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
AVGO210115C001100002019-07-01 3:27PM EDT110.00189.370.000.000.00-100.00%
AVGO210115C001150002019-06-20 3:42PM EDT115.00164.24173.10177.600.00-75085.55%
AVGO210115C001200002019-06-20 3:36PM EDT120.00159.24168.10172.600.00-21782.07%
AVGO210115C001250002019-06-10 12:14AM EDT125.00148.00152.70156.600.00-1057.28%
AVGO210115C001300002019-06-20 3:40PM EDT130.00149.13158.10162.600.00-243275.60%
AVGO210115C001350002019-06-20 3:54PM EDT135.00144.30153.30157.800.00-585072.92%
AVGO210115C001400002019-07-29 1:10PM EDT140.00162.38130.10135.000.00-72838.65%
AVGO210115C001450002019-06-20 3:42PM EDT145.00134.20143.30147.800.00-304067.22%
AVGO210115C001500002019-07-23 10:15AM EDT150.00150.30130.60134.600.00-1151.60%
AVGO210115C001550002019-06-07 11:30AM EDT155.00144.31126.90131.500.00-18052.10%
AVGO210115C001600002019-07-05 12:46PM EDT160.00125.16106.70110.200.00-120.00%
AVGO210115C001650002019-08-13 11:59AM EDT165.00118.90121.10125.800.00-1354.04%
AVGO210115C001700002019-07-05 3:47PM EDT170.00115.9697.10101.400.00-190.00%
AVGO210115C001750002019-08-05 3:40PM EDT175.0096.0097.50102.400.00-203432.65%
AVGO210115C001800002019-08-23 1:07PM EDT180.0097.5094.3097.70-3.30-3.27%14131.59%
AVGO210115C001850002019-08-12 1:20PM EDT185.0095.9090.2093.300.00-106231.02%
AVGO210115C001900002019-07-22 1:58PM EDT190.00110.0094.5097.300.00-113041.87%
AVGO210115C001950002019-07-16 10:15AM EDT195.0096.8083.9086.500.00-4032.50%
AVGO210115C002000002019-08-15 1:45PM EDT200.0075.7078.7081.400.00-111130.68%
AVGO210115C002100002019-08-22 1:10PM EDT210.0084.4371.5074.100.00-16230.63%
AVGO210115C002200002019-08-23 12:30PM EDT220.0067.7064.6067.30-0.45-0.66%118330.63%
AVGO210115C002300002019-08-20 3:08PM EDT230.0064.0058.2061.200.00-222330.87%
AVGO210115C002400002019-08-23 12:36PM EDT240.0056.1052.4054.70-4.00-6.66%112030.30%
AVGO210115C002500002019-08-20 3:09PM EDT250.0050.0046.8049.90-2.66-5.05%1046530.86%
AVGO210115C002600002019-08-23 2:46PM EDT260.0043.0041.7044.60-9.00-17.31%1620130.60%
AVGO210115C002700002019-08-23 3:45PM EDT270.0038.6037.0040.00-5.64-12.75%116430.57%
AVGO210115C002800002019-08-23 1:58PM EDT280.0035.3032.8035.60-1.40-3.81%222230.40%
AVGO210115C002900002019-08-23 1:24PM EDT290.0031.3029.6031.70-5.70-15.41%430130.31%
AVGO210115C003000002019-08-23 1:56PM EDT300.0027.8225.3028.30-5.78-17.20%31,21030.34%
AVGO210115C003100002019-08-23 3:54PM EDT310.0023.4222.0024.90+1.42+6.45%732030.10%
AVGO210115C003200002019-08-14 10:47AM EDT320.0025.0019.2021.900.00-78929.92%
AVGO210115C003300002019-08-21 11:14AM EDT330.0022.4116.5019.500.00-1043729.99%
AVGO210115C003400002019-07-26 10:15AM EDT340.0015.1014.2017.100.00-115129.85%
AVGO210115C003500002019-08-23 9:49AM EDT350.0015.8012.1015.40+3.07+24.12%10016730.10%
AVGO210115C003600002019-08-23 3:49PM EDT360.0011.9010.4013.50-3.00-20.13%3321629.99%
AVGO210115C003700002019-08-19 10:23AM EDT370.0010.308.6011.800.00-110229.86%
AVGO210115C003800002019-08-23 1:49PM EDT380.009.307.2010.30-2.10-18.42%296929.75%
AVGO210115C003900002019-08-14 11:10AM EDT390.008.597.209.000.00-1510829.67%
AVGO210115C004000002019-08-23 3:54PM EDT400.006.705.107.80-0.90-11.84%630229.53%
AVGO210115C004100002019-08-13 10:17AM EDT410.007.204.206.800.00-125529.46%
AVGO210115C004200002019-07-18 1:29PM EDT420.006.834.005.400.00-111828.66%
AVGO210115C004300002019-08-13 3:25PM EDT430.005.402.955.200.00-213229.41%
AVGO210115C004400002019-08-16 1:21PM EDT440.003.701.904.600.00-12129.47%
AVGO210115C004500002019-06-20 10:52AM EDT450.004.704.305.000.00-57331.07%
AVGO210115C004600002019-07-12 11:10AM EDT460.003.451.753.900.00-1030.14%
AVGO210115C004700002019-08-23 1:52PM EDT470.002.551.103.20-0.52-16.94%114429.68%
AVGO210115C004800002019-08-02 11:46AM EDT480.002.880.852.800.00-204729.66%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO210115P001100002019-08-23 1:28PM EDT110.002.301.950.00+0.57+32.95%127012.50%
AVGO210115P001150002019-08-06 1:36PM EDT115.002.912.303.100.00-256949.33%
AVGO210115P001200002019-08-15 10:17AM EDT120.003.202.704.300.00-108351.14%
AVGO210115P001250002019-08-15 11:04AM EDT125.003.702.503.300.00-15345.81%
AVGO210115P001300002019-08-15 10:15AM EDT130.004.103.905.000.00-1214348.76%
AVGO210115P001350002019-08-08 9:49AM EDT135.004.804.105.600.00-18548.16%
AVGO210115P001400002019-07-18 2:49PM EDT140.003.804.605.600.00-24646.09%
AVGO210115P001450002019-06-21 11:42AM EDT145.005.504.104.600.00-25341.71%
AVGO210115P001500002019-07-15 2:31PM EDT150.004.795.407.200.00-4045.51%
AVGO210115P001550002019-07-10 9:40AM EDT155.006.304.907.400.00-14643.92%
AVGO210115P001600002019-08-20 3:52PM EDT160.006.807.309.500.00-111045.71%
AVGO210115P001650002019-08-13 1:50PM EDT165.008.908.1010.400.00-123545.17%
AVGO210115P001700002019-08-14 11:39AM EDT170.009.609.0011.400.00-112244.71%
AVGO210115P001750002019-08-22 9:34AM EDT175.008.509.9012.500.00-16844.32%
AVGO210115P001800002019-08-23 3:40PM EDT180.0011.7011.8013.10+2.38+25.54%116943.16%
AVGO210115P001850002019-07-01 2:31PM EDT185.009.600.000.000.00-1106.25%
AVGO210115P001900002019-08-21 10:57AM EDT190.0012.3013.5016.00+1.10+9.82%152842.93%
AVGO210115P001950002019-08-15 3:45PM EDT195.0016.1015.5017.300.00-323542.49%
AVGO210115P002000002019-08-23 3:11PM EDT200.0017.0016.9018.60+3.00+21.43%11,33441.99%
AVGO210115P002100002019-08-23 3:47PM EDT210.0019.9020.0021.80+3.20+19.16%242741.43%
AVGO210115P002200002019-08-20 11:31AM EDT220.0019.7022.5024.400.00-235839.98%
AVGO210115P002300002019-08-23 3:25PM EDT230.0027.0026.0029.20+5.40+25.00%329340.41%
AVGO210115P002400002019-08-21 10:57AM EDT240.0030.5530.2033.40+5.25+20.75%123939.94%
AVGO210115P002500002019-08-15 2:45PM EDT250.0034.9535.6038.00-0.75-2.10%255939.56%
AVGO210115P002600002019-08-19 3:26PM EDT260.0036.8040.6042.800.00-217739.08%
AVGO210115P002700002019-08-19 3:26PM EDT270.0041.8045.2048.000.00-436638.69%
AVGO210115P002800002019-08-22 1:53PM EDT280.0043.3050.8053.900.00-139338.62%
AVGO210115P002900002019-08-23 1:54PM EDT290.0057.0056.8059.90+7.20+14.46%118638.39%
AVGO210115P003000002019-08-01 1:13PM EDT300.0068.1663.2066.300.00-140138.26%
AVGO210115P003100002019-08-01 1:17PM EDT310.0054.9069.9072.900.00-1211338.08%
AVGO210115P003200002019-08-05 10:33AM EDT320.0079.4076.8079.700.00-110837.86%
AVGO210115P003300002019-07-26 3:50PM EDT330.0064.2084.0087.000.00-45337.84%
AVGO210115P003400002019-06-20 2:44PM EDT340.0089.4876.6079.700.00-1477925.18%
AVGO210115P003500002019-08-01 11:05AM EDT350.0080.7099.40102.300.00-189337.85%
AVGO210115P003600002019-06-07 11:45AM EDT360.00114.6097.1099.300.00-134728.05%
AVGO210115P003700002019-06-10 12:14AM EDT370.00114.60108.20110.200.00-67030.43%
AVGO210115P003800002019-06-07 11:45AM EDT380.0098.60112.50116.200.00-210427.67%
AVGO210115P003900002019-06-07 11:45AM EDT390.0097.28121.50124.400.00-24826.83%
AVGO210115P004000002019-05-23 2:15PM EDT400.00151.20136.30140.300.00-66234.66%
AVGO210115P004100002019-05-23 2:15PM EDT410.00160.00145.10150.000.00-116435.62%
AVGO210115P004200002019-08-06 10:24AM EDT420.00163.50159.10161.900.00-52738.78%
AVGO210115P004300002019-08-06 10:24AM EDT430.00172.60168.30171.000.00-22339.04%
AVGO210115P004400002019-06-18 9:32AM EDT440.00181.80159.50161.200.00-1160.00%
AVGO210115P004500002019-06-20 2:29PM EDT450.00181.00167.30170.000.00-150.00%
AVGO210115P004600002019-06-07 11:45AM EDT460.00152.60183.10185.100.00--40.00%
AVGO210115P004700002019-06-20 2:41PM EDT470.00200.60186.00188.200.00-180.00%
AVGO210115P004800002019-08-05 1:53PM EDT480.00221.00214.50218.500.00-2741.52%