Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 2024-05-02 3:36PM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240503C00090000 | 2024-05-02 3:44PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 1.56% |
| SWKS240503C00094000 | 2024-05-02 2:17PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SWKS240503C00095000 | 2024-05-02 9:47AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240503C00096000 | 2024-05-01 3:13PM EDT | 96.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| SWKS240503C00097000 | 2024-05-02 11:14AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240503C00098000 | 2024-05-01 3:12PM EDT | 98.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SWKS240503C00099000 | 2024-05-02 9:34AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SWKS240503C00100000 | 2024-05-01 3:07PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240503C00102000 | 2024-05-02 10:19AM EDT | 102.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SWKS240503C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240503C00104000 | 2024-05-01 2:57PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SWKS240503C00105000 | 2024-05-01 12:33PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SWKS240503C00106000 | 2024-05-01 3:21PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| SWKS240503C00107000 | 2024-05-02 11:52AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240503C00108000 | 2024-05-02 2:30PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SWKS240503C00109000 | 2024-05-02 12:30PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240503C00110000 | 2024-05-02 12:17PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SWKS240503C00111000 | 2024-05-02 12:47PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SWKS240503C00112000 | 2024-05-02 12:17PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWKS240503C00113000 | 2024-05-02 12:47PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SWKS240503C00114000 | 2024-05-01 11:22AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SWKS240503C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SWKS240503C00116000 | 2024-05-02 9:30AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWKS240503C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| SWKS240503C00118000 | 2024-05-01 9:30AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SWKS240503C00119000 | 2024-05-01 3:52PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SWKS240503C00120000 | 2024-05-01 11:21AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SWKS240503C00121000 | 2024-05-01 2:12PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SWKS240503C00125000 | 2024-05-01 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SWKS240503C00130000 | 2024-05-02 12:43PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00078000 | 2024-04-24 3:09PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SWKS240503P00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| SWKS240503P00085000 | 2024-05-02 3:40PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SWKS240503P00087000 | 2024-05-02 3:22PM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SWKS240503P00089000 | 2024-05-02 3:56PM EDT | 89.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| SWKS240503P00090000 | 2024-05-02 3:47PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SWKS240503P00091000 | 2024-05-02 3:10PM EDT | 91.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SWKS240503P00092000 | 2024-05-02 12:58PM EDT | 92.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SWKS240503P00093000 | 2024-05-02 12:20PM EDT | 93.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SWKS240503P00094000 | 2024-05-01 3:23PM EDT | 94.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SWKS240503P00095000 | 2024-05-02 2:58PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SWKS240503P00096000 | 2024-05-02 3:19PM EDT | 96.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SWKS240503P00097000 | 2024-05-02 10:44AM EDT | 97.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240503P00098000 | 2024-05-02 3:59PM EDT | 98.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SWKS240503P00099000 | 2024-05-02 2:58PM EDT | 99.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SWKS240503P00100000 | 2024-05-02 3:59PM EDT | 100.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SWKS240503P00101000 | 2024-05-02 2:58PM EDT | 101.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SWKS240503P00102000 | 2024-05-02 2:58PM EDT | 102.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| SWKS240503P00103000 | 2024-05-02 2:58PM EDT | 103.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SWKS240503P00104000 | 2024-05-02 3:49PM EDT | 104.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| SWKS240503P00105000 | 2024-05-02 2:58PM EDT | 105.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SWKS240503P00106000 | 2024-05-02 2:58PM EDT | 106.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SWKS240503P00107000 | 2024-05-02 3:37PM EDT | 107.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SWKS240503P00108000 | 2024-05-01 11:29AM EDT | 108.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SWKS240503P00109000 | 2024-05-01 1:22PM EDT | 109.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS240503P00110000 | 2024-05-01 9:40AM EDT | 110.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.