Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00060000 | 2023-09-27 3:35PM EDT | 60.00 | 38.00 | 29.90 | 30.80 | 0.00 | - | 4 | 4 | 0.00% |
| SWKS240517C00065000 | 2023-10-26 10:07AM EDT | 65.00 | 27.40 | 31.30 | 32.80 | 0.00 | - | 2 | 0 | 236.43% |
| SWKS240517C00070000 | 2024-02-02 2:46PM EDT | 70.00 | 31.51 | 35.00 | 39.50 | 0.00 | - | 1 | 1 | 395.85% |
| SWKS240517C00075000 | 2023-10-30 10:17AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWKS240517C00077500 | 2023-12-13 2:43PM EDT | 77.50 | 30.90 | 24.10 | 27.00 | 0.00 | - | 4 | 5 | 259.42% |
| SWKS240517C00080000 | 2024-05-03 12:33PM EDT | 80.00 | 13.30 | 11.90 | 13.00 | -9.80 | -42.42% | 6 | 2 | 58.84% |
| SWKS240517C00082500 | 2024-02-09 3:34PM EDT | 82.50 | 23.80 | 23.00 | 27.50 | 0.00 | - | 10 | 19 | 294.60% |
| SWKS240517C00085000 | 2024-05-01 2:53PM EDT | 85.00 | 8.05 | 6.00 | 8.30 | 0.00 | - | 11 | 11 | 47.00% |
| SWKS240517C00087500 | 2024-05-02 3:54PM EDT | 87.50 | 3.50 | 5.40 | 5.70 | 0.00 | - | 11 | 15 | 34.28% |
| SWKS240517C00090000 | 2024-05-03 1:10PM EDT | 90.00 | 3.80 | 3.40 | 5.00 | +2.05 | +117.14% | 46 | 125 | 50.61% |
| SWKS240517C00092500 | 2024-05-03 3:58PM EDT | 92.50 | 1.95 | 1.90 | 2.05 | +1.00 | +105.26% | 32 | 176 | 28.30% |
| SWKS240517C00093000 | 2024-05-03 3:41PM EDT | 93.00 | 1.70 | 1.65 | 1.80 | +0.90 | +112.50% | 18 | 43 | 28.08% |
| SWKS240517C00095000 | 2024-05-03 11:56AM EDT | 95.00 | 1.26 | 0.90 | 1.00 | +0.81 | +180.00% | 48 | 644 | 27.34% |
| SWKS240517C00096000 | 2024-05-03 12:20PM EDT | 96.00 | 1.00 | 0.65 | 0.75 | +0.65 | +185.71% | 4 | 12 | 27.66% |
| SWKS240517C00097000 | 2024-05-03 2:39PM EDT | 97.00 | 0.51 | 0.45 | 0.55 | -9.69 | -95.00% | 66 | 3 | 27.88% |
| SWKS240517C00097500 | 2024-05-03 3:44PM EDT | 97.50 | 0.45 | 0.40 | 0.50 | +0.17 | +60.71% | 871 | 428 | 28.64% |
| SWKS240517C00098000 | 2024-05-01 2:11PM EDT | 98.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 10 | 19 | 29.27% |
| SWKS240517C00099000 | 2024-05-03 3:50PM EDT | 99.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 24 | 29 | 30.08% |
| SWKS240517C00100000 | 2024-05-03 11:56AM EDT | 100.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 2 | 942 | 30.18% |
| SWKS240517C00101000 | 2024-05-03 10:00AM EDT | 101.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 3 | 12 | 31.25% |
| SWKS240517C00102000 | 2024-04-26 3:55PM EDT | 102.00 | 5.24 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 33.79% |
| SWKS240517C00103000 | 2024-05-03 9:50AM EDT | 103.00 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 1 | 34 | 34.18% |
| SWKS240517C00104000 | 2024-04-30 11:34AM EDT | 104.00 | 6.30 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 36.52% |
| SWKS240517C00105000 | 2024-05-03 3:23PM EDT | 105.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 535 | 965 | 35.94% |
| SWKS240517C00106000 | 2024-05-03 10:45AM EDT | 106.00 | 0.10 | 0.00 | 1.35 | +0.05 | +100.00% | 76 | 16 | 59.13% |
| SWKS240517C00107000 | 2024-05-02 11:28AM EDT | 107.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 48.19% |
| SWKS240517C00108000 | 2024-05-03 9:43AM EDT | 108.00 | 0.15 | 0.00 | 0.45 | +0.05 | +50.00% | 10 | 88 | 57.96% |
| SWKS240517C00109000 | 2024-05-03 11:34AM EDT | 109.00 | 0.27 | 0.05 | 0.25 | -3.43 | -92.70% | 1 | 93 | 52.83% |
| SWKS240517C00110000 | 2024-05-03 12:48PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 3 | 841 | 46.48% |
| SWKS240517C00111000 | 2024-04-30 10:15AM EDT | 111.00 | 2.90 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 48.44% |
| SWKS240517C00112000 | 2024-05-03 11:28AM EDT | 112.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 28 | 50.39% |
| SWKS240517C00115000 | 2024-05-03 3:19PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 1,524 | 50.59% |
| SWKS240517C00120000 | 2024-05-01 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 919 | 1,215 | 53.91% |
| SWKS240517C00125000 | 2024-05-03 3:05PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 885 | 61.33% |
| SWKS240517C00130000 | 2024-05-03 1:40PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 163 | 73.83% |
| SWKS240517C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 122.27% |
| SWKS240517C00140000 | 2024-05-01 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,655 | 80.86% |
| SWKS240517C00145000 | 2024-03-12 1:19PM EDT | 145.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 140.33% |
| SWKS240517C00150000 | 2024-01-26 1:29PM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 108.79% |
| SWKS240517C00155000 | 2024-04-09 11:52AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 97.66% |
| SWKS240517C00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 157.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00055000 | 2023-12-28 3:35PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 196.29% |
| SWKS240517P00060000 | 2023-09-20 10:59AM EDT | 60.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | - | 1 | 166.21% |
| SWKS240517P00065000 | 2024-01-04 10:30AM EDT | 65.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 5 | 14 | 128.13% |
| SWKS240517P00070000 | 2024-03-27 10:18AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 76.76% |
| SWKS240517P00075000 | 2024-04-22 9:44AM EDT | 75.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 84.67% |
| SWKS240517P00077500 | 2024-05-01 12:30PM EDT | 77.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 301 | 307 | 74.56% |
| SWKS240517P00080000 | 2024-05-03 9:36AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 1 | 58 | 64.55% |
| SWKS240517P00082500 | 2024-05-01 3:34PM EDT | 82.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 81 | 112 | 53.86% |
| SWKS240517P00085000 | 2024-05-03 9:53AM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 4 | 89 | 31.01% |
| SWKS240517P00087500 | 2024-05-03 3:31PM EDT | 87.50 | 0.31 | 0.35 | 0.40 | -0.84 | -73.04% | 7 | 1,331 | 28.03% |
| SWKS240517P00089000 | 2024-05-02 3:00PM EDT | 89.00 | 1.65 | 0.55 | 0.65 | 0.00 | - | 103 | 104 | 27.00% |
| SWKS240517P00090000 | 2024-05-03 3:49PM EDT | 90.00 | 0.84 | 0.80 | 0.90 | -1.26 | -60.00% | 11 | 453 | 26.61% |
| SWKS240517P00091000 | 2024-05-03 11:14AM EDT | 91.00 | 1.05 | 1.10 | 1.25 | -1.55 | -59.62% | 10 | 60 | 26.66% |
| SWKS240517P00092000 | 2024-05-03 3:56PM EDT | 92.00 | 1.45 | 1.45 | 1.60 | -1.20 | -45.28% | 27 | 21 | 25.59% |
| SWKS240517P00092500 | 2024-05-03 3:50PM EDT | 92.50 | 1.80 | 1.70 | 1.85 | -1.50 | -45.45% | 13 | 177 | 25.68% |
| SWKS240517P00093000 | 2024-05-01 10:41AM EDT | 93.00 | 2.05 | 1.95 | 2.05 | -1.35 | -39.71% | 16 | 3 | 24.76% |
| SWKS240517P00095000 | 2024-05-03 2:14PM EDT | 95.00 | 3.03 | 2.80 | 3.40 | -2.37 | -43.89% | 12 | 431 | 25.98% |
| SWKS240517P00097000 | 2024-05-03 11:43AM EDT | 97.00 | 4.29 | 3.10 | 5.00 | -3.41 | -44.29% | 13 | 31 | 27.08% |
| SWKS240517P00097500 | 2024-05-03 2:27PM EDT | 97.50 | 5.06 | 5.10 | 5.40 | -3.19 | -38.67% | 145 | 538 | 26.71% |
| SWKS240517P00099000 | 2024-05-02 3:30PM EDT | 99.00 | 7.35 | 6.40 | 6.90 | -2.20 | -23.04% | 10 | 70 | 31.59% |
| SWKS240517P00100000 | 2024-05-02 3:30PM EDT | 100.00 | 7.60 | 7.40 | 7.80 | -2.90 | -27.62% | 1 | 1,444 | 32.03% |
| SWKS240517P00101000 | 2024-05-01 9:30AM EDT | 101.00 | 10.43 | 8.10 | 8.70 | 0.00 | - | 2 | 0 | 31.59% |
| SWKS240517P00102000 | 2024-05-03 9:51AM EDT | 102.00 | 9.21 | 9.20 | 11.50 | -1.12 | -10.84% | 1 | 9 | 51.37% |
| SWKS240517P00103000 | 2024-04-30 3:44PM EDT | 103.00 | 10.70 | 10.10 | 12.60 | +8.55 | +397.67% | 2 | 91 | 54.59% |
| SWKS240517P00104000 | 2024-05-01 10:11AM EDT | 104.00 | 12.40 | 11.20 | 11.80 | 0.00 | - | 1 | 51 | 43.07% |
| SWKS240517P00105000 | 2024-05-03 2:55PM EDT | 105.00 | 12.50 | 12.10 | 13.50 | -3.04 | -19.56% | 4 | 131 | 64.06% |
| SWKS240517P00106000 | 2024-04-26 11:21AM EDT | 106.00 | 4.80 | 13.10 | 13.70 | 0.00 | - | 7 | 10 | 44.14% |
| SWKS240517P00110000 | 2024-05-03 2:55PM EDT | 110.00 | 17.45 | 17.10 | 17.80 | +12.30 | +238.84% | 43 | 48 | 57.72% |
| SWKS240517P00115000 | 2024-05-01 3:20PM EDT | 115.00 | 21.50 | 20.30 | 22.80 | 0.00 | - | 222 | 0 | 68.75% |
| SWKS240517P00120000 | 2024-05-01 3:20PM EDT | 120.00 | 26.50 | 25.50 | 29.40 | 0.00 | - | 220 | 0 | 125.34% |
| SWKS240517P00125000 | 2024-01-08 3:15PM EDT | 125.00 | 19.88 | 20.30 | 24.50 | 0.00 | - | - | 49 | 0.00% |
© 2024 Yahoo. All rights reserved.