AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO210115C001100002019-11-01 2:17PM EST110.00186.20203.60208.400.00-140.00%
AVGO210115C001150002019-09-19 2:55PM EST115.00175.55170.50174.700.00-1800.00%
AVGO210115C001200002019-10-30 9:27AM EST120.00169.09194.00198.800.00-140.00%
AVGO210115C001250002019-06-09 11:14PM EST125.00148.00152.70156.600.00-100.00%
AVGO210115C001300002019-11-27 9:59AM EST130.00188.820.000.000.00-200.00%
AVGO210115C001350002019-11-05 12:17PM EST135.00176.90178.70183.500.00-210.00%
AVGO210115C001400002019-09-27 12:49PM EST140.00136.85148.30153.000.00-700.00%
AVGO210115C001450002019-11-05 12:19PM EST145.00166.95168.70173.500.00-4400.00%
AVGO210115C001500002019-11-15 3:20PM EST150.00161.850.000.000.00-400.00%
AVGO210115C001550002019-06-07 10:30AM EST155.00144.31126.90131.500.00-1800.00%
AVGO210115C001600002019-11-05 12:19PM EST160.00152.06153.70158.500.00-210.00%
AVGO210115C001650002019-08-13 10:59AM EST165.00118.36123.00127.600.00-110.00%
AVGO210115C001700002019-10-09 10:20AM EST170.00106.56141.70146.500.00-120.00%
AVGO210115C001750002019-11-06 1:11PM EST175.00136.30138.70143.500.00-2220.00%
AVGO210115C001800002019-09-17 8:55AM EST180.00105.10110.40112.500.00-2420.00%
AVGO210115C001850002019-11-14 3:41PM EST185.00127.850.000.000.00-200.00%
AVGO210115C001900002019-07-22 12:58PM EST190.00110.0094.5097.300.00-11300.00%
AVGO210115C001950002019-09-13 9:30AM EST195.0095.9090.6092.400.00-2230.00%
AVGO210115C002000002019-11-26 1:08PM EST200.00120.100.000.000.00-700.00%
AVGO210115C002100002019-12-11 9:43AM EST210.00109.100.000.000.00-100.00%
AVGO210115C002200002019-12-03 12:10PM EST220.0089.000.000.000.00-100.00%
AVGO210115C002300002019-12-11 2:59PM EST230.0095.300.000.000.00-200.00%
AVGO210115C002400002019-12-03 12:02PM EST240.0074.600.000.000.00-200.00%
AVGO210115C002500002019-12-03 1:30PM EST250.0067.500.000.000.00-1000.00%
AVGO210115C002600002019-12-11 2:28PM EST260.0072.100.000.000.00-1000.00%
AVGO210115C002700002019-12-11 11:27AM EST270.0064.500.000.000.00-100.00%
AVGO210115C002800002019-12-03 9:42AM EST280.0048.500.000.000.00-100.00%
AVGO210115C002900002019-12-03 9:49AM EST290.0042.600.000.000.00-100.00%
AVGO210115C003000002019-12-05 3:59PM EST300.0041.450.000.000.00-200.00%
AVGO210115C003100002019-12-11 10:36AM EST310.0041.500.000.000.00-600.00%
AVGO210115C003200002019-12-11 11:55AM EST320.0036.780.000.000.00-900.03%
AVGO210115C003300002019-12-11 1:28PM EST330.0031.800.000.000.00-500.78%
AVGO210115C003400002019-12-06 10:38AM EST340.0024.780.000.000.00-101.56%
AVGO210115C003500002019-12-11 11:35AM EST350.0024.800.000.000.00-201.56%
AVGO210115C003600002019-12-11 12:21PM EST360.0020.910.000.000.00-2203.13%
AVGO210115C003700002019-12-11 10:02AM EST370.0018.230.000.000.00-603.13%
AVGO210115C003800002019-12-04 1:56PM EST380.0013.400.000.000.00-2403.13%
AVGO210115C003900002019-12-04 3:37PM EST390.0013.600.000.000.00-203.13%
AVGO210115C004000002019-12-11 2:15PM EST400.0011.500.000.000.00-203.13%
AVGO210115C004100002019-12-06 12:54PM EST410.008.950.000.000.00-406.25%
AVGO210115C004200002019-12-11 10:46AM EST420.008.400.000.000.00-506.25%
AVGO210115C004300002019-12-09 12:03PM EST430.006.200.000.000.00-906.25%
AVGO210115C004400002019-12-11 1:03PM EST440.005.800.000.000.00-906.25%
AVGO210115C004500002019-12-05 1:59PM EST450.003.950.000.000.00-106.25%
AVGO210115C004600002019-12-04 10:20AM EST460.003.600.000.000.00-406.25%
AVGO210115C004700002019-12-11 2:29PM EST470.003.500.000.000.00-1006.25%
AVGO210115C004800002019-12-10 10:03AM EST480.002.500.000.000.00-106.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO210115P001100002019-12-11 12:07PM EST110.000.710.000.000.00-1025.00%
AVGO210115P001150002019-12-11 2:48PM EST115.000.870.000.000.00-10025.00%
AVGO210115P001200002019-12-11 3:58PM EST120.001.000.000.000.00-10012.50%
AVGO210115P001250002019-12-02 12:07PM EST125.001.450.000.000.00-1012.50%
AVGO210115P001300002019-12-11 12:07PM EST130.001.400.000.000.00-1012.50%
AVGO210115P001350002019-12-11 12:33PM EST135.001.600.000.000.00-2012.50%
AVGO210115P001400002019-12-05 11:31AM EST140.002.270.000.000.00-1012.50%
AVGO210115P001450002019-11-27 12:54PM EST145.002.200.000.000.00-2012.50%
AVGO210115P001500002019-12-11 2:02PM EST150.002.250.000.000.00-16012.50%
AVGO210115P001550002019-12-11 12:53PM EST155.002.700.000.000.00-4012.50%
AVGO210115P001600002019-12-11 2:02PM EST160.002.950.000.000.00-18012.50%
AVGO210115P001650002019-12-11 10:31AM EST165.003.300.000.000.00-2012.50%
AVGO210115P001700002019-12-11 10:31AM EST170.003.700.000.000.00-2012.50%
AVGO210115P001750002019-11-22 9:59AM EST175.004.860.000.000.00-4012.50%
AVGO210115P001800002019-12-11 10:30AM EST180.004.700.000.000.00-27012.50%
AVGO210115P001850002019-11-27 3:55PM EST185.005.300.000.000.00-1012.50%
AVGO210115P001900002019-12-03 9:31AM EST190.007.400.000.000.00-1012.50%
AVGO210115P001950002019-12-05 11:56AM EST195.007.400.000.000.00-5012.50%
AVGO210115P002000002019-12-09 2:47PM EST200.007.400.000.000.00-606.25%
AVGO210115P002100002019-12-11 3:02PM EST210.008.500.000.000.00-1006.25%
AVGO210115P002200002019-12-11 1:22PM EST220.0010.310.000.000.00-306.25%
AVGO210115P002300002019-12-10 2:16PM EST230.0012.950.000.000.00-106.25%
AVGO210115P002400002019-12-11 1:09PM EST240.0014.800.000.000.00-706.25%
AVGO210115P002500002019-12-10 10:18AM EST250.0018.200.000.000.00-1106.25%
AVGO210115P002600002019-12-10 12:08PM EST260.0021.400.000.000.00-403.13%
AVGO210115P002700002019-12-10 11:02AM EST270.0024.800.000.000.00-803.13%
AVGO210115P002800002019-12-10 3:55PM EST280.0028.800.000.000.00-19403.13%
AVGO210115P002900002019-12-10 3:55PM EST290.0033.000.000.000.00-101.56%
AVGO210115P003000002019-12-10 3:55PM EST300.0037.600.000.000.00-2301.56%
AVGO210115P003100002019-12-11 1:17PM EST310.0040.600.000.000.00-1300.78%
AVGO210115P003200002019-12-09 11:52AM EST320.0047.910.000.000.00-100.00%
AVGO210115P003300002019-12-04 10:43AM EST330.0057.700.000.000.00-1500.00%
AVGO210115P003400002019-12-09 11:52AM EST340.0059.780.000.000.00-100.00%
AVGO210115P003500002019-12-04 10:43AM EST350.0070.800.000.000.00-1700.00%
AVGO210115P003600002019-12-05 2:23PM EST360.0076.800.000.000.00-700.00%
AVGO210115P003700002019-12-02 1:09PM EST370.0082.300.000.000.00-2000.00%
AVGO210115P003800002019-12-10 9:52AM EST380.0087.000.000.000.00-300.00%
AVGO210115P003900002019-12-10 9:54AM EST390.0096.500.000.000.00-500.00%
AVGO210115P004000002019-12-11 3:33PM EST400.0099.750.000.000.00-100.00%
AVGO210115P004100002019-11-05 3:44PM EST410.00110.00109.40112.700.00-16537.45%
AVGO210115P004200002019-10-09 12:00PM EST420.00155.80119.70122.500.00-23238.92%
AVGO210115P004300002019-11-27 11:21AM EST430.00124.000.000.000.00-500.00%
AVGO210115P004400002019-09-13 1:26PM EST440.00157.29165.30167.900.00-41861.08%
AVGO210115P004500002019-09-13 1:25PM EST450.00166.57174.90177.200.00-141262.20%
AVGO210115P004600002019-09-13 1:23PM EST460.00175.93184.10186.600.00-221563.14%
AVGO210115P004700002019-09-13 1:24PM EST470.00185.17193.40196.800.00-1086164.37%
AVGO210115P004800002019-10-28 8:54AM EST480.00194.70170.10174.500.00-1939.96%