SWKS - Skyworks Solutions, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS230609C00070000 | 2023-05-09 9:39AM EDT | 70.00 | 26.17 | 34.10 | 35.30 | 0.00 | - | - | 0 | 410.16% |
| SWKS230609C00075000 | 2023-06-02 3:30PM EDT | 75.00 | 30.30 | 29.40 | 29.80 | 0.00 | - | 1 | 1 | 314.84% |
| SWKS230609C00085000 | 2023-05-31 11:04AM EDT | 85.00 | 18.30 | 19.10 | 19.60 | 0.00 | - | 1 | 1 | 209.38% |
| SWKS230609C00087000 | 2023-05-31 11:15AM EDT | 87.00 | 16.10 | 17.20 | 17.70 | 0.00 | - | - | 6 | 212.50% |
| SWKS230609C00090000 | 2023-06-06 9:55AM EDT | 90.00 | 13.20 | 14.40 | 14.70 | 0.00 | - | 1 | 2 | 145.31% |
| SWKS230609C00092000 | 2023-06-09 1:00PM EDT | 92.00 | 12.47 | 12.30 | 12.80 | -0.03 | -0.24% | 3 | 4 | 127.34% |
| SWKS230609C00094000 | 2023-05-26 1:25PM EDT | 94.00 | 11.09 | 10.20 | 10.70 | 0.00 | - | 1 | 1 | 136.91% |
| SWKS230609C00097000 | 2023-05-09 9:37AM EDT | 97.00 | 3.05 | 7.40 | 8.10 | 0.00 | - | - | 1 | 110.16% |
| SWKS230609C00098000 | 2023-05-26 11:59AM EDT | 98.00 | 6.52 | 6.40 | 6.60 | 0.00 | - | 2 | 0 | 58.59% |
| SWKS230609C00099000 | 2023-06-06 9:37AM EDT | 99.00 | 3.94 | 5.40 | 5.70 | 0.00 | - | 1 | 6 | 62.50% |
| SWKS230609C00100000 | 2023-06-09 10:41AM EDT | 100.00 | 5.05 | 4.40 | 4.60 | +0.43 | +9.31% | 3 | 50 | 60.16% |
| SWKS230609C00101000 | 2023-06-09 11:05AM EDT | 101.00 | 3.98 | 3.40 | 3.70 | +0.68 | +20.61% | 43 | 60 | 59.08% |
| SWKS230609C00102000 | 2023-06-08 12:37PM EDT | 102.00 | 3.30 | 2.35 | 2.65 | 0.00 | - | 1 | 8 | 42.97% |
| SWKS230609C00103000 | 2023-06-08 2:48PM EDT | 103.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 59 | 72 | 30.66% |
| SWKS230609C00104000 | 2023-06-09 1:51PM EDT | 104.00 | 0.55 | 0.45 | 0.65 | -0.49 | -47.12% | 1 | 53 | 16.60% |
| SWKS230609C00105000 | 2023-06-09 1:00PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | -0.68 | -87.18% | 82 | 182 | 13.18% |
| SWKS230609C00106000 | 2023-06-09 11:25AM EDT | 106.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 96 | 117 | 20.90% |
| SWKS230609C00107000 | 2023-06-09 11:13AM EDT | 107.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 42 | 36.33% |
| SWKS230609C00108000 | 2023-06-09 1:07PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 61 | 304 | 46.09% |
| SWKS230609C00109000 | 2023-06-07 12:54PM EDT | 109.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 25 | 39 | 51.95% |
| SWKS230609C00110000 | 2023-06-09 1:05PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 531 | 50.00% |
| SWKS230609C00111000 | 2023-06-05 3:15PM EDT | 111.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 58 | 61 | 68.95% |
| SWKS230609C00112000 | 2023-06-05 10:06AM EDT | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 700 | 71.48% |
| SWKS230609C00113000 | 2023-06-09 11:21AM EDT | 113.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 15 | 35 | 78.91% |
| SWKS230609C00114000 | 2023-06-09 10:55AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 77.34% |
| SWKS230609C00115000 | 2023-06-07 2:07PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 93.36% |
| SWKS230609C00116000 | 2023-06-02 2:39PM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 36 | 100.00% |
| SWKS230609C00118000 | 2023-05-30 11:39AM EDT | 118.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 114.06% |
| SWKS230609C00119000 | 2023-05-31 12:18PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 109.38% |
| SWKS230609C00125000 | 2023-05-30 11:52AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 143.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS230609P00085000 | 2023-05-31 12:17PM EDT | 85.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 203.13% |
| SWKS230609P00088000 | 2023-05-24 12:18PM EDT | 88.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 173.83% |
| SWKS230609P00089000 | 2023-05-30 2:44PM EDT | 89.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 164.06% |
| SWKS230609P00090000 | 2023-05-26 10:35AM EDT | 90.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 6 | 54 | 154.69% |
| SWKS230609P00091000 | 2023-05-24 12:21PM EDT | 91.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 8 | 144.92% |
| SWKS230609P00092000 | 2023-05-18 3:43PM EDT | 92.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 120.31% |
| SWKS230609P00093000 | 2023-05-25 3:21PM EDT | 93.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 125.78% |
| SWKS230609P00094000 | 2023-05-30 2:45PM EDT | 94.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 116.02% |
| SWKS230609P00095000 | 2023-06-05 10:07AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 106.64% |
| SWKS230609P00096000 | 2023-06-05 9:30AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 85.16% |
| SWKS230609P00097000 | 2023-06-02 10:09AM EDT | 97.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 109 | 87.11% |
| SWKS230609P00098000 | 2023-06-08 3:38PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 127 | 67.58% |
| SWKS230609P00099000 | 2023-06-06 11:43AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 58.59% |
| SWKS230609P00100000 | 2023-06-07 9:53AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 72 | 57.62% |
| SWKS230609P00101000 | 2023-06-07 2:31PM EDT | 101.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 46 | 67 | 40.23% |
| SWKS230609P00102000 | 2023-06-09 12:01PM EDT | 102.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 10 | 330 | 41.41% |
| SWKS230609P00103000 | 2023-06-09 1:40PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 1 | 59 | 25.39% |
| SWKS230609P00104000 | 2023-06-09 2:21PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 15 | 43 | 12.70% |
| SWKS230609P00105000 | 2023-06-09 2:13PM EDT | 105.00 | 0.56 | 0.45 | 0.60 | -0.39 | -41.05% | 10 | 104 | 11.91% |
| SWKS230609P00106000 | 2023-06-09 2:57PM EDT | 106.00 | 1.70 | 1.35 | 1.60 | +0.43 | +33.86% | 13 | 20 | 23.83% |
| SWKS230609P00107000 | 2023-06-07 11:53AM EDT | 107.00 | 1.20 | 2.30 | 2.60 | 0.00 | - | 16 | 17 | 34.18% |
| SWKS230609P00108000 | 2023-06-07 11:53AM EDT | 108.00 | 1.80 | 3.20 | 3.90 | 0.00 | - | 16 | 17 | 69.53% |
| SWKS230609P00109000 | 2023-06-01 9:36AM EDT | 109.00 | 5.40 | 4.20 | 4.60 | 0.00 | - | 1 | 3 | 52.73% |
| SWKS230609P00110000 | 2023-06-08 12:01PM EDT | 110.00 | 5.08 | 5.30 | 5.60 | 0.00 | - | 4 | 10 | 61.33% |
| SWKS230609P00111000 | 2023-05-05 2:00PM EDT | 111.00 | 9.40 | 5.70 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS230609P00112000 | 2023-06-05 11:49AM EDT | 112.00 | 8.65 | 7.20 | 7.80 | 0.00 | - | 11 | 0 | 103.91% |
| SWKS230609P00116000 | 2023-05-26 2:10PM EDT | 116.00 | 11.45 | 11.30 | 11.70 | 0.00 | - | 8 | 0 | 126.95% |
| SWKS230609P00120000 | 2023-06-05 9:55AM EDT | 120.00 | 16.23 | 15.10 | 15.60 | 0.00 | - | 4 | 0 | 136.72% |
| SWKS230609P00125000 | 2023-05-30 11:19AM EDT | 125.00 | 20.11 | 20.30 | 20.60 | 0.00 | - | - | 0 | 169.14% |
| SWKS230609P00135000 | 2023-06-06 3:33PM EDT | 135.00 | 30.00 | 30.40 | 30.60 | -1.74 | -5.48% | 1 | 0 | 228.13% |
| SWKS230609P00145000 | 2023-06-05 9:54AM EDT | 145.00 | 41.00 | 40.40 | 40.70 | 0.00 | - | 2 | 0 | 248.44% |
© 2023 Yahoo. All rights reserved.