Australia markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.11-1.51 (-1.55%)
At close: 04:00PM EDT
95.87 -0.24 (-0.25%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS240426C000940002024-04-15 3:03PM EDT94.006.402.103.200.00-3537.45%
SWKS240426C000980002024-04-19 3:11PM EDT98.000.830.951.10-1.54-64.98%311835.40%
SWKS240426C001000002024-04-19 3:45PM EDT100.000.500.450.55-0.59-54.13%453834.91%
SWKS240426C001010002024-04-19 1:37PM EDT101.000.370.300.40-0.98-72.59%221,81435.60%
SWKS240426C001020002024-04-19 3:53PM EDT102.000.300.200.30-0.25-45.45%5011336.72%
SWKS240426C001030002024-04-18 11:36AM EDT103.000.490.100.200.00-48136.62%
SWKS240426C001040002024-04-18 3:50PM EDT104.000.100.050.15-0.70-87.50%432337.70%
SWKS240426C001050002024-04-19 10:44AM EDT105.000.070.050.15-0.16-69.57%25741.21%
SWKS240426C001060002024-04-18 12:58PM EDT106.000.160.000.150.00-53344.63%
SWKS240426C001070002024-04-18 11:12AM EDT107.000.140.000.100.00-269144.24%
SWKS240426C001080002024-04-19 11:43AM EDT108.000.100.000.100.00-82947.27%
SWKS240426C001090002024-04-17 10:28AM EDT109.000.170.000.100.00-122050.29%
SWKS240426C001100002024-04-19 2:12PM EDT110.000.040.000.10-0.04-50.00%131253.32%
SWKS240426C001110002024-04-18 3:04PM EDT111.000.050.000.050.00-21050.20%
SWKS240426C001120002024-04-09 12:17PM EDT112.000.900.000.100.00-1652.73%
SWKS240426C001130002024-04-12 2:08PM EDT113.000.200.000.050.00-11650.39%
SWKS240426C001140002024-04-11 1:29PM EDT114.000.200.000.050.00-121852.73%
SWKS240426C001150002024-04-19 11:08AM EDT115.000.050.000.20-0.02-28.57%331767.19%
SWKS240426C001160002024-04-15 3:35PM EDT116.000.050.002.150.00-12118.26%
SWKS240426C001170002024-04-18 12:21PM EDT117.000.050.000.050.00-132059.38%
SWKS240426C001190002024-03-21 9:30AM EDT119.000.650.001.350.00--1113.57%
SWKS240426C001200002024-04-04 12:05PM EDT120.000.450.000.200.00-131180.08%
SWKS240426C001250002024-04-08 1:16PM EDT125.000.050.000.050.00-2676.56%
SWKS240426C001350002024-03-12 1:36PM EDT135.000.350.000.750.00--1141.60%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS240426P000900002024-04-19 11:44AM EDT90.000.090.100.25-0.06-40.00%11838.09%
SWKS240426P000920002024-04-19 3:53PM EDT92.000.400.300.50+0.10+33.33%720736.23%
SWKS240426P000930002024-04-19 3:36PM EDT93.000.650.551.35+0.25+62.50%291,79550.10%
SWKS240426P000940002024-04-19 2:59PM EDT94.000.850.750.95+0.43+102.38%320334.52%
SWKS240426P000950002024-04-19 3:39PM EDT95.001.151.051.40+0.40+53.33%108136.08%
SWKS240426P000960002024-04-19 2:46PM EDT96.001.651.551.80+0.40+32.00%2010734.96%
SWKS240426P000970002024-04-19 3:27PM EDT97.002.152.052.30+0.65+43.33%6920734.13%
SWKS240426P000980002024-04-19 2:59PM EDT98.002.852.702.90+1.01+54.89%194333.55%
SWKS240426P000990002024-04-19 2:43PM EDT99.003.503.403.70+1.43+69.08%91152635.60%
SWKS240426P001000002024-04-19 3:48PM EDT100.004.264.104.50+1.24+41.06%8521036.48%
SWKS240426P001010002024-04-19 2:44PM EDT101.005.205.005.30+1.20+30.00%1712735.94%
SWKS240426P001020002024-04-18 11:41AM EDT102.004.205.807.500.00-12550.49%
SWKS240426P001030002024-04-15 1:20PM EDT103.003.506.507.700.00-94556.69%
SWKS240426P001040002024-04-19 3:45PM EDT104.007.847.408.50+2.84+56.80%84455.57%
SWKS240426P001050002024-04-18 2:25PM EDT105.007.298.109.200.00-21649.12%
SWKS240426P001060002024-04-09 2:42PM EDT106.002.608.0011.300.00-42086.57%
SWKS240426P001070002024-04-12 12:06PM EDT107.005.5410.2012.700.00-51466.46%
SWKS240426P001080002024-04-19 2:35PM EDT108.0011.5011.1012.50+8.80+325.93%7872.17%
SWKS240426P001090002024-04-10 2:53PM EDT109.007.2011.9014.800.00-1770.31%
SWKS240426P001100002024-04-08 3:58PM EDT110.006.5013.5015.500.00--179.83%
SWKS240426P001110002024-03-26 3:29PM EDT111.007.6813.1017.000.00-1061.13%
SWKS240426P001120002024-03-28 11:33AM EDT112.005.0014.9016.300.00-2078.71%