Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 12.10 | 10.20 | 12.70 | 0.00 | - | - | 2 | 113.09% |
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 5.20 | 7.90 | 0.00 | - | 2 | 1 | 84.03% |
| SWKS240510C00086000 | 2024-05-03 10:28AM EDT | 86.00 | 6.90 | 5.60 | 6.40 | 0.00 | - | 2 | 1 | 59.28% |
| SWKS240510C00088000 | 2024-05-02 3:50PM EDT | 88.00 | 2.30 | 4.10 | 4.50 | 0.00 | - | - | 13 | 48.54% |
| SWKS240510C00089000 | 2024-05-03 3:12PM EDT | 89.00 | 3.98 | 3.20 | 3.50 | 0.00 | - | 3 | 20 | 40.97% |
| SWKS240510C00090000 | 2024-05-06 11:41AM EDT | 90.00 | 2.46 | 2.45 | 2.60 | +0.26 | +11.82% | 6 | 37 | 35.65% |
| SWKS240510C00091000 | 2024-05-06 10:32AM EDT | 91.00 | 1.75 | 1.80 | 1.95 | -0.65 | -27.08% | 8 | 36 | 35.11% |
| SWKS240510C00092000 | 2024-05-06 11:25AM EDT | 92.00 | 1.09 | 1.20 | 1.30 | -0.54 | -33.13% | 23 | 103 | 32.23% |
| SWKS240510C00093000 | 2024-05-03 3:54PM EDT | 93.00 | 0.94 | 0.70 | 0.85 | -0.21 | -18.26% | 3 | 97 | 31.40% |
| SWKS240510C00094000 | 2024-05-06 10:19AM EDT | 94.00 | 0.50 | 0.45 | 0.55 | -0.28 | -35.90% | 9 | 25 | 31.59% |
| SWKS240510C00095000 | 2024-05-06 11:14AM EDT | 95.00 | 0.23 | 0.25 | 0.35 | -0.30 | -56.60% | 24 | 492 | 32.08% |
| SWKS240510C00096000 | 2024-05-06 11:34AM EDT | 96.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 18 | 297 | 31.84% |
| SWKS240510C00097000 | 2024-05-03 2:38PM EDT | 97.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 33 | 37.01% |
| SWKS240510C00098000 | 2024-05-06 9:49AM EDT | 98.00 | 0.09 | 0.00 | 0.10 | -0.04 | -30.77% | 2 | 910 | 35.55% |
| SWKS240510C00099000 | 2024-05-03 3:45PM EDT | 99.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 39.84% |
| SWKS240510C00100000 | 2024-05-03 3:43PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 510 | 718 | 43.95% |
| SWKS240510C00101000 | 2024-05-02 10:47AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 48.05% |
| SWKS240510C00102000 | 2024-05-03 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 61.52% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 0.00 | 0.20 | 0.00 | - | - | 1 | 55.66% |
| SWKS240510C00104000 | 2024-05-02 9:56AM EDT | 104.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 9 | 46 | 52.93% |
| SWKS240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 3 | 72 | 50.78% |
| SWKS240510C00106000 | 2024-05-03 11:54AM EDT | 106.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 25 | 79.88% |
| SWKS240510C00107000 | 2024-05-02 10:47AM EDT | 107.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 83.89% |
| SWKS240510C00108000 | 2024-05-01 10:00AM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 92 | 87.79% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 7 | 13 | 91.60% |
| SWKS240510C00110000 | 2024-05-03 12:27PM EDT | 110.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 158 | 54 | 86.33% |
| SWKS240510C00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.45 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 99.02% |
| SWKS240510C00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.96 | 0.00 | 0.50 | 0.00 | - | 7 | 9 | 102.73% |
| SWKS240510C00113000 | 2024-05-03 10:35AM EDT | 113.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 74.22% |
| SWKS240510C00114000 | 2024-04-30 11:37AM EDT | 114.00 | 1.43 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 76.95% |
| SWKS240510C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 96.48% |
| SWKS240510C00116000 | 2024-05-03 10:35AM EDT | 116.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 82.03% |
| SWKS240510C00117000 | 2024-04-30 3:45PM EDT | 117.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 3 | 33 | 119.92% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 10 | 29 | 123.24% |
| SWKS240510C00120000 | 2024-05-01 9:54AM EDT | 120.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 53 | 129.69% |
| SWKS240510C00121000 | 2024-04-30 1:14PM EDT | 121.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 103.52% |
| SWKS240510C00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 104.69% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 1 | 137.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00080000 | 2024-05-01 9:53AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 80.08% |
| SWKS240510P00083000 | 2024-05-03 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 123 | 62.89% |
| SWKS240510P00084000 | 2024-05-02 11:58AM EDT | 84.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 401 | 57.23% |
| SWKS240510P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 19 | 30 | 36.13% |
| SWKS240510P00086000 | 2024-05-03 3:44PM EDT | 86.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 21 | 51 | 39.84% |
| SWKS240510P00087000 | 2024-05-03 11:14AM EDT | 87.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 5 | 32 | 34.38% |
| SWKS240510P00088000 | 2024-05-06 11:25AM EDT | 88.00 | 0.16 | 0.10 | 0.20 | +0.01 | +7.14% | 6 | 54 | 31.35% |
| SWKS240510P00089000 | 2024-05-06 10:59AM EDT | 89.00 | 0.27 | 0.20 | 0.30 | +0.03 | +12.50% | 43 | 43 | 29.15% |
| SWKS240510P00090000 | 2024-05-06 11:39AM EDT | 90.00 | 0.38 | 0.35 | 0.45 | -0.07 | -12.28% | 45 | 744 | 26.81% |
| SWKS240510P00091000 | 2024-05-06 10:44AM EDT | 91.00 | 0.85 | 0.65 | 0.75 | +0.10 | +13.33% | 27 | 366 | 26.17% |
| SWKS240510P00092000 | 2024-05-06 11:25AM EDT | 92.00 | 1.22 | 1.05 | 1.20 | +0.07 | +6.09% | 9 | 182 | 25.93% |
| SWKS240510P00093000 | 2024-05-03 3:50PM EDT | 93.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 13 | 45 | 25.93% |
| SWKS240510P00094000 | 2024-05-06 10:47AM EDT | 94.00 | 2.62 | 2.30 | 2.50 | +0.47 | +21.86% | 4 | 52 | 25.10% |
| SWKS240510P00095000 | 2024-05-06 9:56AM EDT | 95.00 | 3.00 | 3.10 | 3.30 | +0.21 | +7.53% | 1 | 527 | 23.24% |
| SWKS240510P00096000 | 2024-05-06 10:47AM EDT | 96.00 | 4.42 | 4.00 | 4.30 | -1.44 | -24.57% | 4 | 1,002 | 28.32% |
| SWKS240510P00097000 | 2024-05-03 1:59PM EDT | 97.00 | 4.62 | 4.80 | 5.80 | 0.00 | - | 5 | 121 | 53.81% |
| SWKS240510P00098000 | 2024-05-03 2:04PM EDT | 98.00 | 5.20 | 5.80 | 6.90 | 0.00 | - | 10 | 51 | 63.14% |
| SWKS240510P00099000 | 2024-05-03 3:53PM EDT | 99.00 | 6.57 | 6.70 | 8.60 | 0.00 | - | 4 | 38 | 59.77% |
| SWKS240510P00100000 | 2024-05-03 10:23AM EDT | 100.00 | 7.38 | 7.70 | 8.60 | 0.00 | - | 4 | 21 | 62.89% |
| SWKS240510P00101000 | 2024-05-02 3:29PM EDT | 101.00 | 11.40 | 8.60 | 9.20 | 0.00 | - | 2 | 0 | 39.06% |
| SWKS240510P00102000 | 2024-05-03 10:49AM EDT | 102.00 | 9.02 | 9.70 | 10.20 | 0.00 | - | 10 | 15 | 42.58% |
| SWKS240510P00103000 | 2024-05-02 3:02PM EDT | 103.00 | 13.00 | 10.70 | 12.60 | 0.00 | - | 24 | 2 | 79.79% |
| SWKS240510P00104000 | 2024-04-30 12:46PM EDT | 104.00 | 2.16 | 11.70 | 12.10 | 0.00 | - | 1,204 | 1,200 | 0.00% |
| SWKS240510P00105000 | 2024-05-03 3:13PM EDT | 105.00 | 12.35 | 12.70 | 14.50 | 0.00 | - | 640 | 1,000 | 86.52% |
| SWKS240510P00106000 | 2024-05-03 2:37PM EDT | 106.00 | 13.10 | 13.70 | 15.60 | 0.00 | - | 10 | 0 | 93.55% |
| SWKS240510P00107000 | 2024-05-02 9:36AM EDT | 107.00 | 15.08 | 14.70 | 16.40 | 0.00 | - | 1 | 10 | 92.38% |
| SWKS240510P00108000 | 2024-05-03 3:13PM EDT | 108.00 | 15.35 | 15.70 | 17.50 | 0.00 | - | 630 | 84 | 99.41% |
| SWKS240510P00109000 | 2024-04-29 1:23PM EDT | 109.00 | 4.40 | 16.70 | 18.50 | 0.00 | - | - | 5 | 103.52% |
| SWKS240510P00110000 | 2024-05-01 9:31AM EDT | 110.00 | 18.78 | 17.60 | 18.90 | 0.00 | - | - | 0 | 77.73% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 19.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.