Canada markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.55-2.78 (-2.66%)
At close: 04:00PM EDT
101.50 -0.05 (-0.05%)
After hours: 05:19PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS240419C000800002024-03-06 10:33AM EDT80.0024.0024.3025.200.00-66232.28%
SWKS240419C000850002024-03-05 2:32PM EDT85.0016.9019.0021.100.00--4202.05%
SWKS240419C000900002024-03-05 4:25PM EDT90.0011.4014.2016.300.00--1168.21%
SWKS240419C000950002024-03-19 10:54AM EDT95.009.056.507.100.00-15252.15%
SWKS240419C000960002024-03-18 10:57AM EDT96.009.304.606.200.00--349.61%
SWKS240419C000970002024-03-18 11:05AM EDT97.008.203.205.300.00--546.48%
SWKS240419C000975002024-03-12 2:32PM EDT97.5012.706.607.300.00-103191.36%
SWKS240419C000980002024-04-12 11:22AM EDT98.004.972.604.50-2.71-35.29%1145.12%
SWKS240419C000990002024-04-12 1:08PM EDT99.003.802.053.70-2.60-40.63%13042.77%
SWKS240419C001000002024-04-12 10:48AM EDT100.003.302.802.90-0.20-5.71%246139.40%
SWKS240419C001010002024-04-12 10:19AM EDT101.002.652.152.30-0.65-19.70%25938.87%
SWKS240419C001020002024-04-12 1:24PM EDT102.001.751.651.80-0.85-32.69%363738.75%
SWKS240419C001030002024-04-12 11:50AM EDT103.001.651.251.35-1.35-45.00%17338.09%
SWKS240419C001040002024-04-12 3:19PM EDT104.000.960.901.05-1.17-54.93%196038.92%
SWKS240419C001050002024-04-12 1:45PM EDT105.000.800.650.75-0.70-46.67%745838.33%
SWKS240419C001060002024-04-12 3:13PM EDT106.000.480.450.55-0.72-60.00%1697738.67%
SWKS240419C001070002024-04-12 1:19PM EDT107.000.400.300.40-0.59-59.60%213439.06%
SWKS240419C001080002024-04-12 10:52AM EDT108.000.300.200.30-0.45-60.00%1551839.94%
SWKS240419C001090002024-04-12 3:08PM EDT109.000.200.150.25-0.30-60.00%811841.99%
SWKS240419C001100002024-04-12 3:48PM EDT110.000.160.100.20-0.19-54.29%1869843.46%
SWKS240419C001110002024-04-11 11:14AM EDT111.000.150.050.150.00-36044.14%
SWKS240419C001120002024-04-11 11:37AM EDT112.000.120.050.150.00-197447.66%
SWKS240419C001130002024-04-12 3:43PM EDT113.000.070.000.10-0.10-58.82%62647.07%
SWKS240419C001140002024-04-12 9:40AM EDT114.000.080.000.10-0.02-20.00%12650.20%
SWKS240419C001150002024-04-12 3:39PM EDT115.000.060.000.10-0.04-40.00%91,21153.32%
SWKS240419C001160002024-04-08 11:50AM EDT116.000.100.000.750.00-1474.02%
SWKS240419C001170002024-04-08 11:39AM EDT117.000.150.000.750.00-1877.44%
SWKS240419C001180002024-04-04 3:03PM EDT118.000.200.000.750.00-41380.96%
SWKS240419C001190002024-04-10 3:35PM EDT119.000.080.000.750.00-1184.28%
SWKS240419C001200002024-04-10 12:07PM EDT120.000.060.000.050.00-31,28955.47%
SWKS240419C001250002024-04-02 12:51PM EDT125.000.100.001.100.00-12855112.79%
SWKS240419C001300002024-03-19 1:30PM EDT130.000.070.000.750.00-1019118.16%
SWKS240419C001350002024-03-20 11:31AM EDT135.000.050.000.300.00-22112.11%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS240419P000850002024-03-21 9:35AM EDT85.000.030.001.350.00-10411111.33%
SWKS240419P000890002024-04-12 12:32PM EDT89.000.050.001.350.00-10-89.40%
SWKS240419P000900002024-04-12 9:30AM EDT90.000.260.050.15+0.16+160.00%281353.13%
SWKS240419P000910002024-03-25 11:53AM EDT91.000.240.000.150.00-2253.22%
SWKS240419P000920002024-03-25 3:04PM EDT92.000.200.000.600.00-2857.62%
SWKS240419P000930002024-04-12 3:51PM EDT93.000.100.050.15-0.05-33.33%51044.63%
SWKS240419P000940002024-03-25 1:27PM EDT94.000.300.100.200.00-1743.16%
SWKS240419P000950002024-04-12 1:29PM EDT95.000.250.150.25+0.05+25.00%2518940.92%
SWKS240419P000960002024-04-12 10:06AM EDT96.000.200.250.35+0.08+66.67%106639.99%
SWKS240419P000970002024-04-12 3:52PM EDT97.000.500.400.50+0.36+257.14%2031639.50%
SWKS240419P000975002024-04-12 1:24PM EDT97.500.550.450.60+0.30+120.00%1518339.45%
SWKS240419P000980002024-04-12 3:58PM EDT98.000.600.550.70+0.10+20.00%1072,05339.01%
SWKS240419P000990002024-04-12 2:16PM EDT99.000.800.800.95+0.25+45.45%234438.38%
SWKS240419P001000002024-04-12 3:48PM EDT100.001.051.101.25+0.25+31.25%12135837.38%
SWKS240419P001010002024-04-12 3:29PM EDT101.001.641.501.65+1.07+187.72%1310236.91%
SWKS240419P001020002024-04-12 3:48PM EDT102.001.852.002.15+1.00+117.65%6913836.82%
SWKS240419P001030002024-04-12 2:51PM EDT103.002.502.602.75+1.40+127.27%6381,01337.06%
SWKS240419P001040002024-04-12 3:18PM EDT104.003.533.203.40+1.93+120.62%1314436.77%
SWKS240419P001050002024-04-12 1:11PM EDT105.004.003.904.20+1.90+90.48%519738.33%
SWKS240419P001060002024-04-11 3:20PM EDT106.002.654.706.200.00-6061,62450.00%
SWKS240419P001070002024-04-11 3:27PM EDT107.003.205.505.900.00-33440.67%
SWKS240419P001080002024-04-12 2:32PM EDT108.006.606.406.80+1.70+34.69%7441.85%
SWKS240419P001090002024-04-10 11:15AM EDT109.006.037.209.400.00-1961.91%
SWKS240419P001100002024-03-28 11:15AM EDT110.008.008.1010.10+4.30+116.22%13560.69%
SWKS240419P001110002024-03-27 3:50PM EDT111.004.809.1011.400.00-32369.82%
SWKS240419P001120002024-03-21 12:15PM EDT112.005.2010.0012.500.00--674.27%
SWKS240419P001140002024-03-21 10:15AM EDT114.006.6011.2013.900.00--150.20%
SWKS240419P001150002024-03-14 10:48AM EDT115.0010.3013.2015.500.00-1490.23%
SWKS240419P001200002024-03-14 11:16AM EDT120.0015.1018.0018.700.00-10380.27%