Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620C00055000 | 2024-04-01 9:59AM EDT | 55.00 | 55.90 | 51.10 | 55.40 | 0.00 | - | - | 3 | 60.44% |
| SWKS250620C00097500 | 2024-04-17 10:48AM EDT | 97.50 | 16.70 | 19.00 | 23.80 | 0.00 | - | 23 | 16 | 43.87% |
| SWKS250620C00100000 | 2024-04-25 10:22AM EDT | 100.00 | 20.80 | 17.80 | 22.50 | +3.30 | +18.86% | 1 | 283 | 43.58% |
| SWKS250620C00105000 | 2024-04-12 12:57PM EDT | 105.00 | 15.00 | 17.10 | 17.70 | 0.00 | - | 10 | 62 | 37.69% |
| SWKS250620C00110000 | 2024-04-23 11:10AM EDT | 110.00 | 10.90 | 14.80 | 15.30 | 0.00 | - | 73 | 66 | 36.94% |
| SWKS250620C00115000 | 2024-04-23 9:54AM EDT | 115.00 | 9.10 | 11.70 | 13.30 | 0.00 | - | 1 | 16 | 36.60% |
| SWKS250620C00120000 | 2024-04-16 3:41PM EDT | 120.00 | 8.40 | 10.70 | 13.50 | 0.00 | - | 97 | 118 | 40.67% |
| SWKS250620C00125000 | 2024-04-30 11:08AM EDT | 125.00 | 10.08 | 9.30 | 9.80 | +1.58 | +18.59% | 3 | 799 | 35.69% |
| SWKS250620C00130000 | 2024-04-17 1:57PM EDT | 130.00 | 5.91 | 8.00 | 8.40 | 0.00 | - | 1 | 161 | 35.40% |
| SWKS250620C00135000 | 2024-04-23 9:55AM EDT | 135.00 | 4.60 | 6.70 | 7.20 | 0.00 | - | 19 | 113 | 35.19% |
| SWKS250620C00140000 | 2024-04-26 10:11AM EDT | 140.00 | 4.90 | 5.70 | 6.20 | 0.00 | - | 7 | 426 | 35.11% |
| SWKS250620C00145000 | 2024-04-17 9:47AM EDT | 145.00 | 3.60 | 4.80 | 7.50 | 0.00 | - | 1 | 120 | 40.62% |
| SWKS250620C00150000 | 2024-04-26 10:07AM EDT | 150.00 | 3.50 | 4.10 | 4.60 | 0.00 | - | 1 | 203 | 35.03% |
| SWKS250620C00155000 | 2024-04-15 10:07AM EDT | 155.00 | 3.00 | 1.00 | 6.00 | 0.00 | - | 2 | 3 | 40.84% |
| SWKS250620C00160000 | 2024-04-23 3:27PM EDT | 160.00 | 2.00 | 2.95 | 3.20 | 0.00 | - | 5 | 17 | 34.30% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620P00050000 | 2024-04-23 12:53PM EDT | 50.00 | 1.07 | 0.10 | 2.60 | 0.00 | - | - | 1 | 50.05% |
| SWKS250620P00055000 | 2024-04-12 10:36AM EDT | 55.00 | 1.20 | 0.20 | 1.80 | 0.00 | - | 1 | 2 | 48.10% |
| SWKS250620P00060000 | 2024-04-23 12:53PM EDT | 60.00 | 1.90 | 1.15 | 1.55 | 0.00 | - | 1 | 5 | 41.14% |
| SWKS250620P00065000 | 2024-04-03 11:58AM EDT | 65.00 | 2.05 | 1.70 | 2.05 | 0.00 | - | 6 | 11 | 39.45% |
| SWKS250620P00070000 | 2024-04-26 1:05PM EDT | 70.00 | 2.78 | 2.45 | 5.00 | 0.00 | - | 1 | 43 | 47.83% |
| SWKS250620P00075000 | 2024-04-23 11:03AM EDT | 75.00 | 4.50 | 3.20 | 6.00 | 0.00 | - | 142 | 287 | 45.94% |
| SWKS250620P00080000 | 2024-04-16 3:45PM EDT | 80.00 | 5.90 | 4.20 | 4.50 | 0.00 | - | 99 | 88 | 35.51% |
| SWKS250620P00085000 | 2024-04-22 12:22PM EDT | 85.00 | 7.80 | 5.40 | 8.00 | 0.00 | - | 460 | 1,733 | 41.18% |
| SWKS250620P00090000 | 2024-04-30 3:35PM EDT | 90.00 | 6.70 | 4.50 | 7.20 | -0.80 | -10.67% | 27 | 793 | 33.56% |
| SWKS250620P00092500 | 2024-04-26 11:16AM EDT | 92.50 | 8.30 | 7.60 | 8.00 | 0.00 | - | 1 | 1 | 33.05% |
| SWKS250620P00095000 | 2024-04-03 11:34AM EDT | 95.00 | 8.90 | 6.00 | 8.90 | 0.00 | - | 1 | 388 | 32.63% |
| SWKS250620P00097500 | 2024-04-26 12:01PM EDT | 97.50 | 10.30 | 9.40 | 9.80 | 0.00 | - | 8 | 85 | 32.07% |
| SWKS250620P00100000 | 2024-04-22 11:03AM EDT | 100.00 | 14.40 | 8.20 | 10.80 | 0.00 | - | 13 | 362 | 31.61% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 105.00 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 37.47% |
| SWKS250620P00110000 | 2024-04-11 12:34PM EDT | 110.00 | 17.30 | 15.10 | 17.50 | 0.00 | - | 1 | 69 | 34.29% |
| SWKS250620P00115000 | 2024-03-13 2:20PM EDT | 115.00 | 17.90 | 20.20 | 21.60 | 0.00 | - | 2 | 10 | 36.39% |
| SWKS250620P00155000 | 2024-04-30 9:50AM EDT | 155.00 | 47.60 | 48.30 | 49.40 | -1.00 | -2.06% | 1 | 4 | 23.76% |
© 2024 Yahoo. All rights reserved.