C005425002022-09-21 3:30PM EDT542.500.270.000.000.00-404425.00%
AVGO220930C005450002022-09-23 9:59AM EDT545.000.080.000.000.00-621025.00%
AVGO220930C005475002022-09-26 1:17PM EDT547.500.050.000.000.00-15025.00%
AVGO220930C005500002022-09-26 2:52PM EDT550.000.050.000.000.00-6112625.00%
AVGO220930C005550002022-09-23 2:41PM EDT555.000.050.000.000.00-15925.00%
AVGO220930C005600002022-09-26 2:54PM EDT560.000.030.000.000.00-54650.00%
AVGO220930C005650002022-09-26 2:54PM EDT565.000.050.000.000.00-52250.00%
AVGO220930C005700002022-09-22 10:36AM EDT570.000.050.000.000.00-45950.00%
AVGO220930C005750002022-09-21 12:02PM EDT575.000.100.000.000.00-11650.00%
AVGO220930C005800002022-09-26 11:36AM EDT580.000.050.000.000.00-11650.00%
AVGO220930C005850002022-09-19 12:12PM EDT585.000.100.000.000.00-25350.00%
AVGO220930C005900002022-09-19 10:07AM EDT590.000.210.000.000.00-1750.00%
AVGO220930C005950002022-09-19 11:24AM EDT595.000.050.000.000.00-2150.00%
AVGO220930C006000002022-09-22 11:23AM EDT600.000.050.000.000.00-11050.00%
AVGO220930C006050002022-09-08 12:24PM EDT605.000.150.000.000.00-1250.00%
AVGO220930C006100002022-09-12 9:34AM EDT610.000.250.000.000.00-1350.00%
AVGO220930C006150002022-09-02 9:48AM EDT615.000.300.000.000.00-12450.00%
AVGO220930C006200002022-08-25 3:57PM EDT620.002.150.000.050.00-61095.31%
AVGO220930C006300002022-09-07 2:39PM EDT630.000.100.000.000.00-11150.00%
AVGO220930C006400002022-09-07 2:35PM EDT640.000.050.000.000.00-2550.00%
AVGO220930C006500002022-08-18 3:07PM EDT650.001.400.000.100.00-11116.02%
AVGO220930C006600002022-09-16 3:55PM EDT660.000.050.000.000.00-1550.00%
AVGO220930C006900002022-08-31 11:05AM EDT690.000.050.000.000.00--250.00%
AVGO220930C007400002022-09-23 9:42AM EDT740.000.010.000.000.00-151750.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220930P003100002022-08-31 11:06AM EDT310.000.150.000.000.00--450.00%
AVGO220930P003200002022-08-31 11:04AM EDT320.000.250.000.000.00--250.00%
AVGO220930P003300002022-08-31 11:04AM EDT330.000.300.000.000.00--250.00%
AVGO220930P003500002022-09-02 1:02PM EDT350.000.270.000.000.00-101150.00%
AVGO220930P003600002022-09-20 10:37AM EDT360.000.070.000.000.00-11050.00%
AVGO220930P003700002022-09-23 3:44PM EDT370.000.030.000.000.00-354450.00%
AVGO220930P003800002022-09-23 3:05PM EDT380.000.100.000.000.00-4650.00%
AVGO220930P003900002022-09-26 1:25PM EDT390.000.140.000.000.00-22725.00%
AVGO220930P004000002022-09-26 1:25PM EDT400.000.280.000.000.00-1331925.00%
AVGO220930P004050002022-09-26 12:45PM EDT405.000.300.000.000.00-174425.00%
AVGO220930P004100002022-09-26 3:59PM EDT410.000.410.000.000.00-4812325.00%
AVGO220930P004150002022-09-26 3:59PM EDT415.000.570.000.000.00-87386025.00%
AVGO220930P004200002022-09-26 3:47PM EDT420.000.550.000.000.00-3414825.00%
AVGO220930P004250002022-09-26 3:55PM EDT425.000.800.000.000.00-4318212.50%
AVGO220930P004300002022-09-26 3:54PM EDT430.001.000.000.000.00-567912.50%
AVGO220930P004350002022-09-26 2:49PM EDT435.001.700.000.000.00-9511512.50%
AVGO220930P004400002022-09-26 3:56PM EDT440.002.500.000.000.00-8142112.50%
AVGO220930P004450002022-09-26 3:26PM EDT445.003.200.000.000.00-2325946.25%
AVGO220930P004500002022-09-26 2:50PM EDT450.004.200.000.000.00-1221726.25%
AVGO220930P004550002022-09-26 3:53PM EDT455.005.040.000.000.00-44613.13%
AVGO220930P004600002022-09-26 3:59PM EDT460.008.380.000.000.00-1201931.56%
AVGO220930P004650002022-09-26 3:59PM EDT465.0010.750.000.000.00-1171440.00%
AVGO220930P004700002022-09-26 3:47PM EDT470.0011.640.000.000.00-701680.00%
AVGO220930P004750002022-09-26 3:59PM EDT475.0016.710.000.000.00-242880.00%
AVGO220930P004800002022-09-26 3:53PM EDT480.0017.260.000.000.00-171870.00%
AVGO220930P004850002022-09-26 11:05AM EDT485.0019.500.000.000.00-2940.00%
AVGO220930P004900002022-09-26 3:53PM EDT490.0025.170.000.000.00-11340.00%
AVGO220930P004925002022-09-23 11:23AM EDT492.5023.600.000.000.00-8310.00%
AVGO220930P004950002022-09-26 12:39PM EDT495.0033.800.000.000.00-21150.00%
AVGO220930P004975002022-09-23 9:35AM EDT497.5023.200.000.000.00-1360.00%
AVGO220930P005000002022-09-26 10:48AM EDT500.0031.070.000.000.00-31730.00%
AVGO220930P005025002022-09-21 3:54PM EDT502.5022.000.000.000.00-4220.00%
AVGO220930P005050002022-09-23 11:09AM EDT505.0034.400.000.000.00-12550.00%
AVGO220930P005075002022-09-23 1:22PM EDT507.5041.450.000.000.00-5160.00%
AVGO220930P005100002022-09-23 2:24PM EDT510.0046.550.000.000.00-41690.00%
AVGO220930P005125002022-09-23 11:56AM EDT512.5045.300.000.000.00-1160.00%
AVGO220930P005150002022-09-23 11:52AM EDT515.0047.100.000.000.00-3110.00%
AVGO220930P005175002022-09-23 1:22PM EDT517.5051.210.000.000.00-5170.00%
AVGO220930P005200002022-09-26 9:31AM EDT520.0050.870.000.000.00-1540.00%
AVGO220930P005225002022-09-20 2:53PM EDT522.5035.480.000.000.00-500.00%
AVGO220930P005250002022-09-26 10:48AM EDT525.0055.570.000.000.00-350.00%
AVGO220930P005275002022-09-23 12:16PM EDT527.5061.470.000.000.00-900.00%
AVGO220930P005300002022-09-23 1:40PM EDT530.0065.250.000.000.00-110.00%
AVGO220930P005350002022-09-13 9:43AM EDT535.0029.000.000.000.00-100.00%
AVGO220930P005400002022-09-07 11:35AM EDT540.0043.000.000.000.00-200.00%
AVGO220930P005450002022-09-09 3:54PM EDT545.0029.800.000.000.00-200.00%
AVGO220930P005500002022-09-09 10:19AM EDT550.0037.050.000.000.00-100.00%
AVGO220930P005550002022-09-02 12:32PM EDT555.0053.000.000.000.00-500.00%
AVGO220930P005600002022-08-11 10:37AM EDT560.0027.1041.0044.100.00--10.00%
AVGO220930P005700002022-08-23 9:54AM EDT570.0045.6089.8093.400.00-100.00%