AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200918C001500002019-09-19 2:49PM EST150.00141.13135.80139.300.00--00.00%
AVGO200918C001600002019-07-05 11:46AM EST160.00124.97105.30109.400.00-110.00%
AVGO200918C001650002019-09-19 2:49PM EST165.00126.11121.10125.300.00-800.00%
AVGO200918C001700002019-07-23 8:30AM EST170.00117.20110.60114.70-13.38-10.25%-10.00%
AVGO200918C001750002019-12-05 1:14PM EST175.00135.120.000.000.00-500.00%
AVGO200918C001800002019-12-05 1:14PM EST180.00130.190.000.000.00-500.00%
AVGO200918C001850002019-11-15 9:59AM EST185.00129.010.000.000.00--00.00%
AVGO200918C001900002019-11-25 11:21AM EST190.00130.620.000.000.00-300.00%
AVGO200918C001950002019-12-09 3:28PM EST195.00119.750.000.000.00-300.00%
AVGO200918C002000002019-12-09 3:28PM EST200.00114.930.000.000.00-300.00%
AVGO200918C002100002019-10-11 12:08PM EST210.0079.20102.50107.000.00-500.00%
AVGO200918C002200002019-06-05 9:54AM EST220.0058.8672.0073.700.00-2220.00%
AVGO200918C002300002019-06-07 10:00AM EST230.0093.9064.3067.300.00--20.00%
AVGO200918C002400002019-08-09 8:54AM EST240.0053.4068.0068.900.00-1370.00%
AVGO200918C002500002019-11-21 12:58PM EST250.0072.500.000.000.00-500.00%
AVGO200918C002600002019-11-07 1:39PM EST260.0065.0064.4066.500.00-1826.34%
AVGO200918C002700002019-11-19 9:33AM EST270.0064.240.000.000.00-300.00%
AVGO200918C002800002019-11-25 12:19PM EST280.0054.200.000.000.00-200.00%
AVGO200918C002900002019-11-27 11:32AM EST290.0047.500.000.000.00-400.00%
AVGO200918C003000002019-11-27 2:31PM EST300.0041.000.000.000.00-100.00%
AVGO200918C003100002019-11-26 3:59PM EST310.0028.580.000.000.00-100.00%
AVGO200918C003200002019-12-11 3:08PM EST320.0031.400.000.000.00-100.03%
AVGO200918C003300002019-12-11 9:44AM EST330.0025.500.000.000.00-200.78%
AVGO200918C003400002019-12-11 12:25PM EST340.0022.400.000.000.00-101.56%
AVGO200918C003500002019-11-25 1:35PM EST350.0016.920.000.000.00-201.56%
AVGO200918C003600002019-12-05 12:00PM EST360.0013.420.000.000.00-103.13%
AVGO200918C003700002019-12-04 3:16PM EST370.0011.300.000.000.00-103.13%
AVGO200918C003800002019-11-19 9:38AM EST380.0012.000.000.000.00-203.13%
AVGO200918C003900002019-11-19 10:36AM EST390.009.500.000.000.00-106.25%
AVGO200918C004000002019-12-09 9:30AM EST400.006.750.000.000.00-506.25%
AVGO200918C004100002019-11-07 9:59AM EST410.006.905.305.700.00-61625.87%
AVGO200918C004200002019-12-03 1:47PM EST420.003.660.000.000.00-106.25%
AVGO200918C004300002019-08-16 1:32PM EST430.002.652.302.900.00-126524.15%
AVGO200918C004400002019-09-05 11:56AM EST440.002.801.251.400.00-51221.74%
AVGO200918C004500002019-12-02 9:30AM EST450.002.300.000.000.00-106.25%
AVGO200918C004600002019-11-14 10:29AM EST460.001.680.000.000.00-106.25%
AVGO200918C004700002019-11-18 10:38AM EST470.001.270.000.000.00-106.25%
AVGO200918C004800002019-11-25 11:13AM EST480.001.480.000.000.00-106.25%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO200918P001300002019-11-11 12:15PM EST130.000.900.000.000.00-2025.00%
AVGO200918P001350002019-07-23 9:15AM EST135.001.902.302.600.00-1360.88%
AVGO200918P001400002019-11-05 3:43PM EST140.001.150.851.000.00-1649.46%
AVGO200918P001450002019-11-19 11:17AM EST145.001.200.000.000.00-2012.50%
AVGO200918P001500002019-11-13 12:45PM EST150.001.500.000.000.00-3012.50%
AVGO200918P001550002019-11-13 12:55PM EST155.001.700.000.000.00-1012.50%
AVGO200918P001600002019-11-15 3:17PM EST160.001.900.000.000.00-1012.50%
AVGO200918P001650002019-10-15 1:06PM EST165.003.601.852.200.00-14047.17%
AVGO200918P001700002019-11-13 3:55PM EST170.002.500.000.000.00-2012.50%
AVGO200918P001750002019-11-08 11:34AM EST175.003.100.000.000.00-1012.50%
AVGO200918P001800002019-10-28 1:44PM EST180.004.102.602.900.00-16144.46%
AVGO200918P001850002019-11-06 12:05PM EST185.003.903.003.200.00-11543.69%
AVGO200918P001900002019-11-26 9:56AM EST190.003.500.000.000.00-1012.50%
AVGO200918P001950002019-11-12 1:30PM EST195.004.400.000.000.00-2012.50%
AVGO200918P002000002019-11-19 1:23PM EST200.004.800.000.000.00-1012.50%
AVGO200918P002100002019-11-26 11:08AM EST210.005.400.000.000.00-21012.50%
AVGO200918P002200002019-12-09 1:28PM EST220.007.020.000.000.00-1506.25%
AVGO200918P002300002019-11-06 12:15PM EST230.0010.208.408.700.00-28239.74%
AVGO200918P002400002019-12-11 2:19PM EST240.009.720.000.000.00-606.25%
AVGO200918P002500002019-12-04 3:54PM EST250.0014.300.000.000.00-106.25%
AVGO200918P002600002019-11-29 9:54AM EST260.0015.120.000.000.00-306.25%
AVGO200918P002700002019-11-19 1:17PM EST270.0022.120.000.000.00-103.13%
AVGO200918P002800002019-12-11 2:37PM EST280.0020.360.000.000.00-16803.13%
AVGO200918P002900002019-12-10 10:33AM EST290.0025.750.000.000.00-203.13%
AVGO200918P003000002019-11-12 11:42AM EST300.0028.400.000.000.00-101.56%
AVGO200918P003100002019-12-06 3:40PM EST310.0034.800.000.000.00-400.78%
AVGO200918P003200002019-12-11 9:56AM EST320.0038.000.000.000.00-200.00%
AVGO200918P003300002019-12-02 1:28PM EST330.0047.890.000.000.00-1300.00%
AVGO200918P003400002019-10-08 2:52PM EST340.0085.2053.1054.600.00-2038.00%
AVGO200918P003500002019-12-02 1:30PM EST350.0061.000.000.000.00-3100.00%
AVGO200918P003600002019-12-02 1:30PM EST360.0068.100.000.000.00-5600.00%
AVGO200918P003700002019-12-09 1:27PM EST370.0074.300.000.000.00-500.00%
AVGO200918P003800002019-11-26 3:49PM EST380.0079.100.000.000.00-100.00%
AVGO200918P003900002019-11-05 3:35PM EST390.0089.8187.2090.400.00-1938.23%
AVGO200918P004000002019-06-07 10:00AM EST400.00114.20125.80129.000.00-41265.37%
AVGO200918P004100002019-08-09 2:55PM EST410.00122.20121.70124.000.00-5954.31%
AVGO200918P004200002019-06-07 10:15AM EST420.00126.10143.00147.000.00-102867.47%
AVGO200918P004300002019-06-07 10:00AM EST430.00133.50152.60156.000.00-13568.83%
AVGO200918P004400002019-06-25 1:11PM EST440.00168.00146.50148.000.00-174654.76%
AVGO200918P004500002019-06-20 11:09AM EST450.00177.00164.30167.800.00-18764.94%
AVGO200918P004600002019-06-07 10:00AM EST460.00174.60179.60184.000.00--2772.02%
AVGO200918P004700002019-09-16 11:39AM EST470.00187.76183.30187.400.00-11067.68%
AVGO200918P004800002019-06-07 10:00AM EST480.00193.20198.10202.800.00-121974.09%