Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00060000 | 2023-09-27 3:35PM EDT | 60.00 | 38.00 | 29.90 | 30.80 | 0.00 | - | 4 | 4 | 0.00% |
| SWKS240517C00065000 | 2023-10-26 10:07AM EDT | 65.00 | 27.40 | 31.30 | 32.80 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240517C00070000 | 2024-02-02 2:46PM EDT | 70.00 | 31.51 | 35.00 | 39.50 | 0.00 | - | 1 | 1 | 142.04% |
| SWKS240517C00075000 | 2023-10-30 10:17AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWKS240517C00077500 | 2023-12-13 2:43PM EDT | 77.50 | 30.90 | 24.10 | 27.00 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS240517C00080000 | 2024-04-11 10:46AM EDT | 80.00 | 23.10 | 27.00 | 29.10 | 0.00 | - | 1 | 2 | 94.04% |
| SWKS240517C00082500 | 2024-02-09 3:34PM EDT | 82.50 | 23.80 | 23.00 | 27.50 | 0.00 | - | 10 | 19 | 110.21% |
| SWKS240517C00085000 | 2024-03-26 11:02AM EDT | 85.00 | 21.10 | 16.50 | 18.90 | 0.00 | - | 10 | 16 | 0.00% |
| SWKS240517C00087500 | 2024-04-24 9:51AM EDT | 87.50 | 15.30 | 20.60 | 22.00 | 0.00 | - | 5 | 4 | 61.33% |
| SWKS240517C00090000 | 2024-04-22 2:49PM EDT | 90.00 | 9.80 | 18.20 | 20.20 | 0.00 | - | 1 | 13 | 66.75% |
| SWKS240517C00092500 | 2024-03-19 3:47PM EDT | 92.50 | 13.40 | 7.40 | 7.60 | 0.00 | - | 2 | 115 | 0.00% |
| SWKS240517C00093000 | 2024-04-25 12:44PM EDT | 93.00 | 10.00 | 15.60 | 16.20 | 0.00 | - | - | 4 | 50.10% |
| SWKS240517C00095000 | 2024-04-29 9:50AM EDT | 95.00 | 11.90 | 13.40 | 14.70 | 0.00 | - | 1 | 599 | 61.62% |
| SWKS240517C00096000 | 2024-04-23 11:50AM EDT | 96.00 | 6.00 | 12.80 | 13.40 | 0.00 | - | - | 2 | 52.93% |
| SWKS240517C00097000 | 2024-04-29 9:50AM EDT | 97.00 | 10.20 | 11.70 | 12.50 | 0.00 | - | 1 | 3 | 51.61% |
| SWKS240517C00097500 | 2024-04-29 12:24PM EDT | 97.50 | 10.90 | 11.60 | 12.00 | 0.00 | - | 1 | 421 | 50.00% |
| SWKS240517C00098000 | 2024-04-29 9:50AM EDT | 98.00 | 9.40 | 11.20 | 12.10 | 0.00 | - | 1 | 17 | 50.93% |
| SWKS240517C00099000 | 2024-04-25 2:13PM EDT | 99.00 | 6.70 | 10.30 | 10.60 | 0.00 | - | - | 1 | 46.83% |
| SWKS240517C00100000 | 2024-04-29 2:23PM EDT | 100.00 | 9.28 | 8.60 | 10.00 | 0.00 | - | 3 | 901 | 49.46% |
| SWKS240517C00101000 | 2024-04-22 1:59PM EDT | 101.00 | 2.98 | 8.10 | 9.00 | 0.00 | - | - | 11 | 45.95% |
| SWKS240517C00102000 | 2024-04-26 3:55PM EDT | 102.00 | 5.24 | 8.00 | 8.30 | 0.00 | - | 1 | 7 | 46.27% |
| SWKS240517C00103000 | 2024-04-26 1:01PM EDT | 103.00 | 4.90 | 6.90 | 7.40 | 0.00 | - | 29 | 31 | 43.73% |
| SWKS240517C00104000 | 2024-04-26 10:50AM EDT | 104.00 | 4.40 | 6.60 | 6.90 | 0.00 | - | 19 | 61 | 45.68% |
| SWKS240517C00105000 | 2024-04-29 1:57PM EDT | 105.00 | 5.62 | 5.70 | 6.20 | 0.00 | - | 73 | 1,046 | 44.82% |
| SWKS240517C00106000 | 2024-04-30 9:30AM EDT | 106.00 | 4.90 | 4.50 | 5.50 | +0.45 | +10.11% | 3 | 13 | 43.65% |
| SWKS240517C00107000 | 2024-04-26 12:30PM EDT | 107.00 | 2.85 | 4.70 | 5.30 | 0.00 | - | 1 | 26 | 47.41% |
| SWKS240517C00108000 | 2024-04-26 11:00AM EDT | 108.00 | 2.50 | 4.20 | 4.50 | 0.00 | - | 2 | 79 | 44.42% |
| SWKS240517C00109000 | 2024-04-26 1:11PM EDT | 109.00 | 2.20 | 3.70 | 3.90 | 0.00 | - | 2 | 4 | 43.16% |
| SWKS240517C00110000 | 2024-04-30 9:34AM EDT | 110.00 | 3.08 | 3.30 | 3.50 | +0.18 | +6.21% | 1 | 864 | 43.60% |
| SWKS240517C00111000 | 2024-04-23 9:42AM EDT | 111.00 | 0.65 | 2.85 | 3.00 | 0.00 | - | - | 31 | 42.60% |
| SWKS240517C00112000 | 2024-04-29 10:32AM EDT | 112.00 | 2.10 | 2.50 | 2.70 | 0.00 | - | 5 | 26 | 43.34% |
| SWKS240517C00115000 | 2024-04-29 2:40PM EDT | 115.00 | 1.49 | 1.55 | 1.75 | 0.00 | - | 54 | 1,538 | 42.82% |
| SWKS240517C00120000 | 2024-04-29 2:30PM EDT | 120.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 23 | 376 | 42.77% |
| SWKS240517C00125000 | 2024-04-24 12:33PM EDT | 125.00 | 0.10 | 0.30 | 0.00 | 0.00 | - | 4 | 895 | 12.50% |
| SWKS240517C00130000 | 2024-04-23 3:15PM EDT | 130.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 16 | 167 | 56.59% |
| SWKS240517C00135000 | 2024-04-25 1:22PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 25 | 48.44% |
| SWKS240517C00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,656 | 25.00% |
| SWKS240517C00145000 | 2024-03-12 1:19PM EDT | 145.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 86.18% |
| SWKS240517C00150000 | 2024-01-26 1:29PM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 67.19% |
| SWKS240517C00155000 | 2024-04-09 11:52AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 61.72% |
| SWKS240517C00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 105.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00055000 | 2023-12-28 3:35PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 208.11% |
| SWKS240517P00060000 | 2023-09-20 10:59AM EDT | 60.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | - | 1 | 182.23% |
| SWKS240517P00065000 | 2024-01-04 10:30AM EDT | 65.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 5 | 14 | 147.95% |
| SWKS240517P00070000 | 2024-03-27 10:18AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 97.46% |
| SWKS240517P00075000 | 2024-04-22 9:44AM EDT | 75.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 87.99% |
| SWKS240517P00077500 | 2023-11-29 10:31AM EDT | 77.50 | 1.72 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 91.31% |
| SWKS240517P00080000 | 2024-04-24 11:09AM EDT | 80.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 2 | 56 | 76.17% |
| SWKS240517P00082500 | 2024-04-24 9:32AM EDT | 82.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 71.09% |
| SWKS240517P00085000 | 2024-04-25 1:49PM EDT | 85.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 45 | 57.03% |
| SWKS240517P00087500 | 2024-04-29 2:54PM EDT | 87.50 | 0.14 | 0.05 | 0.40 | 0.00 | - | 16 | 1,286 | 56.93% |
| SWKS240517P00089000 | 2024-04-24 1:26PM EDT | 89.00 | 0.53 | 0.05 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SWKS240517P00090000 | 2024-04-29 11:40AM EDT | 90.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 411 | 49.51% |
| SWKS240517P00091000 | 2024-04-23 3:50PM EDT | 91.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 2 | 49.32% |
| SWKS240517P00092000 | 2024-04-24 10:22AM EDT | 92.00 | 0.75 | 0.20 | 0.30 | 0.00 | - | - | 3 | 48.73% |
| SWKS240517P00092500 | 2024-04-30 9:34AM EDT | 92.50 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 7 | 204 | 47.41% |
| SWKS240517P00093000 | 2024-04-25 2:51PM EDT | 93.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | - | 2 | 47.80% |
| SWKS240517P00095000 | 2024-04-29 12:14PM EDT | 95.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 1 | 445 | 45.41% |
| SWKS240517P00097000 | 2024-04-25 1:40PM EDT | 97.00 | 1.70 | 0.55 | 0.70 | 0.00 | - | - | 2 | 45.46% |
| SWKS240517P00097500 | 2024-04-29 11:59AM EDT | 97.50 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 540 | 44.97% |
| SWKS240517P00099000 | 2024-04-29 10:53AM EDT | 99.00 | 1.25 | 0.50 | 0.95 | 0.00 | - | 1 | 60 | 43.97% |
| SWKS240517P00100000 | 2024-04-29 3:24PM EDT | 100.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 8 | 1,572 | 43.95% |
| SWKS240517P00101000 | 2024-04-26 2:55PM EDT | 101.00 | 2.43 | 1.20 | 1.35 | 0.00 | - | 2 | 2 | 43.51% |
| SWKS240517P00102000 | 2024-04-25 12:55PM EDT | 102.00 | 3.80 | 1.45 | 1.60 | 0.00 | - | - | 9 | 43.36% |
| SWKS240517P00103000 | 2024-04-26 11:28AM EDT | 103.00 | 3.30 | 1.70 | 2.30 | 0.00 | - | 43 | 61 | 48.29% |
| SWKS240517P00104000 | 2024-04-29 11:15AM EDT | 104.00 | 2.80 | 1.70 | 2.25 | 0.00 | - | 1 | 136 | 43.65% |
| SWKS240517P00105000 | 2024-04-29 1:09PM EDT | 105.00 | 2.80 | 2.40 | 2.55 | 0.00 | - | 18 | 1,024 | 42.87% |
| SWKS240517P00106000 | 2024-04-26 11:21AM EDT | 106.00 | 4.80 | 2.80 | 3.10 | 0.00 | - | 7 | 25 | 44.46% |
| SWKS240517P00110000 | 2024-04-26 11:12AM EDT | 110.00 | 7.46 | 4.60 | 5.00 | 0.00 | - | 2 | 106 | 43.36% |
| SWKS240517P00115000 | 2024-04-15 3:46PM EDT | 115.00 | 15.62 | 7.90 | 8.80 | 0.00 | - | 3 | 80 | 49.10% |
| SWKS240517P00120000 | 2024-04-05 10:45AM EDT | 120.00 | 15.98 | 10.50 | 13.00 | 0.00 | - | 2 | 86 | 53.30% |
| SWKS240517P00125000 | 2024-01-08 3:15PM EDT | 125.00 | 19.88 | 20.30 | 24.50 | 0.00 | - | - | 49 | 120.75% |
© 2024 Yahoo. All rights reserved.