Canada markets close in 6 hours 13 minutes

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.82-1.44 (-1.61%)
As of 09:47AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS220930C000890002022-09-29 2:16PM EDT89.001.060.301.120.00-343465.53%
SWKS220930C000900002022-09-29 1:08PM EDT90.000.930.120.750.00-551866.21%
SWKS220930C000910002022-09-30 9:32AM EDT91.000.260.050.28-0.17-39.53%259158.40%
SWKS220930C000920002022-09-29 3:12PM EDT92.000.180.010.550.00-134882.62%
SWKS220930C000930002022-09-29 3:53PM EDT93.000.150.000.000.00-613825.00%
SWKS220930C000940002022-09-29 3:56PM EDT94.000.150.000.000.00-218625.00%
SWKS220930C000950002022-09-29 11:20AM EDT95.000.070.000.000.00-1512150.00%
SWKS220930C000960002022-09-29 3:56PM EDT96.000.060.000.000.00-2214850.00%
SWKS220930C000970002022-09-29 2:02PM EDT97.000.030.000.260.00-1297117.97%
SWKS220930C000980002022-09-29 10:26AM EDT98.000.030.000.000.00-15350.00%
SWKS220930C000990002022-09-29 10:56AM EDT99.000.030.000.000.00-219350.00%
SWKS220930C001000002022-09-28 2:25PM EDT100.000.050.000.000.00-2910750.00%
SWKS220930C001010002022-09-29 3:30PM EDT101.000.020.000.000.00-213550.00%
SWKS220930C001020002022-09-28 2:04PM EDT102.000.040.000.000.00-28150.00%
SWKS220930C001030002022-09-29 10:06AM EDT103.000.030.000.000.00-513050.00%
SWKS220930C001040002022-09-29 12:44PM EDT104.000.010.000.000.00-16450.00%
SWKS220930C001050002022-09-29 2:30PM EDT105.000.010.000.000.00-215050.00%
SWKS220930C001060002022-09-27 10:47AM EDT106.000.050.000.000.00-17650.00%
SWKS220930C001070002022-09-23 2:48PM EDT107.000.160.000.000.00-11750.00%
SWKS220930C001080002022-09-23 3:09PM EDT108.000.150.000.000.00-205650.00%
SWKS220930C001090002022-09-22 11:41AM EDT109.000.110.000.000.00-54858050.00%
SWKS220930C001100002022-09-26 3:59PM EDT110.000.050.000.000.00-58950.00%
SWKS220930C001110002022-09-20 9:30AM EDT111.000.230.000.000.00-23850.00%
SWKS220930C001120002022-09-26 2:51PM EDT112.000.060.000.000.00-105050.00%
SWKS220930C001130002022-09-27 12:43PM EDT113.000.020.000.000.00-104750.00%
SWKS220930C001140002022-09-07 11:21AM EDT114.000.370.000.000.00-8850.00%
SWKS220930C001150002022-09-20 11:49AM EDT115.000.090.000.000.00-11850.00%
SWKS220930C001160002022-09-08 3:56PM EDT116.000.200.000.000.00-31750.00%
SWKS220930C001180002022-09-27 11:23AM EDT118.000.030.000.000.00-21850.00%
SWKS220930C001190002022-08-24 3:12PM EDT119.000.650.010.250.00-17289.84%
SWKS220930C001200002022-09-28 2:04PM EDT120.000.010.000.000.00-23550.00%
SWKS220930C001210002022-09-28 1:02PM EDT121.000.010.000.000.00-182050.00%
SWKS220930C001220002022-09-26 11:36AM EDT122.000.020.000.000.00-21250.00%
SWKS220930C001230002022-08-12 2:49PM EDT123.001.900.050.480.00--1354.69%
SWKS220930C001240002022-09-28 3:39PM EDT124.000.020.020.000.00-124237.50%
SWKS220930C001250002022-09-27 3:38PM EDT125.000.030.000.000.00-112650.00%
SWKS220930C001300002022-09-28 10:25AM EDT130.000.010.000.000.00-14250.00%
SWKS220930C001400002022-09-22 1:33PM EDT140.000.050.000.000.00--250.00%
SWKS220930C001450002022-09-29 1:36PM EDT145.000.010.000.000.00-1012650.00%
SWKS220930C001500002022-09-29 1:36PM EDT150.000.010.000.000.00-201,07350.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS220930P000650002022-09-27 9:56AM EDT65.000.010.000.130.00-7081,325270.31%
SWKS220930P000750002022-09-29 11:13AM EDT75.000.010.000.000.00-11850.00%
SWKS220930P000800002022-09-26 1:20PM EDT80.000.040.000.000.00-23750.00%
SWKS220930P000810002022-09-26 10:22AM EDT81.000.070.000.000.00-11350.00%
SWKS220930P000820002022-09-29 9:44AM EDT82.000.100.000.000.00-12,51725.00%
SWKS220930P000830002022-09-29 3:59PM EDT83.000.150.000.000.00-12925.00%
SWKS220930P000840002022-09-29 11:12AM EDT84.000.110.030.520.00-158280.86%
SWKS220930P000850002022-09-29 1:59PM EDT85.000.250.060.740.00-52576.17%
SWKS220930P000860002022-09-28 12:21PM EDT86.000.150.000.000.00-2712.50%
SWKS220930P000870002022-09-29 2:31PM EDT87.000.550.260.900.00-464251.17%
SWKS220930P000880002022-09-29 3:48PM EDT88.000.650.521.250.00-2310663.09%
SWKS220930P000890002022-09-29 2:34PM EDT89.001.401.031.760.00-546457.81%
SWKS220930P000900002022-09-29 3:56PM EDT90.001.661.412.400.00-2325450.20%
SWKS220930P000910002022-09-28 3:56PM EDT91.000.722.013.300.00-2429153.32%
SWKS220930P000920002022-09-29 3:37PM EDT92.002.802.664.300.00-422464.84%
SWKS220930P000930002022-09-29 12:26PM EDT93.004.073.955.150.00-11800.00%
SWKS220930P000940002022-09-29 1:34PM EDT94.005.050.000.000.00-271350.00%
SWKS220930P000950002022-09-27 10:15AM EDT95.002.770.000.000.00-1640.00%
SWKS220930P000960002022-09-29 11:47AM EDT96.006.597.108.300.00-198106.64%
SWKS220930P000970002022-09-28 11:15AM EDT97.004.748.109.250.00-190104.69%
SWKS220930P000980002022-09-23 3:09PM EDT98.005.460.000.000.00-6460.00%
SWKS220930P000990002022-09-28 12:33PM EDT99.006.7510.1011.300.00-164134.77%
SWKS220930P001000002022-09-29 9:38AM EDT100.0010.0010.7512.850.00-335217.19%
SWKS220930P001010002022-09-26 12:55PM EDT101.007.9111.6013.950.00-125238.09%
SWKS220930P001020002022-09-28 2:23PM EDT102.0010.1812.7014.900.00-14244.34%
SWKS220930P001030002022-09-27 9:53AM EDT103.009.0513.6515.950.00-20260.16%
SWKS220930P001040002022-09-23 2:11PM EDT104.0011.200.000.000.00-120.00%
SWKS220930P001050002022-09-27 10:03AM EDT105.0011.7215.7517.650.00-10246.68%
SWKS220930P001060002022-09-28 2:58PM EDT106.0014.040.000.000.00-100.00%
SWKS220930P001070002022-09-28 2:58PM EDT107.0015.020.000.000.00-100.00%
SWKS220930P001080002022-09-16 10:13AM EDT108.009.050.000.000.00-110.00%
SWKS220930P001090002022-08-16 2:41PM EDT109.004.407.9510.900.00-190.00%
SWKS220930P001100002022-09-14 11:06AM EDT110.0010.500.000.000.00-100.00%
SWKS220930P001110002022-09-23 11:13AM EDT111.0016.520.000.000.00-320.00%
SWKS220930P001120002022-08-18 1:21PM EDT112.005.6011.9512.850.00-12120.00%
SWKS220930P001130002022-09-22 12:24PM EDT113.0017.870.000.000.00-200.00%
SWKS220930P001140002022-09-23 11:13AM EDT114.0019.520.000.000.00-300.00%
SWKS220930P001150002022-08-26 11:15AM EDT115.0011.0020.3021.850.00-120.00%
SWKS220930P001190002022-09-15 12:57PM EDT119.0018.300.000.000.00-100.00%
SWKS220930P001200002022-08-18 11:27AM EDT120.0010.8419.6021.150.00-25250.00%
SWKS220930P001230002022-09-21 3:11PM EDT123.0022.8033.3536.250.00--0478.52%