Singapore markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
456.78+12.77 (+2.88%)
At close: 04:00PM EDT
465.46 +8.68 (+1.90%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221007C003700002022-10-03 11:31AM EDT370.0087.220.000.000.00-110.00%
AVGO221007C004250002022-10-03 3:58PM EDT425.0032.700.000.000.00-13140.00%
AVGO221007C004300002022-09-30 3:59PM EDT430.0018.800.000.000.00-24250.00%
AVGO221007C004350002022-10-03 11:07AM EDT435.0023.500.000.000.00-3300.00%
AVGO221007C004400002022-10-03 3:35PM EDT440.0021.220.000.000.00-640.00%
AVGO221007C004450002022-10-03 12:07PM EDT445.0015.100.000.000.00-32360.00%
AVGO221007C004500002022-10-03 2:39PM EDT450.0014.000.000.000.00-601560.00%
AVGO221007C004525002022-10-03 3:12PM EDT452.5012.400.000.000.00-12330.00%
AVGO221007C004550002022-10-03 3:57PM EDT455.008.500.000.000.00-1961980.00%
AVGO221007C004575002022-10-03 3:55PM EDT457.507.100.000.000.00-128710.39%
AVGO221007C004600002022-10-03 3:57PM EDT460.005.900.000.000.00-2151481.56%
AVGO221007C004625002022-10-03 3:54PM EDT462.505.200.000.000.00-1381213.13%
AVGO221007C004650002022-10-03 3:51PM EDT465.003.960.000.000.00-1671423.13%
AVGO221007C004675002022-10-03 3:18PM EDT467.503.800.000.000.00-821006.25%
AVGO221007C004700002022-10-03 3:58PM EDT470.002.230.000.000.00-1,6026136.25%
AVGO221007C004725002022-10-03 3:54PM EDT472.502.050.000.000.00-1362246.25%
AVGO221007C004750002022-10-03 3:59PM EDT475.001.300.000.000.00-1641636.25%
AVGO221007C004775002022-10-03 3:54PM EDT477.501.150.000.000.00-8211612.50%
AVGO221007C004800002022-10-03 3:50PM EDT480.000.750.000.000.00-10117712.50%
AVGO221007C004825002022-10-03 3:35PM EDT482.500.650.000.000.00-316312.50%
AVGO221007C004850002022-10-03 3:56PM EDT485.000.350.000.000.00-7411912.50%
AVGO221007C004875002022-10-03 3:10PM EDT487.500.450.000.000.00-139512.50%
AVGO221007C004900002022-10-03 3:44PM EDT490.000.240.000.000.00-5034212.50%
AVGO221007C004925002022-10-03 2:08PM EDT492.500.140.000.000.00-115512.50%
AVGO221007C004950002022-10-03 3:20PM EDT495.000.110.000.000.00-7712212.50%
AVGO221007C004975002022-09-28 12:52PM EDT497.501.750.000.000.00-45512.50%
AVGO221007C005000002022-10-03 3:06PM EDT500.000.100.000.000.00-2885525.00%
AVGO221007C005025002022-10-03 11:15AM EDT502.500.050.000.000.00-13925.00%
AVGO221007C005050002022-10-03 10:51AM EDT505.000.100.000.000.00-74825.00%
AVGO221007C005075002022-10-03 9:40AM EDT507.500.050.000.000.00-14525.00%
AVGO221007C005100002022-10-03 11:53AM EDT510.000.030.000.000.00-146625.00%
AVGO221007C005125002022-09-29 9:39AM EDT512.500.270.000.000.00-21725.00%
AVGO221007C005150002022-10-03 3:28PM EDT515.000.050.000.000.00-33125.00%
AVGO221007C005175002022-10-03 10:33AM EDT517.500.050.000.000.00-2625.00%
AVGO221007C005200002022-10-03 10:18AM EDT520.000.050.000.000.00-13525.00%
AVGO221007C005250002022-10-03 1:19PM EDT525.000.080.000.000.00-77125.00%
AVGO221007C005300002022-09-29 10:05AM EDT530.000.050.000.000.00-84925.00%
AVGO221007C005350002022-09-29 9:30AM EDT535.000.100.000.000.00-63425.00%
AVGO221007C005400002022-09-28 10:53AM EDT540.000.170.000.000.00-34725.00%
AVGO221007C005450002022-09-28 3:37PM EDT545.000.050.000.000.00-17525.00%
AVGO221007C005500002022-09-28 10:36AM EDT550.000.100.000.000.00-27225.00%
AVGO221007C005550002022-09-28 1:32PM EDT555.000.100.000.000.00-13050.00%
AVGO221007C005600002022-09-23 3:05PM EDT560.000.150.000.000.00-21950.00%
AVGO221007C005650002022-09-26 2:26PM EDT565.000.100.000.000.00-10750.00%
AVGO221007C005700002022-09-26 3:47PM EDT570.000.100.000.000.00-1750.00%
AVGO221007C005750002022-09-26 2:06PM EDT575.000.070.000.000.00-13350.00%
AVGO221007C005800002022-09-26 2:06PM EDT580.000.040.000.000.00-18250.00%
AVGO221007C005850002022-09-21 9:52AM EDT585.000.180.000.000.00-11050.00%
AVGO221007C005900002022-08-25 1:43PM EDT590.006.750.000.100.00-252590.23%
AVGO221007C005950002022-08-31 10:19AM EDT595.001.220.000.050.00--186.72%
AVGO221007C006000002022-09-12 9:44AM EDT600.000.500.000.000.00-1450.00%
AVGO221007C006050002022-09-20 10:54AM EDT605.000.050.000.000.00--250.00%
AVGO221007C006100002022-09-20 10:54AM EDT610.000.050.000.000.00--450.00%
AVGO221007C006150002022-09-20 10:54AM EDT615.000.050.000.000.00-2950.00%
AVGO221007C006200002022-09-20 10:54AM EDT620.000.050.000.000.00-2450.00%
AVGO221007C006250002022-09-19 9:56AM EDT625.000.050.000.000.00--450.00%
AVGO221007C006300002022-09-19 1:29PM EDT630.000.050.000.000.00--750.00%
AVGO221007C006500002022-09-08 10:49AM EDT650.000.050.000.000.00--450.00%
AVGO221007C006600002022-09-07 2:36PM EDT660.000.050.000.000.00--850.00%
AVGO221007C007000002022-09-19 11:21AM EDT700.000.050.000.000.00--150.00%
AVGO221007C007200002022-09-19 1:27PM EDT720.000.050.000.000.00-6850.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVGO221007P003100002022-09-30 11:50AM EDT310.000.050.000.000.00-21850.00%
AVGO221007P003200002022-09-19 10:55AM EDT320.000.050.000.000.00--550.00%
AVGO221007P003300002022-09-19 10:48AM EDT330.000.050.000.000.00-21750.00%
AVGO221007P003400002022-09-29 11:00AM EDT340.000.050.000.000.00-127750.00%
AVGO221007P003500002022-09-30 3:18PM EDT350.000.030.000.000.00-356050.00%
AVGO221007P003600002022-09-29 1:17PM EDT360.000.110.000.000.00--450.00%
AVGO221007P003650002022-09-29 9:41AM EDT365.000.100.000.000.00--150.00%
AVGO221007P003700002022-09-29 2:48PM EDT370.000.300.000.000.00-325650.00%
AVGO221007P003725002022-09-27 12:12PM EDT372.500.300.000.000.00--150.00%
AVGO221007P003750002022-09-30 2:37PM EDT375.000.100.000.000.00-142550.00%
AVGO221007P003800002022-10-03 3:02PM EDT380.000.020.000.000.00-10113225.00%
AVGO221007P003825002022-09-27 11:00AM EDT382.500.350.000.000.00--225.00%
AVGO221007P003850002022-10-03 11:53AM EDT385.000.040.000.000.00-11425.00%
AVGO221007P003875002022-09-28 3:53PM EDT387.500.250.000.000.00--2725.00%
AVGO221007P003900002022-10-03 10:14AM EDT390.000.050.000.000.00-14625.00%
AVGO221007P003925002022-09-30 3:50PM EDT392.500.350.000.000.00-7625.00%
AVGO221007P003950002022-10-03 11:53AM EDT395.000.070.000.000.00-116125.00%
AVGO221007P003975002022-10-03 12:39PM EDT397.500.070.000.000.00-81725.00%
AVGO221007P004000002022-10-03 3:03PM EDT400.000.070.000.000.00-1213025.00%
AVGO221007P004050002022-10-03 12:40PM EDT405.000.170.000.000.00-35225.00%
AVGO221007P004100002022-10-03 3:23PM EDT410.000.200.000.000.00-246225.00%
AVGO221007P004150002022-10-03 2:35PM EDT415.000.250.000.000.00-37859525.00%
AVGO221007P004200002022-10-03 2:41PM EDT420.000.300.000.000.00-5450612.50%
AVGO221007P004250002022-10-03 3:41PM EDT425.000.600.000.000.00-419412.50%
AVGO221007P004300002022-10-03 3:59PM EDT430.001.000.000.000.00-10061212.50%
AVGO221007P004350002022-10-03 3:55PM EDT435.001.550.000.000.00-9037412.50%
AVGO221007P004400002022-10-03 3:59PM EDT440.002.350.000.000.00-1341186.25%
AVGO221007P004450002022-10-03 3:48PM EDT445.003.000.000.000.00-2524676.25%
AVGO221007P004500002022-10-03 3:59PM EDT450.004.700.000.000.00-9807103.13%
AVGO221007P004525002022-10-03 3:55PM EDT452.505.300.000.000.00-1341133.13%
AVGO221007P004550002022-10-03 3:57PM EDT455.006.690.000.000.00-1585630.78%
AVGO221007P004575002022-10-03 3:57PM EDT457.507.900.000.000.00-1651560.00%
AVGO221007P004600002022-10-03 3:55PM EDT460.008.700.000.000.00-4254680.00%
AVGO221007P004625002022-10-03 3:05PM EDT462.508.130.000.000.00-50390.00%
AVGO221007P004650002022-10-03 3:22PM EDT465.0010.300.000.000.00-261470.00%
AVGO221007P004675002022-10-03 10:24AM EDT467.5014.600.000.000.00-160.00%
AVGO221007P004700002022-10-03 12:56PM EDT470.0016.080.000.000.00-4670.00%
AVGO221007P004750002022-10-03 3:05PM EDT475.0016.120.000.000.00-51100.00%
AVGO221007P004775002022-09-28 10:21AM EDT477.5021.000.000.000.00-2250.00%
AVGO221007P004800002022-10-03 3:44PM EDT480.0022.970.000.000.00-9750.00%
AVGO221007P004825002022-09-30 12:29PM EDT482.5031.430.000.000.00-180.00%
AVGO221007P004850002022-09-30 9:30AM EDT485.0037.420.000.000.00-1430.00%
AVGO221007P004875002022-09-28 12:17PM EDT487.5024.200.000.000.00--20.00%
AVGO221007P004900002022-09-30 3:29PM EDT490.0044.120.000.000.00-6420.00%
AVGO221007P004925002022-09-27 9:31AM EDT492.5027.900.000.000.00-130.00%
AVGO221007P004950002022-09-27 11:10AM EDT495.0030.310.000.000.00-1270.00%
AVGO221007P004975002022-09-26 10:16AM EDT497.5027.900.000.000.00-100.00%
AVGO221007P005000002022-10-03 11:09AM EDT500.0043.180.000.000.00-21590.00%
AVGO221007P005025002022-09-29 11:22AM EDT502.5050.430.000.000.00--30.00%
AVGO221007P005050002022-09-29 2:19PM EDT505.0059.300.000.000.00-170.00%
AVGO221007P005075002022-09-30 3:21PM EDT507.5060.050.000.000.00-110.00%
AVGO221007P005100002022-09-29 2:19PM EDT510.0064.300.000.000.00-220.00%
AVGO221007P005150002022-09-23 1:40PM EDT515.0050.980.000.000.00-600.00%
AVGO221007P005200002022-09-29 11:20AM EDT520.0068.010.000.000.00-200.00%
AVGO221007P005250002022-09-16 10:32AM EDT525.0036.950.000.000.00-100.00%
AVGO221007P005300002022-08-30 12:33PM EDT530.0040.5577.8081.500.00--0144.78%
AVGO221007P005350002022-08-29 10:52AM EDT535.0038.0768.7072.900.00--100.00%
AVGO221007P005400002022-09-13 11:43AM EDT540.0040.000.000.000.00-100.00%
AVGO221007P005450002022-09-15 3:49PM EDT545.0050.100.000.000.00-200.00%