Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 2023-03-07 4:25PM EDT | 40.00 | 73.00 | 70.80 | 73.30 | 0.00 | - | 6 | 10 | 218.85% |
| SWKS250117C00045000 | 2023-08-24 2:40PM EDT | 45.00 | 60.80 | 51.90 | 53.20 | 0.00 | - | 4 | 5 | 94.86% |
| SWKS250117C00047500 | 2024-03-07 11:47AM EDT | 47.50 | 60.25 | 56.40 | 60.30 | 0.00 | - | - | 6 | 142.90% |
| SWKS250117C00050000 | 2024-05-03 12:59PM EDT | 50.00 | 43.50 | 43.00 | 44.10 | -21.00 | -32.56% | 2 | 52 | 50.29% |
| SWKS250117C00055000 | 2022-10-13 10:55AM EDT | 55.00 | 34.20 | 45.80 | 48.25 | 0.00 | - | - | 1 | 99.96% |
| SWKS250117C00060000 | 2024-05-01 10:15AM EDT | 60.00 | 33.00 | 33.60 | 34.70 | 0.00 | - | 2 | 15 | 47.38% |
| SWKS250117C00065000 | 2023-12-14 4:00PM EDT | 65.00 | 50.60 | 38.80 | 40.50 | 0.00 | - | 11 | 9 | 90.81% |
| SWKS250117C00070000 | 2024-03-18 1:38PM EDT | 70.00 | 36.07 | 29.60 | 31.80 | 0.00 | - | 9 | 5 | 63.45% |
| SWKS250117C00075000 | 2024-03-19 11:01AM EDT | 75.00 | 31.75 | 26.40 | 28.70 | 0.00 | - | 2 | 14 | 62.35% |
| SWKS250117C00077500 | 2024-04-08 1:10PM EDT | 77.50 | 30.80 | 19.90 | 20.30 | 0.00 | - | 1 | 7 | 39.19% |
| SWKS250117C00080000 | 2024-05-02 10:08AM EDT | 80.00 | 15.98 | 17.90 | 18.40 | 0.00 | - | 1 | 15 | 37.90% |
| SWKS250117C00082500 | 2024-01-22 11:38AM EDT | 82.50 | 30.10 | 25.60 | 26.50 | 0.00 | - | 6 | 44 | 70.97% |
| SWKS250117C00085000 | 2024-05-01 1:04PM EDT | 85.00 | 13.60 | 14.50 | 15.30 | 0.00 | - | 1 | 56 | 37.20% |
| SWKS250117C00087500 | 2024-05-03 11:39AM EDT | 87.50 | 12.30 | 13.60 | 13.80 | +0.45 | +3.80% | 3 | 126 | 36.59% |
| SWKS250117C00090000 | 2024-05-03 12:57PM EDT | 90.00 | 12.12 | 12.10 | 12.40 | +1.72 | +16.54% | 7 | 98 | 36.04% |
| SWKS250117C00092500 | 2024-05-03 12:20PM EDT | 92.50 | 11.20 | 10.70 | 11.10 | +0.60 | +5.66% | 59 | 77 | 35.55% |
| SWKS250117C00095000 | 2024-05-03 12:42PM EDT | 95.00 | 9.80 | 9.60 | 9.90 | +1.62 | +19.80% | 8 | 194 | 35.10% |
| SWKS250117C00097500 | 2024-05-03 12:57PM EDT | 97.50 | 8.57 | 8.60 | 8.80 | +1.37 | +19.03% | 7 | 47 | 34.71% |
| SWKS250117C00100000 | 2024-05-03 12:46PM EDT | 100.00 | 7.70 | 7.60 | 7.80 | +1.50 | +24.19% | 8 | 449 | 34.36% |
| SWKS250117C00105000 | 2024-05-03 11:34AM EDT | 105.00 | 6.00 | 5.90 | 6.00 | +1.20 | +25.00% | 1 | 190 | 33.54% |
| SWKS250117C00110000 | 2024-05-02 1:03PM EDT | 110.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 7 | 615 | 33.05% |
| SWKS250117C00115000 | 2024-05-03 12:34PM EDT | 115.00 | 3.48 | 3.40 | 3.50 | +0.88 | +33.85% | 3 | 552 | 32.69% |
| SWKS250117C00120000 | 2024-05-03 11:49AM EDT | 120.00 | 2.65 | 2.60 | 2.70 | +0.45 | +20.45% | 49 | 762 | 32.67% |
| SWKS250117C00125000 | 2024-05-03 12:09PM EDT | 125.00 | 2.09 | 2.00 | 2.05 | +0.44 | +26.67% | 601 | 432 | 32.54% |
| SWKS250117C00130000 | 2024-05-02 3:48PM EDT | 130.00 | 1.15 | 1.45 | 1.60 | 0.00 | - | 1 | 313 | 32.74% |
| SWKS250117C00135000 | 2024-05-03 11:21AM EDT | 135.00 | 1.22 | 1.15 | 1.25 | +0.17 | +16.19% | 5 | 602 | 32.95% |
| SWKS250117C00140000 | 2024-05-02 10:22AM EDT | 140.00 | 0.75 | 0.90 | 1.00 | 0.00 | - | 4 | 617 | 33.33% |
| SWKS250117C00145000 | 2024-05-01 1:07PM EDT | 145.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 1 | 506 | 34.52% |
| SWKS250117C00150000 | 2024-05-02 2:24PM EDT | 150.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 2 | 487 | 35.06% |
| SWKS250117C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 4 | 417 | 35.79% |
| SWKS250117C00160000 | 2024-05-01 9:41AM EDT | 160.00 | 0.58 | 0.45 | 0.55 | 0.00 | - | 1 | 124 | 36.30% |
| SWKS250117C00165000 | 2024-05-01 9:38AM EDT | 165.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 26 | 38.48% |
| SWKS250117C00170000 | 2024-05-01 10:40AM EDT | 170.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 5 | 38 | 42.73% |
| SWKS250117C00175000 | 2024-05-02 10:24AM EDT | 175.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 25 | 46 | 43.73% |
| SWKS250117C00180000 | 2024-05-02 10:24AM EDT | 180.00 | 0.25 | 0.10 | 1.55 | 0.00 | - | 56 | 124 | 51.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2024-02-15 3:31PM EDT | 40.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 278 | 59.81% |
| SWKS250117P00042500 | 2024-04-22 10:00AM EDT | 42.50 | 0.22 | 0.05 | 1.70 | 0.00 | - | 10 | 12 | 60.67% |
| SWKS250117P00045000 | 2023-02-07 10:39AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SWKS250117P00047500 | 2023-01-13 12:12PM EDT | 47.50 | 3.05 | 0.81 | 3.15 | 0.00 | - | - | 1 | 65.58% |
| SWKS250117P00050000 | 2024-04-30 3:54PM EDT | 50.00 | 0.43 | 0.15 | 0.80 | 0.00 | - | 3 | 33 | 48.61% |
| SWKS250117P00055000 | 2024-05-02 10:10AM EDT | 55.00 | 0.75 | 0.30 | 1.05 | 0.00 | - | 13 | 83 | 45.08% |
| SWKS250117P00060000 | 2024-05-03 9:58AM EDT | 60.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 2 | 492 | 38.88% |
| SWKS250117P00065000 | 2024-05-03 10:40AM EDT | 65.00 | 1.50 | 1.45 | 1.55 | -0.30 | -16.67% | 2 | 95 | 37.06% |
| SWKS250117P00070000 | 2024-05-02 10:36AM EDT | 70.00 | 2.65 | 2.15 | 2.25 | 0.00 | - | 6 | 281 | 35.46% |
| SWKS250117P00072500 | 2024-05-01 12:45PM EDT | 72.50 | 3.05 | 2.60 | 2.70 | 0.00 | - | 4 | 158 | 34.77% |
| SWKS250117P00075000 | 2024-05-03 10:56AM EDT | 75.00 | 3.20 | 3.00 | 3.30 | -0.60 | -15.79% | 2 | 2,485 | 34.49% |
| SWKS250117P00077500 | 2024-05-02 2:48PM EDT | 77.50 | 4.38 | 3.60 | 3.80 | 0.00 | - | 4 | 501 | 33.41% |
| SWKS250117P00080000 | 2024-05-02 2:56PM EDT | 80.00 | 5.24 | 4.30 | 4.50 | 0.00 | - | 8 | 1,291 | 32.89% |
| SWKS250117P00082500 | 2024-05-01 3:48PM EDT | 82.50 | 5.70 | 5.00 | 5.30 | 0.00 | - | 5 | 300 | 32.42% |
| SWKS250117P00085000 | 2024-05-01 1:04PM EDT | 85.00 | 6.77 | 5.90 | 6.20 | 0.00 | - | 14 | 271 | 32.00% |
| SWKS250117P00087500 | 2024-05-03 1:04PM EDT | 87.50 | 7.05 | 6.90 | 7.10 | -0.95 | -11.87% | 1 | 291 | 31.24% |
| SWKS250117P00090000 | 2024-05-03 1:04PM EDT | 90.00 | 8.05 | 7.90 | 8.20 | -1.26 | -13.53% | 1 | 925 | 30.84% |
| SWKS250117P00092500 | 2024-04-29 9:45AM EDT | 92.50 | 5.50 | 9.00 | 9.30 | 0.00 | - | 1 | 84 | 30.13% |
| SWKS250117P00095000 | 2024-05-02 9:45AM EDT | 95.00 | 10.90 | 10.30 | 10.60 | 0.00 | - | 1 | 735 | 29.73% |
| SWKS250117P00097500 | 2024-04-18 3:41PM EDT | 97.50 | 10.33 | 11.70 | 12.00 | 0.00 | - | 4 | 228 | 29.33% |
| SWKS250117P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 15.50 | 13.20 | 13.40 | 0.00 | - | 10 | 466 | 28.61% |
| SWKS250117P00105000 | 2024-04-24 11:09AM EDT | 105.00 | 12.50 | 16.30 | 16.60 | 0.00 | - | 1 | 1,080 | 27.47% |
| SWKS250117P00110000 | 2024-04-26 10:21AM EDT | 110.00 | 13.71 | 20.00 | 20.30 | 0.00 | - | 3 | 460 | 26.78% |
| SWKS250117P00115000 | 2024-05-02 3:41PM EDT | 115.00 | 27.01 | 21.90 | 24.20 | 0.00 | - | 10 | 293 | 25.51% |
| SWKS250117P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 17.81 | 27.70 | 28.60 | 0.00 | - | 50 | 182 | 25.32% |
| SWKS250117P00125000 | 2024-03-08 11:53AM EDT | 125.00 | 22.40 | 23.20 | 26.00 | 0.00 | - | 1 | 130 | 0.00% |
| SWKS250117P00130000 | 2023-11-21 11:27AM EDT | 130.00 | 36.50 | 23.10 | 23.40 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS250117P00135000 | 2024-05-02 10:21AM EDT | 135.00 | 45.18 | 41.90 | 43.80 | 0.00 | - | 5 | 15 | 34.12% |
| SWKS250117P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 36.60 | 46.80 | 48.00 | 0.00 | - | 1 | 5 | 30.12% |
| SWKS250117P00145000 | 2024-04-30 11:43AM EDT | 145.00 | 38.10 | 50.50 | 54.00 | 0.00 | - | 1 | 3 | 39.80% |
| SWKS250117P00150000 | 2024-04-30 12:29PM EDT | 150.00 | 42.70 | 56.30 | 58.20 | 0.00 | - | 1 | 8 | 35.82% |
| SWKS250117P00155000 | 2024-04-30 3:25PM EDT | 155.00 | 47.80 | 61.70 | 63.70 | 0.00 | - | 2 | 4 | 41.71% |
| SWKS250117P00160000 | 2023-08-10 2:08PM EDT | 160.00 | 53.30 | 59.60 | 61.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.