Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 2023-03-07 4:25PM EDT | 40.00 | 73.00 | 70.80 | 73.30 | 0.00 | - | 6 | 10 | 112.70% |
| SWKS250117C00045000 | 2023-08-24 2:40PM EDT | 45.00 | 60.80 | 51.90 | 53.20 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS250117C00047500 | 2024-03-07 11:47AM EDT | 47.50 | 60.25 | 56.40 | 60.30 | 0.00 | - | - | 6 | 49.95% |
| SWKS250117C00050000 | 2023-12-28 10:46AM EDT | 50.00 | 64.50 | 53.40 | 56.30 | 0.00 | - | 5 | 52 | 0.00% |
| SWKS250117C00055000 | 2022-10-13 10:55AM EDT | 55.00 | 34.20 | 45.80 | 48.25 | 0.00 | - | - | 1 | 0.00% |
| SWKS250117C00060000 | 2024-01-16 2:31PM EDT | 60.00 | 43.94 | 45.30 | 48.60 | 0.00 | - | 2 | 15 | 48.02% |
| SWKS250117C00065000 | 2023-12-14 4:00PM EDT | 65.00 | 50.60 | 38.80 | 40.50 | 0.00 | - | 11 | 9 | 0.00% |
| SWKS250117C00070000 | 2024-03-18 1:38PM EDT | 70.00 | 36.07 | 29.60 | 31.80 | 0.00 | - | 9 | 5 | 0.00% |
| SWKS250117C00075000 | 2024-03-19 11:01AM EDT | 75.00 | 31.75 | 26.40 | 28.70 | 0.00 | - | 2 | 14 | 0.00% |
| SWKS250117C00077500 | 2024-04-08 1:10PM EDT | 77.50 | 30.80 | 32.70 | 33.30 | 0.00 | - | 1 | 7 | 42.86% |
| SWKS250117C00080000 | 2024-03-19 1:00PM EDT | 80.00 | 28.40 | 21.50 | 25.00 | 0.00 | - | 3 | 14 | 0.00% |
| SWKS250117C00082500 | 2024-01-22 11:38AM EDT | 82.50 | 30.10 | 25.60 | 26.50 | 0.00 | - | 6 | 44 | 28.09% |
| SWKS250117C00085000 | 2024-02-21 1:57PM EDT | 85.00 | 24.50 | 24.10 | 26.40 | 0.00 | - | 1 | 55 | 36.91% |
| SWKS250117C00087500 | 2024-04-24 9:51AM EDT | 87.50 | 20.55 | 25.10 | 27.10 | 0.00 | - | 91 | 125 | 45.98% |
| SWKS250117C00090000 | 2024-03-05 4:17PM EDT | 90.00 | 18.53 | 21.70 | 22.30 | 0.00 | - | 1 | 79 | 34.60% |
| SWKS250117C00092500 | 2024-04-22 10:27AM EDT | 92.50 | 14.30 | 21.50 | 21.80 | 0.00 | - | 1 | 76 | 38.46% |
| SWKS250117C00095000 | 2024-04-18 10:17AM EDT | 95.00 | 13.48 | 19.80 | 20.10 | 0.00 | - | 2 | 123 | 37.84% |
| SWKS250117C00097500 | 2024-04-30 11:13AM EDT | 97.50 | 18.82 | 18.20 | 18.60 | +5.32 | +39.41% | 2 | 41 | 37.63% |
| SWKS250117C00100000 | 2024-04-30 11:10AM EDT | 100.00 | 17.27 | 16.70 | 17.10 | +0.67 | +4.04% | 54 | 441 | 37.20% |
| SWKS250117C00105000 | 2024-04-30 1:39PM EDT | 105.00 | 14.01 | 13.90 | 14.20 | +3.81 | +37.35% | 3 | 180 | 36.03% |
| SWKS250117C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 6.20 | 11.40 | 11.80 | 0.00 | - | 82 | 605 | 35.47% |
| SWKS250117C00115000 | 2024-04-29 10:28AM EDT | 115.00 | 10.10 | 9.30 | 9.60 | +1.20 | +13.48% | 2 | 444 | 34.67% |
| SWKS250117C00120000 | 2024-04-29 9:36AM EDT | 120.00 | 6.95 | 7.50 | 7.80 | 0.00 | - | 1 | 766 | 34.20% |
| SWKS250117C00125000 | 2024-04-29 12:28PM EDT | 125.00 | 6.00 | 6.00 | 6.30 | 0.00 | - | 1 | 433 | 33.84% |
| SWKS250117C00130000 | 2024-04-29 2:07PM EDT | 130.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 2 | 304 | 33.70% |
| SWKS250117C00135000 | 2024-04-29 3:55PM EDT | 135.00 | 3.90 | 3.70 | 4.20 | 0.00 | - | 3 | 602 | 33.89% |
| SWKS250117C00140000 | 2024-04-18 3:40PM EDT | 140.00 | 1.82 | 3.00 | 3.30 | 0.00 | - | 2 | 628 | 33.50% |
| SWKS250117C00145000 | 2024-04-29 1:33PM EDT | 145.00 | 2.45 | 2.35 | 2.55 | 0.00 | - | 1 | 506 | 33.05% |
| SWKS250117C00150000 | 2024-04-29 1:33PM EDT | 150.00 | 1.95 | 1.90 | 2.15 | 0.00 | - | 1 | 487 | 33.58% |
| SWKS250117C00155000 | 2024-04-29 3:44PM EDT | 155.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 1 | 419 | 33.47% |
| SWKS250117C00160000 | 2024-04-29 10:31AM EDT | 160.00 | 1.22 | 1.25 | 1.35 | 0.00 | - | 1 | 124 | 33.42% |
| SWKS250117C00165000 | 2024-04-29 12:23PM EDT | 165.00 | 1.02 | 1.05 | 1.15 | 0.00 | - | 2 | 28 | 33.95% |
| SWKS250117C00170000 | 2024-04-24 10:51AM EDT | 170.00 | 0.70 | 0.85 | 0.95 | 0.00 | - | 1 | 43 | 34.19% |
| SWKS250117C00175000 | 2024-03-06 11:45AM EDT | 175.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 58 | 36.17% |
| SWKS250117C00180000 | 2024-04-15 3:54PM EDT | 180.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 21 | 128 | 35.60% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2024-02-15 3:31PM EDT | 40.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 278 | 66.94% |
| SWKS250117P00042500 | 2024-04-22 10:00AM EDT | 42.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 52.44% |
| SWKS250117P00045000 | 2023-02-07 10:39AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SWKS250117P00047500 | 2023-01-13 12:12PM EDT | 47.50 | 3.05 | 0.81 | 3.15 | 0.00 | - | - | 1 | 74.06% |
| SWKS250117P00050000 | 2023-12-26 1:01PM EDT | 50.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 5 | 30 | 51.37% |
| SWKS250117P00055000 | 2023-11-30 10:58AM EDT | 55.00 | 1.35 | 0.30 | 0.95 | 0.00 | - | 1 | 78 | 52.15% |
| SWKS250117P00060000 | 2024-04-23 11:16AM EDT | 60.00 | 0.90 | 0.35 | 0.85 | 0.00 | - | 1 | 489 | 45.19% |
| SWKS250117P00065000 | 2024-04-25 12:54PM EDT | 65.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 2 | 85 | 40.97% |
| SWKS250117P00070000 | 2024-04-22 9:59AM EDT | 70.00 | 2.15 | 1.20 | 1.30 | 0.00 | - | 1 | 276 | 38.94% |
| SWKS250117P00072500 | 2024-04-25 9:45AM EDT | 72.50 | 1.90 | 1.45 | 1.60 | 0.00 | - | 49 | 158 | 38.60% |
| SWKS250117P00075000 | 2024-04-25 1:49PM EDT | 75.00 | 2.20 | 1.70 | 1.85 | 0.00 | - | 1 | 2,479 | 37.63% |
| SWKS250117P00077500 | 2024-04-19 12:32PM EDT | 77.50 | 3.70 | 2.05 | 2.25 | 0.00 | - | 1 | 495 | 37.35% |
| SWKS250117P00080000 | 2024-04-26 11:22AM EDT | 80.00 | 2.80 | 2.40 | 2.55 | 0.00 | - | 1 | 1,284 | 36.28% |
| SWKS250117P00082500 | 2024-04-29 3:32PM EDT | 82.50 | 2.85 | 2.85 | 3.00 | 0.00 | - | 10 | 296 | 35.76% |
| SWKS250117P00085000 | 2024-04-30 10:35AM EDT | 85.00 | 3.14 | 3.30 | 3.50 | -0.21 | -6.27% | 1 | 261 | 35.22% |
| SWKS250117P00087500 | 2024-04-29 9:45AM EDT | 87.50 | 4.10 | 3.80 | 4.00 | 0.00 | - | 18 | 291 | 34.45% |
| SWKS250117P00090000 | 2024-04-30 9:46AM EDT | 90.00 | 4.30 | 4.40 | 4.60 | -2.94 | -40.61% | 5 | 910 | 33.85% |
| SWKS250117P00092500 | 2024-04-29 9:45AM EDT | 92.50 | 5.50 | 5.10 | 5.30 | 0.00 | - | 1 | 84 | 33.37% |
| SWKS250117P00095000 | 2024-04-26 9:48AM EDT | 95.00 | 6.90 | 5.90 | 6.10 | 0.00 | - | 4 | 736 | 33.00% |
| SWKS250117P00097500 | 2024-04-18 3:41PM EDT | 97.50 | 10.33 | 6.70 | 6.90 | 0.00 | - | 4 | 228 | 32.39% |
| SWKS250117P00100000 | 2024-04-30 1:33PM EDT | 100.00 | 7.70 | 7.60 | 7.90 | 0.00 | - | 9 | 455 | 32.15% |
| SWKS250117P00105000 | 2024-04-24 11:09AM EDT | 105.00 | 12.50 | 9.70 | 10.00 | 0.00 | - | 1 | 1,080 | 31.24% |
| SWKS250117P00110000 | 2024-04-26 10:21AM EDT | 110.00 | 13.71 | 12.10 | 12.40 | 0.00 | - | 3 | 460 | 30.24% |
| SWKS250117P00115000 | 2024-04-26 10:21AM EDT | 115.00 | 16.29 | 14.90 | 15.30 | 0.00 | - | 1 | 303 | 29.69% |
| SWKS250117P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 17.81 | 18.00 | 18.50 | 0.00 | - | 50 | 182 | 29.06% |
| SWKS250117P00125000 | 2024-03-08 11:53AM EDT | 125.00 | 22.40 | 23.20 | 26.00 | 0.00 | - | 1 | 130 | 40.22% |
| SWKS250117P00130000 | 2023-11-21 11:27AM EDT | 130.00 | 36.50 | 23.10 | 23.40 | 0.00 | - | 1 | 42 | 17.87% |
| SWKS250117P00135000 | 2024-04-24 3:11PM EDT | 135.00 | 35.30 | 29.20 | 29.90 | 0.00 | - | 1 | 15 | 27.33% |
| SWKS250117P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 36.60 | 33.60 | 34.20 | 0.00 | - | 1 | 5 | 26.86% |
| SWKS250117P00145000 | 2024-04-24 12:24PM EDT | 145.00 | 38.10 | 38.10 | 38.80 | -6.80 | -15.14% | 1 | 2 | 27.11% |
| SWKS250117P00150000 | 2024-04-29 2:18PM EDT | 150.00 | 42.70 | 42.80 | 43.50 | -0.10 | -0.23% | 1 | 7 | 27.38% |
| SWKS250117P00155000 | 2024-04-30 1:36PM EDT | 155.00 | 48.00 | 46.30 | 48.40 | -0.20 | -0.41% | 1 | 2 | 28.63% |
| SWKS250117P00160000 | 2023-08-10 2:08PM EDT | 160.00 | 53.30 | 59.60 | 61.40 | 0.00 | - | - | 0 | 59.54% |
© 2024 Yahoo. All rights reserved.