Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116C00045000 | 2024-05-01 11:35AM EDT | 45.00 | 47.42 | 46.10 | 50.90 | 0.00 | - | 3 | 8 | 53.39% |
| SWKS260116C00050000 | 2024-05-01 11:10AM EDT | 50.00 | 43.00 | 43.60 | 45.50 | 0.00 | - | 1 | 22 | 45.11% |
| SWKS260116C00060000 | 2023-12-14 4:58PM EDT | 60.00 | 56.30 | 45.10 | 46.50 | 0.00 | - | 9 | 10 | 69.86% |
| SWKS260116C00075000 | 2023-12-06 2:38PM EDT | 75.00 | 34.45 | 35.40 | 36.40 | 0.00 | - | 3 | 3 | 61.92% |
| SWKS260116C00077500 | 2024-04-24 9:38AM EDT | 77.50 | 32.90 | 24.20 | 25.20 | 0.00 | - | 1 | 1 | 38.00% |
| SWKS260116C00080000 | 2024-05-01 12:30PM EDT | 80.00 | 21.95 | 22.70 | 25.50 | 0.00 | - | 5 | 47 | 41.90% |
| SWKS260116C00085000 | 2024-05-01 11:14AM EDT | 85.00 | 19.50 | 20.00 | 22.90 | 0.00 | - | 1 | 14 | 41.38% |
| SWKS260116C00087500 | 2024-05-02 3:03PM EDT | 87.50 | 17.50 | 18.70 | 21.40 | 0.00 | - | 2 | 3 | 40.52% |
| SWKS260116C00090000 | 2024-05-03 1:46PM EDT | 90.00 | 18.00 | 17.60 | 18.10 | +2.00 | +12.50% | 7 | 31 | 35.66% |
| SWKS260116C00092500 | 2024-05-01 3:53PM EDT | 92.50 | 15.88 | 16.30 | 16.90 | 0.00 | - | 2 | 4 | 35.34% |
| SWKS260116C00095000 | 2024-04-19 10:10AM EDT | 95.00 | 19.50 | 15.30 | 15.90 | 0.00 | - | 1 | 21 | 35.33% |
| SWKS260116C00097500 | 2024-05-02 10:27AM EDT | 97.50 | 13.30 | 14.20 | 14.80 | 0.00 | - | 1 | 11 | 34.99% |
| SWKS260116C00100000 | 2024-05-01 3:48PM EDT | 100.00 | 13.00 | 13.20 | 13.80 | 0.00 | - | 19 | 39 | 34.76% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 105.00 | 21.70 | 11.40 | 12.00 | 0.00 | - | 3 | 61 | 34.40% |
| SWKS260116C00110000 | 2024-05-01 10:03AM EDT | 110.00 | 10.20 | 9.90 | 10.40 | 0.00 | - | 20 | 39 | 34.07% |
| SWKS260116C00115000 | 2024-05-03 2:42PM EDT | 115.00 | 8.70 | 8.50 | 9.00 | +0.70 | +8.75% | 8 | 44 | 33.79% |
| SWKS260116C00120000 | 2024-05-01 12:22PM EDT | 120.00 | 6.87 | 7.20 | 7.90 | 0.00 | - | 11 | 247 | 33.83% |
| SWKS260116C00125000 | 2024-04-25 10:19AM EDT | 125.00 | 11.20 | 6.20 | 6.70 | 0.00 | - | 1 | 31 | 33.32% |
| SWKS260116C00130000 | 2024-05-03 11:34AM EDT | 130.00 | 5.50 | 5.30 | 5.80 | +0.80 | +17.02% | 2 | 343 | 33.20% |
| SWKS260116C00135000 | 2024-05-02 3:37PM EDT | 135.00 | 4.20 | 4.50 | 5.00 | 0.00 | - | 13 | 120 | 33.05% |
| SWKS260116C00140000 | 2024-05-01 3:29PM EDT | 140.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 2 | 12 | 32.89% |
| SWKS260116C00145000 | 2024-05-01 9:51AM EDT | 145.00 | 3.70 | 3.30 | 3.80 | 0.00 | - | 3 | 13 | 33.06% |
| SWKS260116C00150000 | 2024-05-01 3:42PM EDT | 150.00 | 3.00 | 2.90 | 3.30 | 0.00 | - | 5 | 9 | 33.02% |
| SWKS260116C00155000 | 2024-02-01 11:06AM EDT | 155.00 | 4.60 | 5.60 | 6.00 | 0.00 | - | 26 | 29 | 42.04% |
| SWKS260116C00160000 | 2024-05-01 9:53AM EDT | 160.00 | 2.40 | 2.20 | 2.50 | 0.00 | - | 1 | 29 | 32.99% |
| SWKS260116C00165000 | 2024-04-02 9:40AM EDT | 165.00 | 4.90 | 1.60 | 3.00 | 0.00 | - | 1 | 3 | 35.97% |
| SWKS260116C00170000 | 2024-05-01 3:07PM EDT | 170.00 | 1.90 | 1.70 | 1.95 | 0.00 | - | 6 | 12 | 33.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116P00045000 | 2024-05-03 3:34PM EDT | 45.00 | 1.31 | 1.25 | 1.35 | -0.14 | -9.66% | 3 | 362 | 40.69% |
| SWKS260116P00047500 | 2024-02-02 4:05PM EDT | 47.50 | 1.55 | 0.55 | 1.95 | 0.00 | - | 1 | 7 | 42.14% |
| SWKS260116P00050000 | 2024-01-25 4:57PM EDT | 50.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 2 | 17 | 37.62% |
| SWKS260116P00055000 | 2024-04-09 12:14PM EDT | 55.00 | 1.95 | 2.40 | 2.80 | 0.00 | - | 2 | 5 | 38.77% |
| SWKS260116P00060000 | 2024-05-02 10:00AM EDT | 60.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 12 | 36.69% |
| SWKS260116P00065000 | 2024-05-02 10:18AM EDT | 65.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 1 | 43 | 35.32% |
| SWKS260116P00070000 | 2024-05-01 10:39AM EDT | 70.00 | 5.80 | 5.40 | 5.90 | 0.00 | - | 1 | 8 | 34.65% |
| SWKS260116P00075000 | 2024-05-02 10:21AM EDT | 75.00 | 8.60 | 6.90 | 7.30 | 0.00 | - | 1 | 17 | 33.37% |
| SWKS260116P00077500 | 2024-04-25 11:15AM EDT | 77.50 | 6.40 | 7.70 | 8.10 | 0.00 | - | 1 | 3 | 32.79% |
| SWKS260116P00080000 | 2024-04-30 1:09PM EDT | 80.00 | 8.95 | 8.50 | 9.00 | +2.47 | +38.12% | 1 | 25 | 32.34% |
| SWKS260116P00082500 | 2024-04-25 11:16AM EDT | 82.50 | 7.90 | 9.50 | 10.00 | 0.00 | - | 1 | 5 | 31.98% |
| SWKS260116P00085000 | 2024-05-03 10:18AM EDT | 85.00 | 10.49 | 10.50 | 11.00 | -0.71 | -6.34% | 1 | 30 | 31.48% |
| SWKS260116P00087500 | 2024-05-01 2:41PM EDT | 87.50 | 11.47 | 11.50 | 12.00 | 0.00 | - | 2 | 44 | 30.86% |
| SWKS260116P00090000 | 2024-05-02 2:55PM EDT | 90.00 | 14.00 | 12.60 | 13.20 | 0.00 | - | 1 | 66 | 30.54% |
| SWKS260116P00092500 | 2023-12-20 1:36PM EDT | 92.50 | 9.80 | 10.90 | 11.40 | 0.00 | - | 10 | 11 | 23.77% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 95.00 | 11.80 | 15.00 | 15.60 | 0.00 | - | 30 | 14 | 29.51% |
| SWKS260116P00097500 | 2023-10-23 2:26PM EDT | 97.50 | 19.74 | 17.20 | 19.80 | 0.00 | - | 1 | 8 | 35.05% |
| SWKS260116P00100000 | 2024-05-03 3:53PM EDT | 100.00 | 18.00 | 17.70 | 18.30 | -1.45 | -7.46% | 40 | 58 | 28.59% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 105.00 | 15.70 | 20.60 | 21.20 | 0.00 | - | 1 | 30 | 27.57% |
| SWKS260116P00110000 | 2024-05-01 10:09AM EDT | 110.00 | 24.95 | 23.80 | 24.70 | 0.00 | - | 3 | 26 | 27.31% |
| SWKS260116P00115000 | 2024-03-13 1:33PM EDT | 115.00 | 20.40 | 21.20 | 23.70 | 0.00 | - | 2 | 30 | 14.55% |
| SWKS260116P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 30.93 | 30.80 | 31.80 | -0.69 | -2.18% | 40 | 48 | 25.50% |
| SWKS260116P00125000 | 2023-12-28 10:38AM EDT | 125.00 | 23.91 | 28.00 | 28.40 | 0.00 | - | - | 1 | 0.00% |
| SWKS260116P00130000 | 2023-11-21 4:49PM EDT | 130.00 | 38.33 | 25.20 | 27.70 | 0.00 | - | - | 2 | 0.00% |
| SWKS260116P00135000 | 2023-11-13 3:50PM EDT | 135.00 | 47.45 | 29.80 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| SWKS260116P00140000 | 2023-12-11 4:42PM EDT | 140.00 | 36.10 | 40.10 | 42.80 | 0.00 | - | 3 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.