Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116C00045000 | 2024-04-29 3:27PM EDT | 45.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS260116C00050000 | 2024-02-21 2:04PM EDT | 50.00 | 54.56 | 55.10 | 58.30 | 0.00 | - | 3 | 21 | 32.47% |
| SWKS260116C00060000 | 2023-12-14 4:58PM EDT | 60.00 | 56.30 | 45.10 | 46.50 | 0.00 | - | 9 | 10 | 0.00% |
| SWKS260116C00075000 | 2023-12-06 2:38PM EDT | 75.00 | 34.45 | 35.40 | 36.40 | 0.00 | - | 3 | 3 | 30.57% |
| SWKS260116C00077500 | 2024-04-24 9:38AM EDT | 77.50 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS260116C00080000 | 2024-04-19 2:35PM EDT | 80.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| SWKS260116C00085000 | 2024-03-22 1:15PM EDT | 85.00 | 31.40 | 23.40 | 26.20 | 0.00 | - | 10 | 14 | 22.50% |
| SWKS260116C00087500 | 2023-10-30 12:40PM EDT | 87.50 | 18.90 | 23.20 | 24.30 | 0.00 | - | - | 2 | 22.31% |
| SWKS260116C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SWKS260116C00092500 | 2023-10-25 3:28PM EDT | 92.50 | 18.11 | 18.80 | 21.50 | 0.00 | - | - | 0 | 23.65% |
| SWKS260116C00095000 | 2024-04-19 10:10AM EDT | 95.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SWKS260116C00097500 | 2024-04-05 10:08AM EDT | 97.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SWKS260116C00100000 | 2024-04-03 3:30PM EDT | 100.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SWKS260116C00105000 | 2024-04-29 12:07PM EDT | 105.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 0.00% |
| SWKS260116C00110000 | 2024-04-26 1:41PM EDT | 110.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.39% |
| SWKS260116C00115000 | 2024-04-19 1:01PM EDT | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| SWKS260116C00120000 | 2024-04-17 9:37AM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 1.56% |
| SWKS260116C00125000 | 2024-04-25 10:19AM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| SWKS260116C00130000 | 2024-04-25 1:46PM EDT | 130.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 3 | 340 | 3.13% |
| SWKS260116C00135000 | 2024-04-24 9:35AM EDT | 135.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 3.13% |
| SWKS260116C00140000 | 2024-04-23 9:54AM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| SWKS260116C00145000 | 2024-02-23 11:51AM EDT | 145.00 | 6.80 | 7.30 | 10.00 | 0.00 | - | 1 | 14 | 37.18% |
| SWKS260116C00150000 | 2024-04-24 9:45AM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SWKS260116C00155000 | 2024-02-01 11:06AM EDT | 155.00 | 4.60 | 5.60 | 6.00 | 0.00 | - | 26 | 29 | 32.58% |
| SWKS260116C00160000 | 2024-04-29 1:20PM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| SWKS260116C00165000 | 2024-04-02 9:40AM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SWKS260116C00170000 | 2024-04-29 1:30PM EDT | 170.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116P00045000 | 2024-04-25 10:31AM EDT | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 12.50% |
| SWKS260116P00047500 | 2024-02-02 4:05PM EDT | 47.50 | 1.55 | 0.55 | 1.95 | 0.00 | - | 1 | 7 | 47.90% |
| SWKS260116P00050000 | 2024-01-25 4:57PM EDT | 50.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 2 | 17 | 43.37% |
| SWKS260116P00055000 | 2024-04-09 12:14PM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SWKS260116P00060000 | 2024-04-02 12:53PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SWKS260116P00065000 | 2024-04-15 1:35PM EDT | 65.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| SWKS260116P00070000 | 2024-03-05 1:46PM EDT | 70.00 | 4.83 | 4.20 | 4.80 | 0.00 | - | 1 | 7 | 38.93% |
| SWKS260116P00075000 | 2024-04-29 2:09PM EDT | 75.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| SWKS260116P00077500 | 2024-04-25 11:15AM EDT | 77.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SWKS260116P00080000 | 2024-04-25 11:15AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| SWKS260116P00082500 | 2024-04-25 11:16AM EDT | 82.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SWKS260116P00085000 | 2024-04-25 1:46PM EDT | 85.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 3.13% |
| SWKS260116P00087500 | 2024-04-25 11:16AM EDT | 87.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| SWKS260116P00090000 | 2024-04-25 11:16AM EDT | 90.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 3.13% |
| SWKS260116P00092500 | 2023-12-20 1:36PM EDT | 92.50 | 9.80 | 10.90 | 11.40 | 0.00 | - | 10 | 11 | 34.84% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 95.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 30 | 14 | 1.56% |
| SWKS260116P00097500 | 2023-10-23 2:26PM EDT | 97.50 | 19.74 | 17.20 | 19.80 | 0.00 | - | 1 | 8 | 46.66% |
| SWKS260116P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 1.56% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 105.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| SWKS260116P00110000 | 2024-04-11 12:34PM EDT | 110.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SWKS260116P00115000 | 2024-03-13 1:33PM EDT | 115.00 | 20.40 | 21.20 | 23.70 | 0.00 | - | 2 | 30 | 34.53% |
| SWKS260116P00120000 | 2024-01-03 3:57PM EDT | 120.00 | 24.60 | 26.30 | 27.00 | 0.00 | - | 32 | 70 | 34.52% |
| SWKS260116P00125000 | 2023-12-28 10:38AM EDT | 125.00 | 23.91 | 28.00 | 28.40 | 0.00 | - | - | 1 | 30.82% |
| SWKS260116P00130000 | 2023-11-21 4:49PM EDT | 130.00 | 38.33 | 25.20 | 27.70 | 0.00 | - | - | 2 | 22.56% |
| SWKS260116P00135000 | 2023-11-13 3:50PM EDT | 135.00 | 47.45 | 29.80 | 33.20 | 0.00 | - | - | 1 | 25.66% |
| SWKS260116P00140000 | 2023-12-11 4:42PM EDT | 140.00 | 36.10 | 40.10 | 42.80 | 0.00 | - | 3 | 6 | 36.52% |
© 2024 Yahoo. All rights reserved.