UK Markets close in 6 hrs 37 mins

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
490.41-8.04 (-1.61%)
At close: 04:00PM EDT
481.26 -9.15 (-1.87%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220715C004000002021-12-21 11:10AM EDT400.00238.90243.00250.000.00--4565.74%
AVGO220715C004200002021-12-09 4:53PM EDT420.00169.91221.80230.400.00-20522.50%
AVGO220715C004600002021-12-13 1:03AM EDT460.00174.96186.10193.000.00--1454.96%
AVGO220715C004900002021-12-08 3:46PM EDT490.00108.73158.80166.400.00-11408.75%
AVGO220715C005000002022-01-04 2:01PM EDT500.00173.78150.00158.000.00-13394.76%
AVGO220715C005100002022-01-05 11:01AM EDT510.00160.00141.10148.50+35.90+28.93%1812379.33%
AVGO220715C005200002021-12-03 3:09PM EDT520.0067.55150.80156.600.00-21410.74%
AVGO220715C005300002021-12-17 12:34PM EDT530.00116.45125.10132.400.00-4141354.75%
AVGO220715C005400002021-12-23 11:20AM EDT540.00141.41116.70124.500.00-110342.15%
AVGO220715C005500002021-12-10 1:45PM EDT550.0097.68109.80116.700.00-11331.50%
AVGO220715C005600002022-01-05 4:02PM EDT560.00108.10101.40109.00+11.50+11.90%2015319.03%
AVGO220715C005700002022-01-05 11:33AM EDT570.00107.5094.90101.80-3.30-2.98%47309.40%
AVGO220715C005800002021-12-21 11:04AM EDT580.0089.8088.2094.700.00-4146299.49%
AVGO220715C005900002022-01-05 12:13PM EDT590.0092.2081.1086.60-15.34-14.26%317287.67%
AVGO220715C006000002022-01-05 12:13PM EDT600.0085.4075.1082.00-17.10-16.68%325281.24%
AVGO220715C006100002021-12-27 12:35PM EDT610.0095.2668.5074.100.00-972269.79%
AVGO220715C006200002022-01-05 3:45PM EDT620.0068.0062.7069.80-22.49-24.85%1160263.43%
AVGO220715C006300002022-01-05 4:17PM EDT630.0062.4156.8062.90-7.99-11.35%6042253.41%
AVGO220715C006400002022-01-05 11:46AM EDT640.0061.5852.5057.80-8.72-12.40%134247.27%
AVGO220715C006500002022-01-05 4:17PM EDT650.0051.3049.0054.90-12.70-19.84%32136244.60%
AVGO220715C006600002021-12-30 10:37AM EDT660.0065.6544.4048.400.00-17235.58%
AVGO220715C006700002022-01-05 12:24PM EDT670.0048.8040.5046.10-10.75-18.05%24232.51%
AVGO220715C006800002021-12-30 4:45PM EDT680.0049.4035.6040.700.00-1211223.59%
AVGO220715C006900002021-12-28 10:58AM EDT690.0052.3032.4037.000.00-113218.78%
AVGO220715C007000002022-01-04 4:47PM EDT700.0041.3029.1035.700.00-96287216.82%
AVGO220715C007100002021-12-27 4:12PM EDT710.0043.5026.7031.000.00-425210.89%
AVGO220715C007200002021-12-28 1:32PM EDT720.0038.9024.0029.900.00-216209.42%
AVGO220715C007400002022-01-03 3:18PM EDT740.0025.8718.8023.300.00-226198.75%
AVGO220715C007600002021-12-30 12:33PM EDT760.0024.6015.4019.500.00--41193.77%
AVGO220715C007800002021-12-30 3:32PM EDT780.0020.2012.0017.800.00-363238191.22%
AVGO220715C008000002022-01-05 2:24PM EDT800.0013.3011.1014.60-6.45-32.66%125189.54%
AVGO220715C008200002022-01-03 3:25PM EDT820.0012.108.6013.500.00-12187.90%
AVGO220715C008400002021-12-31 3:49PM EDT840.0010.407.109.500.00-5662180.36%
AVGO220715C009000002021-12-31 3:49PM EDT900.006.104.107.000.00-3330179.69%
AVGO220715C009200002021-12-22 3:28PM EDT920.005.703.805.200.00--199176.86%
AVGO220715C009400002021-12-31 2:14PM EDT940.004.562.555.000.00-477175.42%
AVGO220715C009600002021-12-30 2:35PM EDT960.004.602.055.300.00-1161178.83%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO220715P002800002022-01-04 4:08PM EDT280.001.300.404.900.00-19163.26%
AVGO220715P002900002022-01-05 3:00PM EDT290.005.320.403.30+4.31+426.73%974143.90%
AVGO220715P003000002022-01-05 3:18PM EDT300.001.960.503.30+0.86+78.18%1479136.55%
AVGO220715P003100002022-01-05 3:02PM EDT310.000.270.405.00-0.98-78.40%585138.26%
AVGO220715P003200002021-12-28 2:51PM EDT320.001.811.604.000.00-55131.25%
AVGO220715P003300002021-11-30 4:09PM EDT330.004.300.704.800.00--4122.86%
AVGO220715P003400002021-11-23 12:45PM EDT340.004.301.803.300.00--1113.28%
AVGO220715P003500002021-12-10 3:10PM EDT350.002.800.855.200.00-6031110.08%
AVGO220715P003700002021-11-30 3:26PM EDT370.007.301.803.300.00--291.52%
AVGO220715P003800002022-01-03 10:58AM EDT380.002.501.806.100.00-21194.40%
AVGO220715P003900002021-11-24 1:34PM EDT390.008.402.805.200.00--287.28%
AVGO220715P004000002022-01-05 3:23PM EDT400.003.502.556.40+0.50+16.67%21382.57%
AVGO220715P004100002022-01-04 4:14PM EDT410.004.001.755.400.00-1170.33%
AVGO220715P004200002022-01-05 4:14PM EDT420.004.704.206.80-8.17-63.48%252672.49%
AVGO220715P004400002021-12-01 4:15PM EDT440.0016.202.355.500.00--1350.65%
AVGO220715P004500002022-01-05 2:51PM EDT450.005.786.108.60+0.78+15.60%210155.75%
AVGO220715P004600002021-12-29 3:53PM EDT460.006.806.3010.700.00-1150.84%
AVGO220715P004700002021-12-30 3:31PM EDT470.006.208.009.600.00-1017644.89%
AVGO220715P004800002021-12-30 3:19PM EDT480.007.008.1010.800.00-3038.14%
AVGO220715P004900002021-12-22 2:23PM EDT490.0011.157.8012.900.00-1232.01%
AVGO220715P005000002022-01-05 4:23PM EDT500.0012.3010.2013.10+2.90+30.85%202,66917.73%
AVGO220715P005100002022-01-05 4:23PM EDT510.0013.8010.6015.90+3.15+29.58%306820.00%
AVGO220715P005200002022-01-05 4:23PM EDT520.0015.5012.2017.30+0.92+6.31%115250.00%
AVGO220715P005300002022-01-05 4:23PM EDT530.0017.4013.7019.40+4.80+38.10%226540.00%
AVGO220715P005400002022-01-05 4:23PM EDT540.0019.5015.9021.70+4.10+26.62%131,0690.00%
AVGO220715P005500002022-01-05 1:57PM EDT550.0019.4017.9024.00+2.15+12.46%6160.00%
AVGO220715P005600002022-01-05 1:57PM EDT560.0021.7022.0027.20+2.22+11.40%6900.00%
AVGO220715P005700002022-01-05 1:57PM EDT570.0024.3023.8028.80+3.48+16.71%342250.00%
AVGO220715P005800002022-01-04 1:18PM EDT580.0024.8026.7033.000.00-590.00%
AVGO220715P005900002022-01-03 4:49PM EDT590.0027.1330.4035.600.00-10480.00%
AVGO220715P006000002022-01-04 10:41AM EDT600.0029.9533.6039.600.00-5330.00%
AVGO220715P006100002021-12-23 11:27AM EDT610.0038.2037.7043.600.00-20230.00%
AVGO220715P006200002022-01-05 11:36AM EDT620.0040.8042.1048.70-20.30-33.22%10150.00%
AVGO220715P006300002021-12-13 1:03AM EDT630.0051.8046.8052.600.00--30.00%
AVGO220715P006400002021-12-31 11:00AM EDT640.0045.1852.1057.500.00-150.00%
AVGO220715P006500002021-12-03 2:33PM EDT650.00125.1047.5053.800.00-110.00%
AVGO220715P006600002022-01-03 4:42PM EDT660.0055.7763.6070.600.00-11020.00%
AVGO220715P006900002021-12-13 1:03AM EDT690.00127.3382.0088.700.00--20.00%
AVGO220715P007000002021-12-13 1:03AM EDT700.00135.0889.0095.800.00--20.00%
AVGO220715P007100002021-12-29 12:18PM EDT710.0085.4796.00102.500.00-630.00%
AVGO220715P007200002021-12-13 2:23PM EDT720.00125.73103.30109.900.00--60.00%
AVGO220715P007400002021-12-29 12:18PM EDT740.00105.56118.70125.000.00-660.00%