Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 2024-04-30 9:46AM EDT | 80.00 | 28.05 | 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 | 2024-04-30 12:28PM EDT | 100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 0.00% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SWKS240503C00102000 | 2024-04-30 3:43PM EDT | 102.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| SWKS240503C00103000 | 2024-04-30 1:09PM EDT | 103.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SWKS240503C00104000 | 2024-04-30 3:58PM EDT | 104.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 69 | 0.00% |
| SWKS240503C00105000 | 2024-04-30 3:58PM EDT | 105.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
| SWKS240503C00106000 | 2024-04-30 3:59PM EDT | 106.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| SWKS240503C00107000 | 2024-04-30 3:59PM EDT | 107.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 42 | 375 | 1.56% |
| SWKS240503C00108000 | 2024-04-30 3:55PM EDT | 108.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 233 | 187 | 3.13% |
| SWKS240503C00109000 | 2024-04-30 3:59PM EDT | 109.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 433 | 424 | 6.25% |
| SWKS240503C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 60 | 474 | 6.25% |
| SWKS240503C00111000 | 2024-04-30 3:49PM EDT | 111.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 257 | 12.50% |
| SWKS240503C00112000 | 2024-04-30 3:40PM EDT | 112.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 102 | 12.50% |
| SWKS240503C00113000 | 2024-04-30 3:46PM EDT | 113.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 52 | 680 | 12.50% |
| SWKS240503C00114000 | 2024-04-30 3:56PM EDT | 114.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 73 | 111 | 12.50% |
| SWKS240503C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 402 | 327 | 25.00% |
| SWKS240503C00116000 | 2024-04-30 3:49PM EDT | 116.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 188 | 206 | 25.00% |
| SWKS240503C00117000 | 2024-04-30 3:56PM EDT | 117.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 174 | 195 | 25.00% |
| SWKS240503C00118000 | 2024-04-30 3:48PM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 42 | 25.00% |
| SWKS240503C00119000 | 2024-04-30 3:50PM EDT | 119.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 25.00% |
| SWKS240503C00120000 | 2024-04-30 3:49PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 448 | 279 | 25.00% |
| SWKS240503C00121000 | 2024-04-30 3:59PM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 84 | 116 | 25.00% |
| SWKS240503C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 224 | 327 | 50.00% |
| 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 | 2024-04-30 3:24PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 43 | 59 | 50.00% |
| SWKS240503P00090000 | 2024-04-30 2:12PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 50.00% |
| SWKS240503P00091000 | 2024-04-30 3:58PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 62 | 50.00% |
| SWKS240503P00092000 | 2024-04-30 3:54PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 50.00% |
| SWKS240503P00093000 | 2024-04-30 3:55PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 91 | 25.00% |
| SWKS240503P00094000 | 2024-04-30 3:54PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 116 | 25.00% |
| SWKS240503P00095000 | 2024-04-30 3:57PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,356 | 2,629 | 25.00% |
| SWKS240503P00096000 | 2024-04-30 3:57PM EDT | 96.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 102 | 221 | 25.00% |
| SWKS240503P00097000 | 2024-04-30 3:50PM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 46 | 64 | 25.00% |
| SWKS240503P00098000 | 2024-04-30 3:48PM EDT | 98.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 230 | 348 | 25.00% |
| SWKS240503P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 277 | 276 | 25.00% |
| SWKS240503P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 304 | 244 | 12.50% |
| SWKS240503P00101000 | 2024-04-30 3:59PM EDT | 101.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 421 | 383 | 12.50% |
| SWKS240503P00102000 | 2024-04-30 3:59PM EDT | 102.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,516 | 1,818 | 12.50% |
| SWKS240503P00103000 | 2024-04-30 3:59PM EDT | 103.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 57 | 299 | 12.50% |
| SWKS240503P00104000 | 2024-04-30 3:58PM EDT | 104.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 147 | 162 | 6.25% |
| SWKS240503P00105000 | 2024-04-30 3:50PM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 81 | 105 | 6.25% |
| SWKS240503P00106000 | 2024-04-30 3:59PM EDT | 106.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 42 | 49 | 1.56% |
| SWKS240503P00107000 | 2024-04-30 3:59PM EDT | 107.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 149 | 132 | 0.00% |
| SWKS240503P00108000 | 2024-04-30 3:59PM EDT | 108.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 131 | 63 | 0.00% |
| SWKS240503P00109000 | 2024-04-30 1:46PM EDT | 109.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 0.00% |
| SWKS240503P00110000 | 2024-04-30 3:39PM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.