U.S. Markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
372.72-0.65 (-0.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO201030C002500002020-09-24 9:32AM EDT250.00102.27111.40119.800.00--500.00%
AVGO201030C002550002020-09-24 9:32AM EDT255.0097.42106.50114.800.00--500.00%
AVGO201030C003150002020-09-28 3:28PM EDT315.0053.5048.3053.000.00-110.00%
AVGO201030C003300002020-09-21 10:10AM EDT330.0026.9036.7043.000.00--150.98%
AVGO201030C003350002020-09-28 1:39PM EDT335.0036.6530.7038.900.00-1562.16%
AVGO201030C003400002020-09-11 12:25PM EDT340.0028.4026.5034.600.00-2263.53%
AVGO201030C003450002020-09-24 10:30AM EDT345.0020.0823.3028.300.00-5340.82%
AVGO201030C003475002020-09-25 10:20AM EDT347.5017.4023.0026.900.00-4450.73%
AVGO201030C003500002020-09-25 3:16PM EDT350.0018.9622.5023.900.00-81942.16%
AVGO201030C003525002020-09-25 11:15AM EDT352.5015.3020.4023.600.00-101656.89%
AVGO201030C003550002020-09-25 3:41PM EDT355.0021.6219.2022.200.00-11260.07%
AVGO201030C003575002020-09-28 12:12PM EDT357.5017.9717.4019.300.00-627352.93%
AVGO201030C003600002020-09-30 3:26PM EDT360.0015.5515.6017.60-5.04-24.48%23653.25%
AVGO201030C003625002020-09-29 12:47PM EDT362.5016.7014.2016.200.00-14454.75%
AVGO201030C003650002020-09-30 1:32PM EDT365.0013.9012.6015.00-1.10-7.33%74850.05%
AVGO201030C003675002020-09-30 10:11AM EDT367.5013.6011.7012.700.00-114352.15%
AVGO201030C003700002020-09-30 11:14AM EDT370.0010.8610.6012.20-0.34-3.04%126852.55%
AVGO201030C003725002020-09-30 11:16AM EDT372.5010.309.5011.20-0.90-8.04%147553.74%
AVGO201030C003750002020-09-29 3:27PM EDT375.0010.038.4010.20+0.03+0.30%12254.39%
AVGO201030C003775002020-09-25 10:20AM EDT377.5010.797.109.300.00-12254.30%
AVGO201030C003800002020-09-30 10:50AM EDT380.008.206.108.30+0.10+1.23%16154.24%
AVGO201030C003825002020-09-29 11:33AM EDT382.507.105.707.500.00-51555.89%
AVGO201030C003850002020-09-30 2:23PM EDT385.006.004.806.10-0.20-3.23%44554.01%
AVGO201030C003900002020-09-30 9:56AM EDT390.005.502.305.30+0.80+17.02%31452.28%
AVGO201030C003950002020-09-23 12:51PM EDT395.003.620.507.800.00-21162.09%
AVGO201030C004000002020-09-29 3:55PM EDT400.002.500.257.100.00-51765.88%
AVGO201030C004050002020-09-29 2:33PM EDT405.002.250.056.500.00-53669.51%
AVGO201030C004100002020-09-28 3:01PM EDT410.001.500.553.000.00-14862.31%
AVGO201030C004200002020-09-29 1:32PM EDT420.001.300.205.000.00-2381.48%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO201030P002650002020-09-21 11:51AM EDT265.000.930.004.500.00--4180.49%
AVGO201030P002750002020-09-25 10:39AM EDT275.000.780.001.55-0.37-32.17%39131.93%
AVGO201030P002800002020-09-25 11:18AM EDT280.001.200.051.600.00-44126.71%
AVGO201030P002900002020-09-24 11:32AM EDT290.001.800.302.900.00--2130.32%
AVGO201030P002950002020-09-28 10:11AM EDT295.001.000.405.100.00-213140.87%
AVGO201030P003000002020-09-30 1:18PM EDT300.003.101.102.25+1.20+63.16%16117.33%
AVGO201030P003050002020-09-29 12:39PM EDT305.001.601.355.500.00-29133.52%
AVGO201030P003100002020-09-28 11:13AM EDT310.001.901.505.500.00-614126.34%
AVGO201030P003150002020-09-25 2:20PM EDT315.002.130.205.000.00-134108.28%
AVGO201030P003200002020-09-25 3:09PM EDT320.002.780.307.00-1.27-31.36%325111.89%
AVGO201030P003250002020-09-30 12:51PM EDT325.004.140.553.80-1.37-24.86%1888.45%
AVGO201030P003300002020-09-25 11:59AM EDT330.004.002.654.800.00-35196.52%
AVGO201030P003325002020-09-29 1:32PM EDT332.505.712.304.90+2.01+54.32%11391.36%
AVGO201030P003350002020-09-30 10:31AM EDT335.003.252.208.80-1.76-35.13%114102.82%
AVGO201030P003375002020-09-28 3:55PM EDT337.504.903.6010.900.00-2131111.12%
AVGO201030P003400002020-09-30 11:20AM EDT340.006.504.606.80+0.40+6.56%71495.45%
AVGO201030P003425002020-09-30 10:31AM EDT342.507.545.807.30-4.36-36.64%2596.92%
AVGO201030P003450002020-09-28 12:46PM EDT345.006.506.209.200.00-57099.93%
AVGO201030P003475002020-09-28 12:13PM EDT347.508.186.708.700.00-42295.07%
AVGO201030P003500002020-09-30 12:51PM EDT350.009.007.0011.10+1.20+15.38%34298.56%
AVGO201030P003525002020-09-25 2:21PM EDT352.5013.807.1010.200.00-146391.02%
AVGO201030P003550002020-09-30 2:06PM EDT355.008.948.5010.80-7.66-46.14%32591.77%
AVGO201030P003575002020-09-30 10:08AM EDT357.5010.008.7012.00-6.60-39.76%311790.45%
AVGO201030P003600002020-09-29 2:00PM EDT360.0010.6010.7012.80-1.36-11.37%41392.79%
AVGO201030P003625002020-09-22 12:20PM EDT362.5013.5011.4013.900.00-51691.97%
AVGO201030P003650002020-09-28 1:30PM EDT365.0012.0013.0015.20-1.41-10.51%22693.84%
AVGO201030P003675002020-09-29 12:43PM EDT367.5014.9014.2015.800.00-72192.43%
AVGO201030P003700002020-09-29 1:53PM EDT370.0015.7015.8017.600.00-111894.97%
AVGO201030P003725002020-09-29 2:00PM EDT372.5017.7317.7019.300.00-41097.71%
AVGO201030P003750002020-09-21 12:10AM EDT375.0020.2018.3020.300.00--294.91%