New Zealand markets close in 2 hours 28 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
823.81+8.98 (+1.10%)
At close: 04:00PM EDT
823.53 -0.28 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO231006C004900002023-09-21 12:17PM EDT490.00316.00329.30339.100.00--2294.14%
AVGO231006C007100002023-09-28 10:03AM EDT710.00116.90109.50119.100.00-11100.68%
AVGO231006C007250002023-09-21 2:05PM EDT725.0094.1795.30103.900.00--10096.04%
AVGO231006C007350002023-10-02 10:06AM EDT735.00100.3285.3094.300.00-110091.28%
AVGO231006C007500002023-10-04 3:55PM EDT750.0074.7569.9079.10+5.77+8.36%91172.61%
AVGO231006C007600002023-10-03 11:57AM EDT760.0066.0060.4068.50+8.20+14.19%22663.21%
AVGO231006C007700002023-10-02 1:52PM EDT770.0061.0050.5058.400.00-1054.74%
AVGO231006C007750002023-09-29 11:43AM EDT775.0057.1745.6053.700.00-5753.47%
AVGO231006C007800002023-10-04 1:40PM EDT780.0040.3140.6047.90+4.46+12.44%41976.83%
AVGO231006C007850002023-10-03 3:49PM EDT785.0031.0035.8043.800.00-7976.51%
AVGO231006C007900002023-10-03 2:24PM EDT790.0027.0033.0037.000.00-11459.14%
AVGO231006C007950002023-10-04 12:02PM EDT795.0031.5627.3033.80+7.46+30.95%3563.86%
AVGO231006C007975002023-10-04 1:05PM EDT797.5026.1025.6029.50-6.50-19.94%2150.29%
AVGO231006C008000002023-10-04 3:25PM EDT800.0026.2023.8027.70+7.70+41.62%5116951.30%
AVGO231006C008050002023-10-03 3:57PM EDT805.0026.0020.0023.00+9.45+57.10%23146.42%
AVGO231006C008075002023-10-03 2:22PM EDT807.5013.9017.4020.800.00-2244.55%
AVGO231006C008100002023-10-04 3:59PM EDT810.0016.7016.3018.80+3.25+24.16%727043.44%
AVGO231006C008150002023-10-04 3:59PM EDT815.0013.5013.2015.10+2.48+22.50%479441.69%
AVGO231006C008175002023-10-04 3:54PM EDT817.5012.0011.6012.80+2.31+23.84%22618238.40%
AVGO231006C008200002023-10-04 3:59PM EDT820.0010.629.9011.00+2.22+26.43%32822736.94%
AVGO231006C008250002023-10-04 3:57PM EDT825.008.107.308.40+1.70+26.56%36818236.90%
AVGO231006C008300002023-10-04 3:59PM EDT830.005.635.106.00+0.83+17.29%53947735.83%
AVGO231006C008325002023-10-04 3:56PM EDT832.504.304.204.90+0.34+8.59%10213534.97%
AVGO231006C008350002023-10-04 3:59PM EDT835.004.003.204.10+0.80+25.00%57126134.94%
AVGO231006C008375002023-10-04 3:59PM EDT837.502.902.503.50+0.14+5.07%34210635.39%
AVGO231006C008400002023-10-04 3:59PM EDT840.002.602.002.70+0.17+7.00%38628834.34%
AVGO231006C008425002023-10-04 3:59PM EDT842.502.101.902.35+0.10+5.00%1027035.25%
AVGO231006C008450002023-10-04 3:59PM EDT845.001.551.551.80-0.20-11.43%21223534.55%
AVGO231006C008475002023-10-04 3:45PM EDT847.501.251.051.45-0.13-9.42%18439634.61%
AVGO231006C008500002023-10-04 3:59PM EDT850.001.101.051.10+0.07+6.80%2,44584234.18%
AVGO231006C008525002023-10-04 3:59PM EDT852.500.800.650.85-0.07-8.05%20113834.06%
AVGO231006C008550002023-10-04 3:59PM EDT855.000.650.450.80-0.01-1.52%56392135.67%
AVGO231006C008575002023-10-04 3:58PM EDT857.500.450.400.65-0.02-4.26%10621335.99%
AVGO231006C008600002023-10-04 3:54PM EDT860.000.650.250.55+0.17+35.42%1,14279036.65%
AVGO231006C008625002023-10-04 3:55PM EDT862.500.340.200.55-0.01-2.86%58519838.57%
AVGO231006C008650002023-10-04 3:35PM EDT865.000.200.150.35-0.20-50.00%45139037.09%
AVGO231006C008675002023-10-04 12:36PM EDT867.500.210.050.30-0.05-19.23%13914937.79%
AVGO231006C008700002023-10-04 3:48PM EDT870.000.150.100.20-0.10-40.00%9935736.96%
AVGO231006C008725002023-10-04 11:12AM EDT872.500.130.100.25-0.12-48.00%67139.99%
AVGO231006C008750002023-10-04 12:36PM EDT875.000.120.100.15-0.03-20.00%20842238.48%
AVGO231006C008800002023-10-04 3:58PM EDT880.000.060.050.15-0.07-53.85%23441141.60%
AVGO231006C008850002023-10-04 3:41PM EDT885.000.150.050.400.00-16430551.95%
AVGO231006C008900002023-10-04 3:54PM EDT890.000.050.000.05-0.10-66.67%11932341.41%
AVGO231006C008950002023-10-04 1:00PM EDT895.000.050.000.05-0.03-37.50%5110244.14%
AVGO231006C009000002023-10-04 3:39PM EDT900.000.080.000.10+0.07+700.00%2040750.68%
AVGO231006C009050002023-10-04 3:39PM EDT905.000.050.000.20-0.04-44.44%205753.52%
AVGO231006C009100002023-10-04 11:18AM EDT910.000.240.000.20+0.14+140.00%125356.15%
AVGO231006C009150002023-10-02 10:40AM EDT915.000.100.000.050.00-66850.78%
AVGO231006C009200002023-10-04 3:10PM EDT920.000.100.001.75-0.15-60.00%17685.01%
AVGO231006C009250002023-10-04 3:10PM EDT925.000.030.000.10-0.03-50.00%113459.38%
AVGO231006C009300002023-10-03 2:23PM EDT930.000.100.000.150.00-2323764.65%
AVGO231006C009350002023-10-03 2:49PM EDT935.000.050.001.000.00-1711286.33%
AVGO231006C009400002023-10-03 3:51PM EDT940.000.060.000.750.00-33385.45%
AVGO231006C009450002023-10-03 3:51PM EDT945.000.060.000.750.00-45088.38%
AVGO231006C009500002023-09-29 12:00PM EDT950.000.110.000.100.00-28271.48%
AVGO231006C009550002023-09-21 11:05AM EDT955.000.170.000.200.00-105079.49%
AVGO231006C009600002023-09-28 11:30AM EDT960.000.110.000.100.00-35276.17%
AVGO231006C009650002023-09-21 11:25AM EDT965.000.150.001.250.00-223107.57%
AVGO231006C009700002023-09-15 11:36AM EDT970.000.500.000.900.00-78105.08%
AVGO231006C009800002023-09-21 11:00AM EDT980.000.100.000.200.00-52191.41%
AVGO231006C009900002023-09-14 1:13PM EDT990.000.600.000.200.00-41296.09%
AVGO231006C010000002023-09-28 3:36PM EDT1,000.000.020.001.100.00-525125.00%
AVGO231006C010100002023-09-21 1:07PM EDT1,010.000.100.004.700.00-12167.24%
AVGO231006C010200002023-09-20 10:07AM EDT1,020.000.400.003.700.00-212165.63%
AVGO231006C010400002023-09-14 1:32PM EDT1,040.000.220.004.800.00-22186.47%
AVGO231006C010600002023-09-21 12:17PM EDT1,060.000.050.000.100.00-116118.75%
AVGO231006C010800002023-09-05 2:21PM EDT1,080.000.500.004.800.00-56209.77%
AVGO231006C011000002023-08-31 10:39AM EDT1,100.001.800.000.550.00--1160.35%
AVGO231006C011200002023-08-31 1:56PM EDT1,120.001.240.000.550.00--10168.95%
AVGO231006C011400002023-08-31 1:56PM EDT1,140.000.890.000.550.00--10177.34%
AVGO231006C011600002023-09-08 12:47PM EDT1,160.000.050.004.800.00-22252.44%
AVGO231006C012200002023-09-21 12:22PM EDT1,220.000.200.002.400.00-12252.34%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO231006P004500002023-09-08 3:54PM EDT450.000.370.000.900.00-10343.75%
AVGO231006P005600002023-09-21 10:18AM EDT560.000.050.000.900.00--10229.10%
AVGO231006P006000002023-09-12 2:22PM EDT600.000.250.000.250.00--1164.65%
AVGO231006P006100002023-09-11 3:54PM EDT610.000.050.001.000.00--4185.94%
AVGO231006P006200002023-09-21 10:20AM EDT620.000.240.000.750.00--1170.21%
AVGO231006P006400002023-09-25 11:41AM EDT640.000.060.001.050.00-2021160.74%
AVGO231006P006500002023-09-21 3:59PM EDT650.000.300.000.750.00--3145.02%
AVGO231006P006600002023-09-25 9:48AM EDT660.000.100.000.750.00-18136.72%
AVGO231006P006700002023-09-29 9:36AM EDT670.000.360.000.050.00-12595.31%
AVGO231006P006800002023-09-27 12:22PM EDT680.000.300.000.100.00-11294.92%
AVGO231006P006900002023-09-28 2:48PM EDT690.000.130.000.750.00-180112.50%
AVGO231006P007000002023-10-04 9:52AM EDT700.000.100.000.35+0.02+25.00%28794.24%
AVGO231006P007100002023-10-03 3:53PM EDT710.000.050.000.050.00-3114270.31%
AVGO231006P007150002023-10-02 9:38AM EDT715.000.050.000.200.00-104677.73%
AVGO231006P007200002023-09-29 3:59PM EDT720.000.070.000.200.00-229974.41%
AVGO231006P007250002023-10-03 3:31PM EDT725.000.050.000.050.00-18561.33%
AVGO231006P007300002023-10-04 12:57PM EDT730.000.030.000.05-0.02-40.00%1633058.20%
AVGO231006P007350002023-10-04 9:40AM EDT735.000.050.000.05-0.10-66.67%123255.08%
AVGO231006P007400002023-10-04 2:25PM EDT740.000.050.000.05-0.05-50.00%874552.34%
AVGO231006P007450002023-10-04 3:57PM EDT745.000.050.050.15-0.15-75.00%1511257.42%
AVGO231006P007500002023-10-04 3:35PM EDT750.000.050.050.15-0.40-88.89%9480554.00%
AVGO231006P007550002023-10-04 3:57PM EDT755.000.100.050.20-0.13-56.52%228252.15%
AVGO231006P007600002023-10-04 2:03PM EDT760.000.200.050.25-0.15-42.86%3327453.81%
AVGO231006P007650002023-10-04 3:50PM EDT765.000.180.050.30-0.45-71.43%3743651.51%
AVGO231006P007700002023-10-04 3:54PM EDT770.000.190.150.30-0.66-77.65%9537647.71%
AVGO231006P007750002023-10-04 3:39PM EDT775.000.250.250.40-0.95-79.17%9862446.09%
AVGO231006P007800002023-10-04 3:55PM EDT780.000.350.150.40-1.05-75.00%19040242.09%
AVGO231006P007850002023-10-04 3:59PM EDT785.000.450.350.55-1.55-77.50%26035340.53%
AVGO231006P007900002023-10-04 3:59PM EDT790.000.650.550.80-2.10-76.36%5232,12439.45%
AVGO231006P007950002023-10-04 3:39PM EDT795.001.110.751.20-2.64-70.40%24344538.78%
AVGO231006P007975002023-10-04 2:42PM EDT797.501.551.001.40-2.85-64.77%439737.96%
AVGO231006P008000002023-10-04 3:56PM EDT800.001.401.301.65-3.66-72.33%39379437.26%
AVGO231006P008025002023-10-04 10:48AM EDT802.501.681.452.10-4.22-71.53%137037.57%
AVGO231006P008050002023-10-04 3:46PM EDT805.002.201.852.35-4.40-66.67%19731536.21%
AVGO231006P008075002023-10-04 3:58PM EDT807.502.522.252.85-5.48-68.50%391936.01%
AVGO231006P008100002023-10-04 3:55PM EDT810.003.032.753.70-5.47-64.35%34936637.16%
AVGO231006P008125002023-10-04 3:58PM EDT812.503.603.404.10-6.10-62.89%697235.58%
AVGO231006P008150002023-10-04 3:57PM EDT815.004.404.104.70-6.90-61.06%36021734.63%
AVGO231006P008175002023-10-04 3:42PM EDT817.505.155.005.80-8.75-62.95%2687435.44%
AVGO231006P008200002023-10-04 3:58PM EDT820.005.805.806.40-7.54-56.52%83647733.64%
AVGO231006P008250002023-10-04 3:58PM EDT825.008.208.109.10-8.17-49.91%46921934.88%
AVGO231006P008300002023-10-04 3:07PM EDT830.0013.1910.9011.90-8.61-39.50%8715734.60%
AVGO231006P008325002023-10-04 3:14PM EDT832.5012.4812.3013.50-6.52-34.32%279434.57%
AVGO231006P008350002023-10-04 3:50PM EDT835.0016.3013.3016.00-7.30-30.93%2414438.22%
AVGO231006P008375002023-10-04 3:25PM EDT837.5015.9015.3017.70-4.60-22.44%65537.90%
AVGO231006P008400002023-10-04 12:48PM EDT840.0019.8016.5020.00-8.00-28.78%10934640.15%
AVGO231006P008425002023-10-02 11:59AM EDT842.5018.3018.5024.100.00-42151.27%
AVGO231006P008450002023-10-04 3:27PM EDT845.0022.0021.0026.80-11.60-34.52%57055.49%
AVGO231006P008475002023-09-22 10:42AM EDT847.5033.1022.9026.900.00--1345.90%
AVGO231006P008500002023-10-04 3:44PM EDT850.0027.1925.3030.60-11.63-29.96%136055.46%
AVGO231006P008525002023-09-29 1:01PM EDT852.5030.0026.9033.200.00-5458.91%
AVGO231006P008550002023-10-04 11:17AM EDT855.0032.6828.7035.60+10.38+46.55%559461.21%
AVGO231006P008575002023-09-27 10:27AM EDT857.5042.3029.0038.000.00-1263.43%
AVGO231006P008600002023-10-04 2:32PM EDT860.0037.8032.1040.80-9.20-19.57%374967.92%
AVGO231006P008625002023-09-26 10:46AM EDT862.5040.1134.5042.800.00-81067.64%
AVGO231006P008650002023-10-04 3:12PM EDT865.0040.3037.0045.40-2.01-4.75%3016970.89%
AVGO231006P008700002023-10-03 3:46PM EDT870.0058.0042.0050.100.00-3574.12%
AVGO231006P008725002023-09-29 2:57PM EDT872.5043.2544.0053.400.00-1081.79%
AVGO231006P008750002023-10-02 3:53PM EDT875.0044.4046.5055.400.00-35581.09%
AVGO231006P008800002023-10-02 12:08PM EDT880.0052.8051.5060.400.00-1086.01%
AVGO231006P008850002023-10-04 3:12PM EDT885.0060.3056.8065.70-5.15-7.87%1004892.88%
AVGO231006P008900002023-09-22 3:48PM EDT890.0062.5161.5070.700.00-1097.64%
AVGO231006P008950002023-09-27 2:55PM EDT895.0079.5066.6075.100.00-70097.89%
AVGO231006P009000002023-09-26 3:26PM EDT900.0087.9071.7080.600.00-20106.15%
AVGO231006P009100002023-09-28 3:27PM EDT910.0073.8281.5090.800.00-40116.59%
AVGO231006P009150002023-09-22 9:30AM EDT915.00103.2587.1095.400.00-11055.47%
AVGO231006P009200002023-09-29 3:44PM EDT920.0090.0792.10101.000.00-1173.14%
AVGO231006P009250002023-09-29 3:44PM EDT925.0095.1097.10105.300.00-1051.56%
AVGO231006P009300002023-09-25 2:25PM EDT930.0099.99102.10111.100.00-1080.71%
AVGO231006P010700002023-09-28 3:27PM EDT1,070.00233.78241.20251.000.00-40235.79%