Australia markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.65-3.85 (-3.28%)
At close: 04:00PM EDT
114.99 +1.34 (+1.18%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS240726C000890002024-06-06 3:56PM EDT89.005.7015.7018.300.00--10.00%
SWKS240726C000900002024-06-24 1:09PM EDT90.0016.5021.6025.900.00-66157.81%
SWKS240726C000940002024-07-09 11:58AM EDT94.0012.200.000.000.00-200.00%
SWKS240726C000950002024-06-12 1:29PM EDT95.009.7015.6019.400.00--3193.55%
SWKS240726C000960002024-07-18 11:11AM EDT96.0021.750.000.000.00-100.00%
SWKS240726C000970002024-06-28 12:58PM EDT97.0010.440.000.000.00-500.00%
SWKS240726C000980002024-07-24 3:51PM EDT98.0016.700.000.000.00-100.00%
SWKS240726C000990002024-07-05 10:45AM EDT99.006.160.000.000.00-200.00%
SWKS240726C001000002024-07-22 2:44PM EDT100.0018.180.000.000.00-100.00%
SWKS240726C001010002024-07-16 12:34PM EDT101.0018.760.000.000.00-100.00%
SWKS240726C001020002024-07-15 11:20AM EDT102.0014.240.000.000.00-500.00%
SWKS240726C001030002024-07-22 3:15PM EDT103.0015.400.000.000.00-200.00%
SWKS240726C001040002024-07-22 3:24PM EDT104.0014.200.000.000.00-200.00%
SWKS240726C001050002024-07-19 3:52PM EDT105.009.430.000.000.00-300.00%
SWKS240726C001060002024-07-23 9:30AM EDT106.0011.240.000.000.00-100.00%
SWKS240726C001070002024-07-22 11:05AM EDT107.0010.560.000.000.00-400.00%
SWKS240726C001080002024-07-24 1:32PM EDT108.007.680.000.000.00-100.00%
SWKS240726C001090002024-07-23 1:46PM EDT109.008.380.000.000.00-200.00%
SWKS240726C001100002024-07-24 3:51PM EDT110.004.950.000.000.00-900.00%
SWKS240726C001110002024-07-19 2:11PM EDT111.004.700.000.000.00-1000.00%
SWKS240726C001120002024-07-24 12:57PM EDT112.003.400.000.000.00-1000.00%
SWKS240726C001130002024-07-23 9:50AM EDT113.004.690.000.000.00-200.00%
SWKS240726C001140002024-07-24 11:10AM EDT114.002.190.000.000.00-101.56%
SWKS240726C001150002024-07-24 3:19PM EDT115.001.250.000.000.00-2506.25%
SWKS240726C001160002024-07-24 11:28AM EDT116.000.750.000.000.00-306.25%
SWKS240726C001170002024-07-24 1:33PM EDT117.000.640.000.000.00-18012.50%
SWKS240726C001180002024-07-24 3:38PM EDT118.000.430.000.000.00-34012.50%
SWKS240726C001190002024-07-24 3:38PM EDT119.000.250.000.000.00-13012.50%
SWKS240726C001200002024-07-24 3:19PM EDT120.000.150.000.000.00-49012.50%
SWKS240726C001210002024-07-24 3:22PM EDT121.000.100.000.000.00-20025.00%
SWKS240726C001220002024-07-24 1:33PM EDT122.000.100.000.000.00-24025.00%
SWKS240726C001230002024-07-24 9:54AM EDT123.000.100.000.000.00-9025.00%
SWKS240726C001240002024-07-24 1:32PM EDT124.000.100.000.000.00-13025.00%
SWKS240726C001250002024-07-23 2:49PM EDT125.000.100.000.000.00-136025.00%
SWKS240726C001260002024-07-24 9:54AM EDT126.000.050.000.000.00-10025.00%
SWKS240726C001270002024-07-22 2:19PM EDT127.000.100.000.000.00-4025.00%
SWKS240726C001290002024-07-22 10:54AM EDT129.000.110.000.000.00--050.00%
SWKS240726C001300002024-07-24 10:04AM EDT130.000.070.000.000.00-6050.00%
SWKS240726C001310002024-07-24 10:08AM EDT131.000.050.000.000.00-10050.00%
SWKS240726C001320002024-07-24 10:09AM EDT132.000.050.000.000.00-15050.00%
SWKS240726C001340002024-07-22 2:39PM EDT134.000.070.000.000.00--050.00%
SWKS240726C001350002024-07-24 12:32PM EDT135.000.010.000.000.00-58050.00%
SWKS240726C001360002024-07-23 9:41AM EDT136.000.050.000.000.00--050.00%
SWKS240726C001370002024-07-23 9:40AM EDT137.000.050.000.000.00-21050.00%
SWKS240726C001380002024-07-23 9:40AM EDT138.000.050.000.000.00--050.00%
SWKS240726C001390002024-07-22 9:46AM EDT139.000.050.000.000.00-21050.00%
SWKS240726C001400002024-07-23 9:35AM EDT140.000.050.000.000.00-33050.00%
SWKS240726C001410002024-07-22 9:38AM EDT141.000.050.000.000.00--050.00%
SWKS240726C001420002024-07-22 9:37AM EDT142.000.050.000.000.00-1050.00%
SWKS240726C001430002024-07-23 9:33AM EDT143.000.050.000.000.00--050.00%
SWKS240726C001440002024-07-23 9:33AM EDT144.000.050.000.000.00--050.00%
SWKS240726C001460002024-07-19 11:50AM EDT146.000.050.000.000.00-235050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS240726P000750002024-07-05 1:58PM EDT75.000.050.000.000.00-4050.00%
SWKS240726P000790002024-07-19 11:10AM EDT79.000.050.000.000.00-10050.00%
SWKS240726P000800002024-07-19 11:25AM EDT80.000.050.000.000.00-45050.00%
SWKS240726P000810002024-07-18 3:55PM EDT81.000.050.000.000.00-10050.00%
SWKS240726P000850002024-07-18 3:34PM EDT85.000.150.000.000.00-68050.00%
SWKS240726P000860002024-07-22 9:49AM EDT86.000.050.000.000.00--050.00%
SWKS240726P000870002024-07-22 9:51AM EDT87.000.050.000.000.00-90050.00%
SWKS240726P000880002024-07-24 9:48AM EDT88.000.200.000.000.00-10050.00%
SWKS240726P000890002024-07-17 1:27PM EDT89.000.050.000.000.00-1050.00%
SWKS240726P000900002024-07-22 12:08PM EDT90.000.050.000.000.00-108050.00%
SWKS240726P000910002024-07-22 12:09PM EDT91.000.050.000.000.00--050.00%
SWKS240726P000920002024-07-22 1:01PM EDT92.000.050.000.000.00--050.00%
SWKS240726P000930002024-07-22 1:02PM EDT93.000.050.000.000.00-102050.00%
SWKS240726P000940002024-06-07 1:01PM EDT94.004.930.101.500.00-11205.66%
SWKS240726P000950002024-07-22 9:30AM EDT95.000.060.000.000.00-1050.00%
SWKS240726P000960002024-07-23 9:35AM EDT96.000.050.000.000.00-95050.00%
SWKS240726P000970002024-07-24 9:31AM EDT97.000.050.000.000.00-10050.00%
SWKS240726P000980002024-07-23 9:39AM EDT98.000.050.000.000.00-95050.00%
SWKS240726P000990002024-07-24 3:56PM EDT99.000.050.000.000.00-10050.00%
SWKS240726P001000002024-07-18 12:39PM EDT100.000.150.000.000.00-10050.00%
SWKS240726P001010002024-07-23 12:29PM EDT101.000.050.000.000.00-2050.00%
SWKS240726P001020002024-07-16 9:53AM EDT102.000.370.000.000.00-5025.00%
SWKS240726P001030002024-07-24 3:32PM EDT103.000.050.000.000.00-56025.00%
SWKS240726P001040002024-07-19 1:58PM EDT104.000.250.000.000.00-3025.00%
SWKS240726P001050002024-07-19 3:02PM EDT105.000.250.000.000.00-58025.00%
SWKS240726P001060002024-07-19 2:21PM EDT106.000.370.000.000.00-1025.00%
SWKS240726P001070002024-07-19 12:33PM EDT107.000.400.000.000.00-2025.00%
SWKS240726P001080002024-07-22 1:51PM EDT108.000.100.000.000.00-5012.50%
SWKS240726P001090002024-07-24 11:54AM EDT109.000.050.000.000.00-4012.50%
SWKS240726P001100002024-07-24 3:56PM EDT110.000.280.000.000.00-10012.50%
SWKS240726P001110002024-07-24 2:30PM EDT111.000.300.000.000.00-806.25%
SWKS240726P001120002024-07-22 11:48AM EDT112.000.450.000.000.00-206.25%
SWKS240726P001130002024-07-24 3:12PM EDT113.000.600.000.000.00-45003.13%
SWKS240726P001140002024-07-24 3:52PM EDT114.001.120.000.000.00-1900.00%
SWKS240726P001150002024-07-24 3:20PM EDT115.001.300.000.000.00-1700.00%
SWKS240726P001160002024-07-24 10:04AM EDT116.001.520.000.000.00-300.00%
SWKS240726P001170002024-07-24 3:41PM EDT117.002.070.000.000.00-1400.00%
SWKS240726P001180002024-07-24 11:17AM EDT118.003.700.000.000.00-300.00%
SWKS240726P001190002024-07-24 10:06AM EDT119.003.640.000.000.00-100.00%
SWKS240726P001200002024-07-24 11:17AM EDT120.005.500.000.000.00-200.00%
SWKS240726P001210002024-07-18 1:01PM EDT121.004.400.000.000.00-100.00%
SWKS240726P001220002024-07-16 3:56PM EDT122.003.200.000.000.00--00.00%
SWKS240726P001230002024-07-17 12:57PM EDT123.005.120.000.000.00--00.00%
SWKS240726P001250002024-07-17 9:56AM EDT125.006.200.000.000.00--00.00%