AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190830C002400002019-08-19 12:07AM EDT240.0031.5045.7048.600.00--275.68%
AVGO190830C002425002019-08-19 12:07AM EDT242.5029.3043.2046.800.00--482.06%
AVGO190830C002450002019-08-08 10:06AM EDT245.0025.1040.8043.900.00--1373.19%
AVGO190830C002475002019-08-19 12:07AM EDT247.5024.9038.0041.400.00--769.63%
AVGO190830C002525002019-08-12 12:06AM EDT252.5018.6033.3036.500.00--163.77%
AVGO190830C002575002019-08-19 12:07AM EDT257.5015.7028.6031.600.00--1157.69%
AVGO190830C002600002019-08-21 12:30PM EDT260.0027.3025.9029.20+10.80+65.45%2755.08%
AVGO190830C002625002019-08-14 10:26AM EDT262.5018.9023.6026.900.00-6853.28%
AVGO190830C002650002019-08-15 1:43PM EDT265.009.3121.1024.400.00-4949.46%
AVGO190830C002675002019-08-20 12:36PM EDT267.5016.6520.0021.600.00-22442.97%
AVGO190830C002700002019-08-21 1:47PM EDT270.0017.7017.0019.60+3.42+23.95%23743.35%
AVGO190830C002725002019-08-21 10:43AM EDT272.5016.1215.8017.00+4.52+38.97%175838.55%
AVGO190830C002750002019-08-21 11:49AM EDT275.0014.4013.4015.00+4.75+49.22%511038.01%
AVGO190830C002775002019-08-21 3:34PM EDT277.5011.9011.3012.80+3.37+39.51%54735.57%
AVGO190830C002800002019-08-21 11:51AM EDT280.0010.089.0010.80+3.28+48.24%1416033.94%
AVGO190830C002825002019-08-21 3:42PM EDT282.508.158.208.90+2.65+48.18%268832.29%
AVGO190830C002850002019-08-21 2:58PM EDT285.006.756.607.10+2.75+68.75%2111930.49%
AVGO190830C002875002019-08-21 2:38PM EDT287.505.385.205.60+2.18+68.12%8110329.50%
AVGO190830C002900002019-08-21 3:53PM EDT290.003.803.904.30+1.40+58.33%24921128.63%
AVGO190830C002925002019-08-21 3:59PM EDT292.503.102.953.20+1.33+75.14%22412627.84%
AVGO190830C002950002019-08-21 3:55PM EDT295.002.052.102.25+1.00+95.24%3214126.81%
AVGO190830C002975002019-08-21 10:01AM EDT297.501.601.351.55+0.75+88.24%810226.16%
AVGO190830C003000002019-08-21 3:49PM EDT300.000.900.901.05+0.33+57.89%6521925.78%
AVGO190830C003025002019-08-21 3:59PM EDT302.500.630.600.75+0.33+110.00%5811526.11%
AVGO190830C003050002019-08-21 10:27AM EDT305.000.550.300.50+0.29+111.54%1015026.05%
AVGO190830C003075002019-08-21 12:37PM EDT307.500.250.200.35+0.05+25.00%104026.42%
AVGO190830C003100002019-08-20 3:01PM EDT310.000.090.050.350.00-111128.86%
AVGO190830C003125002019-08-16 9:46AM EDT312.500.100.000.300.00-11530.27%
AVGO190830C003150002019-08-20 10:20AM EDT315.000.070.000.250.00-129131.45%
AVGO190830C003175002019-08-01 3:40PM EDT317.500.330.000.250.00-1633.59%
AVGO190830C003200002019-08-19 9:30AM EDT320.000.100.000.750.00-23144.85%
AVGO190830C003225002019-07-31 3:34PM EDT322.500.220.000.750.00-5747.27%
AVGO190830C003250002019-07-30 11:43AM EDT325.001.500.000.150.00-909436.72%
AVGO190830C003275002019-08-01 9:47AM EDT327.500.100.000.150.00-142238.57%
AVGO190830C003300002019-08-09 9:30AM EDT330.000.210.000.150.00-14240.48%
AVGO190830C003350002019-08-05 2:59PM EDT335.000.110.000.150.00-82044.14%
AVGO190830C003400002019-08-19 3:59PM EDT340.000.150.000.150.00-456547.75%
AVGO190830C003450002019-07-24 12:27PM EDT345.000.440.000.150.00--2051.27%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190830P002100002019-08-19 12:07AM EDT210.000.15-0.150.00--884.77%
AVGO190830P002150002019-08-20 1:47PM EDT215.000.080.000.150.00-2472.46%
AVGO190830P002200002019-08-19 3:13PM EDT220.000.100.100.150.00--571.68%
AVGO190830P002300002019-08-15 1:54PM EDT230.001.000.000.250.00-223661.13%
AVGO190830P002350002019-08-19 12:13PM EDT235.000.220.150.200.00--458.69%
AVGO190830P002375002019-08-19 12:07AM EDT237.501.450.000.250.00--153.32%
AVGO190830P002400002019-08-19 3:13PM EDT240.000.220.050.250.00-96552.15%
AVGO190830P002450002019-08-21 12:44PM EDT245.000.260.050.40-0.11-29.73%113650.10%
AVGO190830P002475002019-08-20 2:34PM EDT247.500.360.050.450.00-212653.71%
AVGO190830P002500002019-08-21 12:44PM EDT250.000.340.100.50-0.05-12.82%16451.86%
AVGO190830P002525002019-08-20 11:58AM EDT252.500.420.200.350.00-910545.51%
AVGO190830P002550002019-08-20 1:14PM EDT255.000.550.200.600.00-198647.71%
AVGO190830P002575002019-08-21 12:14PM EDT257.500.380.300.50-0.37-49.33%154242.87%
AVGO190830P002600002019-08-21 3:23PM EDT260.000.440.350.55-0.66-60.00%137440.72%
AVGO190830P002625002019-08-21 10:20AM EDT262.500.580.450.65-0.50-46.30%4610439.21%
AVGO190830P002650002019-08-21 2:26PM EDT265.000.700.550.75-1.00-58.82%1420537.38%
AVGO190830P002675002019-08-21 10:22AM EDT267.500.890.750.95-1.03-53.65%869036.48%
AVGO190830P002700002019-08-21 11:27AM EDT270.001.100.951.15-1.20-52.17%99235.07%
AVGO190830P002725002019-08-21 2:36PM EDT272.501.291.251.45-1.64-55.97%29434.12%
AVGO190830P002750002019-08-21 2:36PM EDT275.001.611.601.90-2.19-57.63%1311833.74%
AVGO190830P002775002019-08-21 2:32PM EDT277.502.102.002.20-2.10-50.00%6711931.64%
AVGO190830P002800002019-08-21 3:25PM EDT280.002.772.452.80-2.83-50.54%259430.93%
AVGO190830P002825002019-08-21 3:47PM EDT282.503.573.203.60-2.28-38.97%155830.60%
AVGO190830P002850002019-08-21 3:41PM EDT285.004.404.004.40-1.60-26.67%217729.42%
AVGO190830P002875002019-08-21 3:59PM EDT287.505.205.005.30-2.79-34.92%734927.92%
AVGO190830P002900002019-08-21 10:13AM EDT290.006.256.206.90-3.27-34.35%225229.17%
AVGO190830P002925002019-08-15 3:31PM EDT292.5024.607.608.300.00-15228.41%
AVGO190830P002950002019-08-20 12:20PM EDT295.0012.908.709.900.00-33627.74%
AVGO190830P002975002019-08-01 11:13AM EDT297.5030.9010.7012.100.00-32829.91%
AVGO190830P003000002019-08-16 12:45PM EDT300.0025.3012.9014.400.00-33132.30%
AVGO190830P003025002019-08-19 3:26PM EDT302.5023.4714.9016.700.00-162234.35%
AVGO190830P003050002019-07-29 10:05AM EDT305.0012.3016.6019.800.00--1242.27%
AVGO190830P003075002019-07-30 10:18AM EDT307.5013.9518.8022.300.00--145.68%