Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00100000 | 2024-05-15 10:12AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 1,320 | 45.61% |
| SWKS240524C00100000 | 2024-05-06 2:13PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 9 | 24 | 25.00% |
| SWKS240531C00100000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 10 | 58 | 21.92% |
| SWKS240607C00100000 | 2024-05-13 10:04AM EDT | 2024-06-07 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 18 | 21.31% |
| SWKS240614C00100000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 0.63 | 0.50 | 0.65 | +0.18 | +40.00% | 1 | 4 | 22.27% |
| SWKS240621C00100000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 0.77 | 0.70 | 0.80 | -0.23 | -23.00% | 6 | 1,815 | 21.85% |
| SWKS240628C00100000 | 2024-05-14 1:29PM EDT | 2024-06-28 | 1.00 | 0.85 | 1.05 | -0.20 | -16.67% | 1 | 11 | 22.55% |
| SWKS240816C00100000 | 2024-05-15 12:29PM EDT | 2024-08-16 | 3.13 | 3.00 | 3.30 | -0.47 | -13.06% | 32 | 354 | 28.80% |
| SWKS241115C00100000 | 2024-05-13 12:10PM EDT | 2024-11-15 | 5.84 | 5.90 | 6.10 | 0.00 | - | 4 | 197 | 31.24% |
| SWKS250117C00100000 | 2024-05-09 12:26PM EDT | 2025-01-17 | 7.00 | 7.20 | 7.50 | 0.00 | - | 66 | 499 | 31.53% |
| SWKS250620C00100000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 10.60 | 10.60 | 10.90 | 0.00 | - | 236 | 408 | 33.37% |
| SWKS260116C00100000 | 2024-05-13 11:50AM EDT | 2026-01-16 | 13.80 | 13.70 | 14.50 | +0.10 | +0.73% | 3 | 61 | 34.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00100000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 5.95 | 5.80 | 6.20 | +0.55 | +10.19% | 2 | 1,426 | 60.74% |
| SWKS240524P00100000 | 2024-05-03 12:59PM EDT | 2024-05-24 | 7.58 | 6.30 | 6.90 | 0.00 | - | 10 | 48 | 52.98% |
| SWKS240531P00100000 | 2024-05-02 11:31AM EDT | 2024-05-31 | 10.95 | 6.30 | 7.00 | 0.00 | - | 3 | 10 | 42.11% |
| SWKS240607P00100000 | 2024-04-29 1:00PM EDT | 2024-06-07 | 2.00 | 6.60 | 7.00 | 0.00 | - | - | 1 | 35.45% |
| SWKS240621P00100000 | 2024-05-14 3:04PM EDT | 2024-06-21 | 6.54 | 6.90 | 7.10 | 0.00 | - | 1 | 1,118 | 29.14% |
| SWKS240816P00100000 | 2024-05-15 1:03PM EDT | 2024-08-16 | 8.50 | 8.40 | 8.80 | -1.40 | -14.14% | 1 | 61 | 28.31% |
| SWKS241115P00100000 | 2024-05-10 1:58PM EDT | 2024-11-15 | 12.20 | 10.80 | 11.10 | 0.00 | - | 25 | 271 | 29.04% |
| SWKS250117P00100000 | 2024-05-15 12:57PM EDT | 2025-01-17 | 12.00 | 11.90 | 12.20 | -0.40 | -3.23% | 7 | 491 | 28.66% |
| SWKS250620P00100000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 14.40 | 14.60 | 14.90 | 0.00 | - | 13 | 362 | 29.37% |
| SWKS260116P00100000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 17.14 | 16.70 | 17.30 | -0.86 | -4.78% | 5 | 54 | 28.74% |
© 2024 Yahoo. All rights reserved.