Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 2024-04-19 3:44PM EDT | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SWKS240503C00090000 | 2024-04-24 10:33AM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SWKS240503C00094000 | 2024-04-24 10:11AM EDT | 94.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SWKS240503C00095000 | 2024-04-26 1:35PM EDT | 95.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SWKS240503C00096000 | 2024-04-19 10:26AM EDT | 96.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240503C00097000 | 2024-04-22 1:31PM EDT | 97.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SWKS240503C00098000 | 2024-04-26 3:39PM EDT | 98.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SWKS240503C00099000 | 2024-04-26 3:43PM EDT | 99.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| SWKS240503C00100000 | 2024-04-29 12:49PM EDT | 100.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SWKS240503C00102000 | 2024-04-29 11:04AM EDT | 102.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SWKS240503C00103000 | 2024-04-29 12:25PM EDT | 103.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| SWKS240503C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 0.00% |
| SWKS240503C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 0.00% |
| SWKS240503C00106000 | 2024-04-29 3:00PM EDT | 106.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 0.00% |
| SWKS240503C00107000 | 2024-04-29 12:21PM EDT | 107.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 355 | 0.00% |
| SWKS240503C00108000 | 2024-04-29 3:52PM EDT | 108.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.39% |
| SWKS240503C00109000 | 2024-04-29 12:59PM EDT | 109.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 3.13% |
| SWKS240503C00110000 | 2024-04-29 3:43PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 552 | 458 | 6.25% |
| SWKS240503C00111000 | 2024-04-29 3:51PM EDT | 111.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 56 | 248 | 6.25% |
| SWKS240503C00112000 | 2024-04-29 3:33PM EDT | 112.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 12.50% |
| SWKS240503C00113000 | 2024-04-29 3:14PM EDT | 113.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 544 | 656 | 12.50% |
| SWKS240503C00114000 | 2024-04-29 3:55PM EDT | 114.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 12.50% |
| SWKS240503C00115000 | 2024-04-29 3:56PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 90 | 401 | 12.50% |
| SWKS240503C00116000 | 2024-04-29 3:54PM EDT | 116.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 12.50% |
| SWKS240503C00117000 | 2024-04-29 3:51PM EDT | 117.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 44 | 25.00% |
| SWKS240503C00118000 | 2024-04-29 12:37PM EDT | 118.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 25.00% |
| SWKS240503C00119000 | 2024-04-29 3:57PM EDT | 119.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| SWKS240503C00120000 | 2024-04-29 12:07PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 323 | 25.00% |
| SWKS240503C00121000 | 2024-04-29 3:36PM EDT | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 45 | 25.00% |
| SWKS240503C00125000 | 2024-04-29 2:50PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 126 | 25.00% |
| SWKS240503C00130000 | 2024-04-26 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00078000 | 2024-04-24 3:09PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| SWKS240503P00080000 | 2024-04-17 1:06PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SWKS240503P00085000 | 2024-04-25 10:12AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SWKS240503P00087000 | 2024-04-22 3:54PM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SWKS240503P00089000 | 2024-04-29 12:46PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| SWKS240503P00090000 | 2024-04-29 3:20PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 50.00% |
| SWKS240503P00091000 | 2024-04-26 11:42AM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| SWKS240503P00092000 | 2024-04-29 12:46PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
| SWKS240503P00093000 | 2024-04-29 3:49PM EDT | 93.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 25.00% |
| SWKS240503P00094000 | 2024-04-29 12:13PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 25.00% |
| SWKS240503P00095000 | 2024-04-29 2:39PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 1,679 | 25.00% |
| SWKS240503P00096000 | 2024-04-29 1:19PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 180 | 25.00% |
| SWKS240503P00097000 | 2024-04-29 3:51PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 25.00% |
| SWKS240503P00098000 | 2024-04-29 2:32PM EDT | 98.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 196 | 25.00% |
| SWKS240503P00099000 | 2024-04-29 3:49PM EDT | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 28 | 97 | 25.00% |
| SWKS240503P00100000 | 2024-04-29 3:51PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 154 | 171 | 12.50% |
| SWKS240503P00101000 | 2024-04-29 12:59PM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 197 | 285 | 12.50% |
| SWKS240503P00102000 | 2024-04-29 1:45PM EDT | 102.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,222 | 12.50% |
| SWKS240503P00103000 | 2024-04-29 2:27PM EDT | 103.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 12.50% |
| SWKS240503P00104000 | 2024-04-29 3:44PM EDT | 104.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 6.25% |
| SWKS240503P00105000 | 2024-04-29 3:44PM EDT | 105.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 6.25% |
| SWKS240503P00106000 | 2024-04-29 10:19AM EDT | 106.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| SWKS240503P00107000 | 2024-04-29 3:44PM EDT | 107.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| SWKS240503P00108000 | 2024-04-26 1:41PM EDT | 108.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SWKS240503P00109000 | 2024-04-29 10:23AM EDT | 109.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SWKS240503P00110000 | 2024-04-22 12:07PM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.