AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190920C001350002019-07-12 10:08AM EDT135.00148.50137.50139.600.00-300.00%
AVGO190920C001450002019-07-11 12:45PM EDT145.00132.50128.80133.400.00--30.00%
AVGO190920C001650002019-06-20 3:11PM EDT165.00112.99123.30127.600.00--0354.69%
AVGO190920C001700002019-06-20 3:10PM EDT170.00107.87118.50122.700.00-200346.48%
AVGO190920C001850002019-06-07 11:14AM EDT185.00114.1596.50101.000.00-600.00%
AVGO190920C001900002019-06-07 10:59AM EDT190.00109.0591.5096.100.00-600.00%
AVGO190920C001950002019-07-09 12:36PM EDT195.0081.9079.5083.800.00-10100.00%
AVGO190920C002000002019-07-05 12:36PM EDT200.0085.3965.3070.000.00-320.00%
AVGO190920C002100002019-09-06 9:31AM EDT210.0083.0078.5080.500.00-19161.91%
AVGO190920C002200002019-09-13 3:04PM EDT220.0070.8068.7070.500.00-6088150.39%
AVGO190920C002300002019-09-17 11:27AM EDT230.0056.2959.8060.600.00-1132159.18%
AVGO190920C002400002019-09-17 3:07PM EDT240.0047.0049.3050.300.00-10214119.24%
AVGO190920C002450002019-09-06 2:24PM EDT245.0047.3544.3045.900.00-11119.63%
AVGO190920C002500002019-09-17 10:57AM EDT250.0036.1039.3040.200.00-131595.31%
AVGO190920C002525002019-09-03 9:30AM EDT252.5030.7435.0038.900.00--173.44%
AVGO190920C002600002019-09-17 9:54AM EDT260.0024.4129.4030.300.00-370477.39%
AVGO190920C002625002019-09-16 10:11AM EDT262.5025.9025.7028.700.00-2566.89%
AVGO190920C002650002019-09-13 2:55PM EDT265.0025.6124.3025.800.00-162371.68%
AVGO190920C002675002019-09-13 11:15AM EDT267.5022.5022.0023.500.00-101470.31%
AVGO190920C002700002019-09-17 3:55PM EDT270.0018.2919.8020.60-1.01-5.23%11,55963.14%
AVGO190920C002725002019-09-13 2:19PM EDT272.5021.0016.9017.700.00-42956.98%
AVGO190920C002750002019-09-16 1:13PM EDT275.0013.3015.1015.200.00-614050.73%
AVGO190920C002775002019-09-17 12:56PM EDT277.509.5012.6013.000.00-1112549.12%
AVGO190920C002800002019-09-18 9:30AM EDT280.009.0010.2010.70-0.20-2.17%21,76444.92%
AVGO190920C002825002019-09-18 9:45AM EDT282.507.507.608.00+0.30+4.17%316534.96%
AVGO190920C002850002019-09-18 9:49AM EDT285.006.005.405.70+0.80+15.38%4552129.59%
AVGO190920C002875002019-09-18 9:49AM EDT287.504.103.704.00+0.70+20.59%6744928.81%
AVGO190920C002900002019-09-18 9:48AM EDT290.002.502.252.50+0.30+13.64%983,87527.00%
AVGO190920C002925002019-09-18 9:48AM EDT292.501.351.351.40+0.05+3.85%3835425.66%
AVGO190920C002950002019-09-18 9:48AM EDT295.000.700.650.75+0.08+12.90%1864525.44%
AVGO190920C002975002019-09-18 9:45AM EDT297.500.300.300.35-0.05-14.29%338525.00%
AVGO190920C003000002019-09-18 9:41AM EDT300.000.150.100.200.00-63,59226.42%
AVGO190920C003025002019-09-18 9:49AM EDT302.500.100.050.15+0.05+100.00%2042029.20%
AVGO190920C003050002019-09-17 2:26PM EDT305.000.030.000.100.00-541,05031.15%
AVGO190920C003075002019-09-17 3:44PM EDT307.500.010.000.150.00-2716537.60%
AVGO190920C003100002019-09-18 9:49AM EDT310.000.010.050.05-0.01-50.00%42,48834.96%
AVGO190920C003125002019-09-16 11:01AM EDT312.500.050.000.050.00-19417938.48%
AVGO190920C003150002019-09-17 2:42PM EDT315.000.050.050.050.00-862841.80%
AVGO190920C003175002019-09-13 2:51PM EDT317.500.050.000.150.00-559253.13%
AVGO190920C003200002019-09-18 9:47AM EDT320.000.030.000.05-0.02-40.00%32,37248.44%
AVGO190920C003225002019-09-17 3:22PM EDT322.500.010.000.100.00-29551.76%
AVGO190920C003250002019-09-13 3:33PM EDT325.000.050.000.050.00-6121750.39%
AVGO190920C003275002019-09-13 11:38AM EDT327.500.010.000.150.00-55461.13%
AVGO190920C003300002019-09-17 1:22PM EDT330.000.020.000.050.00-121,65756.25%
AVGO190920C003325002019-09-16 12:09AM EDT332.500.01-0.150.00--5774.41%
AVGO190920C003350002019-09-13 1:09PM EDT335.000.010.000.050.00-38862.11%
AVGO190920C003400002019-09-16 12:45PM EDT340.000.030.000.050.00-12,01367.58%
AVGO190920C003500002019-09-17 9:30AM EDT350.000.050.000.050.00-172578.13%
AVGO190920C003600002019-09-05 10:38AM EDT360.000.150.000.050.00-319088.28%
AVGO190920C003700002019-09-12 1:58PM EDT370.000.050.000.150.00-4106110.55%
AVGO190920C003800002019-08-14 9:36AM EDT380.000.250.000.000.00-2118750.00%
AVGO190920C003900002019-07-02 12:31PM EDT390.000.100.000.000.00-20050.00%
AVGO190920C004000002019-08-22 1:38PM EDT400.000.030.000.200.00-117144.92%
AVGO190920C004100002019-05-20 3:37PM EDT410.000.460.000.250.00-117158.59%
AVGO190920C004200002019-05-20 3:37PM EDT420.000.410.000.250.00-120167.97%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190920P001350002019-09-10 12:25PM EDT135.000.100.000.200.00-1012329.69%
AVGO190920P001400002019-08-01 2:37PM EDT140.000.150.000.150.00--1305.47%
AVGO190920P001500002019-08-01 2:37PM EDT150.000.150.000.150.00-18278.13%
AVGO190920P001550002019-08-23 9:30AM EDT155.000.050.000.200.00-183273.83%
AVGO190920P001600002019-08-28 10:52AM EDT160.000.150.000.200.00-42167260.94%
AVGO190920P001650002019-08-22 3:55PM EDT165.000.050.000.050.00-4187215.63%
AVGO190920P001700002019-08-22 3:55PM EDT170.000.050.000.050.00-21,027204.69%
AVGO190920P001750002019-09-03 2:35PM EDT175.000.050.000.050.00-368193.75%
AVGO190920P001800002019-08-15 2:06PM EDT180.000.600.000.000.00-2126850.00%
AVGO190920P001850002019-09-16 11:55AM EDT185.000.050.000.050.00-1124174.22%
AVGO190920P001900002019-09-09 3:26PM EDT190.000.050.000.050.00-252164.06%
AVGO190920P001950002019-09-03 2:51PM EDT195.000.250.000.050.00-1132154.69%
AVGO190920P002000002019-09-13 10:48AM EDT200.000.060.000.050.00-20537146.09%
AVGO190920P002050002019-09-12 3:34PM EDT205.000.050.000.050.00-4355136.72%
AVGO190920P002100002019-09-16 11:05AM EDT210.000.010.000.050.00-100654128.13%
AVGO190920P002150002019-09-12 3:59PM EDT215.000.100.000.150.00-47134.77%
AVGO190920P002200002019-09-16 10:07AM EDT220.000.070.000.150.00-51,837125.39%
AVGO190920P002250002019-09-16 12:26PM EDT225.000.150.000.050.00-155102.34%
AVGO190920P002300002019-09-17 10:44AM EDT230.000.050.000.150.00-21,019107.03%
AVGO190920P002350002019-09-16 9:32AM EDT235.000.050.000.100.00-212793.36%
AVGO190920P002400002019-09-18 9:40AM EDT240.000.050.000.10+0.02+66.67%11,92784.77%
AVGO190920P002450002019-09-16 12:43PM EDT245.000.020.000.150.00-49180.47%
AVGO190920P002500002019-09-17 10:59AM EDT250.000.090.000.050.00-71,92162.89%
AVGO190920P002525002019-09-17 10:49AM EDT252.500.050.000.200.00-56370.12%
AVGO190920P002550002019-09-18 9:47AM EDT255.000.050.000.10-0.04-44.44%229159.77%
AVGO190920P002575002019-09-18 9:31AM EDT257.500.180.000.20+0.13+260.00%117161.33%
AVGO190920P002600002019-09-18 9:49AM EDT260.000.070.050.10-0.04-36.36%272,50554.69%
AVGO190920P002625002019-09-18 9:36AM EDT262.500.100.000.15-0.15-60.00%110750.39%
AVGO190920P002650002019-09-17 3:58PM EDT265.000.140.050.150.00-2430351.47%
AVGO190920P002675002019-09-17 12:22PM EDT267.500.330.000.200.00-838249.32%
AVGO190920P002700002019-09-18 9:36AM EDT270.000.220.100.25-0.03-12.00%22,22846.48%
AVGO190920P002725002019-09-17 3:42PM EDT272.500.350.200.300.00-8022843.16%
AVGO190920P002750002019-09-18 9:47AM EDT275.000.400.300.40-0.10-20.00%1056340.63%
AVGO190920P002775002019-09-18 9:36AM EDT277.500.680.550.65-0.17-20.00%1051440.23%
AVGO190920P002800002019-09-18 9:48AM EDT280.000.850.851.00-0.37-30.33%281,86639.53%
AVGO190920P002825002019-09-17 3:54PM EDT282.502.051.301.50+0.21+11.41%224938.89%
AVGO190920P002850002019-09-18 9:32AM EDT285.002.601.952.10-0.30-10.34%1162937.38%
AVGO190920P002875002019-09-18 9:41AM EDT287.503.703.003.30-0.70-15.91%1632439.73%
AVGO190920P002900002019-09-18 9:49AM EDT290.004.304.104.40-0.88-16.99%21,42338.65%
AVGO190920P002925002019-09-17 3:42PM EDT292.507.665.806.200.00-1833442.07%
AVGO190920P002950002019-09-17 2:07PM EDT295.0010.508.208.600.00-822149.95%
AVGO190920P002975002019-09-16 3:57PM EDT297.5015.0010.4011.000.00-2010453.69%
AVGO190920P003000002019-09-17 3:37PM EDT300.0014.6112.7013.200.00-1898158.15%
AVGO190920P003025002019-09-16 10:33AM EDT302.5016.5814.7015.600.00-1528861.26%
AVGO190920P003050002019-09-17 1:31PM EDT305.0020.2417.2018.400.00-28969.65%
AVGO190920P003075002019-09-16 10:08AM EDT307.5021.9719.5020.900.00-21874.54%
AVGO190920P003100002019-09-17 9:54AM EDT310.0028.0022.1022.700.00-122876.07%
AVGO190920P003125002019-09-17 10:26AM EDT312.5030.7024.4026.200.00-11387.79%
AVGO190920P003150002019-09-13 11:58AM EDT315.0026.8026.8028.400.00-132990.38%
AVGO190920P003175002019-09-17 9:30AM EDT317.5031.8028.9032.000.00-45101.32%
AVGO190920P003200002019-09-12 1:03PM EDT320.0023.0031.9033.400.00-1080101.95%
AVGO190920P003250002019-09-16 12:09AM EDT325.0036.9636.7039.700.00--1121.34%
AVGO190920P003300002019-09-04 11:07AM EDT330.0049.3042.2043.700.00-575127.44%
AVGO190920P003400002019-08-16 11:57AM EDT340.0066.3052.1052.800.00-16279136.87%
AVGO190920P003500002019-08-20 1:53PM EDT350.0070.5062.1063.800.00-3355164.50%
AVGO190920P003600002019-06-07 11:00AM EDT360.0051.0076.4081.000.00-932270.22%
AVGO190920P003700002019-09-13 1:36PM EDT370.0077.9081.7083.400.00-25188.28%
AVGO190920P003800002019-09-13 1:36PM EDT380.0088.1092.2094.200.00-25218.21%
AVGO190920P003900002019-06-07 11:00AM EDT390.0077.20105.80110.500.00-25317.75%
AVGO190920P004200002019-08-19 12:57PM EDT420.00141.90131.60133.400.00--1255.13%