Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS231215C00055000 | 2023-10-20 8:57AM EST | 55.00 | 39.00 | 38.80 | 39.70 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS231215C00073000 | 2023-11-27 11:40AM EST | 73.00 | 22.20 | 30.50 | 31.20 | 0.00 | - | - | 7 | 125.00% |
| SWKS231215C00075000 | 2023-11-02 8:55AM EST | 75.00 | 13.50 | 22.20 | 24.70 | 0.00 | - | - | 0 | 0.00% |
| SWKS231215C00077500 | 2023-11-03 8:31AM EST | 77.50 | 10.40 | 20.30 | 22.10 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS231215C00080000 | 2023-11-14 3:11PM EST | 80.00 | 13.20 | 23.20 | 24.20 | 0.00 | - | 1 | 0 | 132.42% |
| SWKS231215C00082500 | 2023-10-31 1:24PM EST | 82.50 | 6.97 | 14.20 | 15.00 | 0.00 | - | 2 | 2 | 0.00% |
| SWKS231215C00085000 | 2023-12-07 3:09PM EST | 85.00 | 17.72 | 17.50 | 20.30 | 0.00 | - | 1 | 19 | 83.20% |
| SWKS231215C00086000 | 2023-12-01 2:41PM EST | 86.00 | 12.00 | 17.40 | 18.60 | 0.00 | - | 1 | 1 | 88.67% |
| SWKS231215C00087500 | 2023-12-04 12:07PM EST | 87.50 | 11.00 | 16.10 | 16.70 | 0.00 | - | 10 | 24 | 73.05% |
| SWKS231215C00090000 | 2023-12-07 2:09PM EST | 90.00 | 12.20 | 13.00 | 14.60 | 0.00 | - | 5 | 44 | 99.61% |
| SWKS231215C00091000 | 2023-12-07 3:59PM EST | 91.00 | 11.44 | 12.10 | 13.50 | 0.00 | - | 2 | 2 | 90.33% |
| SWKS231215C00092000 | 2023-12-05 1:15PM EST | 92.00 | 6.89 | 11.60 | 12.40 | 0.00 | - | - | 3 | 62.01% |
| SWKS231215C00092500 | 2023-12-05 11:01AM EST | 92.50 | 6.70 | 11.10 | 12.60 | 0.00 | - | 1 | 75 | 76.56% |
| SWKS231215C00093000 | 2023-12-05 10:27AM EST | 93.00 | 5.83 | 10.20 | 11.50 | 0.00 | - | 1 | 19 | 79.49% |
| SWKS231215C00094000 | 2023-12-08 10:34AM EST | 94.00 | 10.55 | 9.60 | 10.90 | +3.47 | +49.01% | 1 | 30 | 64.84% |
| SWKS231215C00095000 | 2023-12-08 2:24PM EST | 95.00 | 9.00 | 8.20 | 9.40 | +2.57 | +39.97% | 14 | 221 | 65.23% |
| SWKS231215C00096000 | 2023-12-06 9:30AM EST | 96.00 | 4.80 | 7.10 | 9.00 | 0.00 | - | 1 | 27 | 77.34% |
| SWKS231215C00097000 | 2023-12-04 9:30AM EST | 97.00 | 7.51 | 6.20 | 7.30 | +5.11 | +212.92% | 1 | 38 | 51.27% |
| SWKS231215C00097500 | 2023-12-07 3:11PM EST | 97.50 | 6.70 | 6.10 | 6.80 | +1.23 | +22.49% | 2 | 258 | 48.58% |
| SWKS231215C00098000 | 2023-12-07 10:11AM EST | 98.00 | 3.80 | 5.90 | 6.30 | 0.00 | - | 2 | 50 | 45.90% |
| SWKS231215C00099000 | 2023-12-08 2:50PM EST | 99.00 | 5.08 | 4.90 | 5.40 | +2.18 | +75.17% | 6 | 116 | 43.31% |
| SWKS231215C00100000 | 2023-12-08 2:24PM EST | 100.00 | 4.70 | 4.00 | 4.30 | +1.71 | +57.19% | 43 | 625 | 34.86% |
| SWKS231215C00101000 | 2023-12-08 11:20AM EST | 101.00 | 3.45 | 3.20 | 3.50 | +0.88 | +34.24% | 30 | 87 | 33.89% |
| SWKS231215C00102000 | 2023-12-08 3:21PM EST | 102.00 | 2.81 | 2.50 | 2.70 | +1.04 | +58.76% | 21 | 40 | 31.54% |
| SWKS231215C00103000 | 2023-12-08 3:46PM EST | 103.00 | 2.04 | 1.85 | 2.00 | +0.86 | +72.88% | 87 | 38 | 29.88% |
| SWKS231215C00104000 | 2023-12-08 3:37PM EST | 104.00 | 1.52 | 1.30 | 1.45 | +0.47 | +44.76% | 140 | 61 | 29.30% |
| SWKS231215C00105000 | 2023-12-08 12:39PM EST | 105.00 | 1.05 | 0.90 | 1.00 | +0.38 | +56.72% | 111 | 445 | 28.71% |
| SWKS231215C00106000 | 2023-12-04 11:56AM EST | 106.00 | 0.71 | 0.55 | 0.65 | +0.61 | +610.00% | 1 | 3 | 28.08% |
| SWKS231215C00107000 | 2023-12-08 3:59PM EST | 107.00 | 0.39 | 0.35 | 0.45 | +0.23 | +143.75% | 7 | 2 | 28.91% |
| SWKS231215C00108000 | 2023-12-08 3:56PM EST | 108.00 | 0.27 | 0.20 | 0.30 | +0.22 | +440.00% | 11 | 14 | 29.49% |
| SWKS231215C00109000 | 2023-12-07 12:15PM EST | 109.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 30.18% |
| SWKS231215C00110000 | 2023-12-08 1:44PM EST | 110.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 208 | 11 | 31.84% |
| SWKS231215C00115000 | 2023-10-20 10:28AM EST | 115.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 45.51% |
| SWKS231215C00120000 | 2023-10-26 2:14PM EST | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.91% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS231215P00060000 | 2023-11-03 10:34AM EST | 60.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 212.50% |
| SWKS231215P00065000 | 2023-11-13 3:42PM EST | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 180.08% |
| SWKS231215P00070000 | 2023-11-07 12:06PM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 666 | 132.42% |
| SWKS231215P00075000 | 2023-11-30 1:01PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 512 | 111.72% |
| SWKS231215P00077500 | 2023-11-09 1:03PM EST | 77.50 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 133.40% |
| SWKS231215P00080000 | 2023-11-30 3:54PM EST | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 519 | 118.95% |
| SWKS231215P00082500 | 2023-12-07 12:09PM EST | 82.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 100 | 107.23% |
| SWKS231215P00085000 | 2023-12-07 9:38AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 72.66% |
| SWKS231215P00086000 | 2023-12-08 10:46AM EST | 86.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 20 | 23 | 68.75% |
| SWKS231215P00087000 | 2023-12-05 9:30AM EST | 87.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 65.23% |
| SWKS231215P00087500 | 2023-12-01 1:28PM EST | 87.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 75 | 84.18% |
| SWKS231215P00088000 | 2023-11-30 1:13PM EST | 88.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.52% |
| SWKS231215P00089000 | 2023-11-20 12:54PM EST | 89.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 3 | 57.81% |
| SWKS231215P00090000 | 2023-12-08 11:37AM EST | 90.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 121 | 54.30% |
| SWKS231215P00091000 | 2023-11-27 11:44AM EST | 91.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 50.59% |
| SWKS231215P00092000 | 2023-11-22 2:40PM EST | 92.00 | 1.31 | 0.00 | 0.10 | 0.00 | - | - | 6 | 52.93% |
| SWKS231215P00092500 | 2023-12-06 1:14PM EST | 92.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 50.98% |
| SWKS231215P00093000 | 2023-11-30 12:34PM EST | 93.00 | 0.84 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.93% |
| SWKS231215P00094000 | 2023-12-05 3:53PM EST | 94.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 60 | 44.92% |
| SWKS231215P00095000 | 2023-12-07 3:50PM EST | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 44.63% |
| SWKS231215P00096000 | 2023-12-08 3:50PM EST | 96.00 | 0.08 | 0.00 | 0.10 | -0.67 | -89.33% | 1 | 56 | 37.11% |
| SWKS231215P00097000 | 2023-12-08 3:03PM EST | 97.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 40 | 74 | 33.01% |
| SWKS231215P00097500 | 2023-12-08 10:08AM EST | 97.50 | 0.11 | 0.00 | 0.15 | -0.24 | -68.57% | 2 | 35 | 33.99% |
| SWKS231215P00098000 | 2023-12-06 11:31AM EST | 98.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 15 | 86 | 31.84% |
| SWKS231215P00099000 | 2023-12-08 3:50PM EST | 99.00 | 0.16 | 0.10 | 0.20 | -0.29 | -64.44% | 1 | 33 | 29.69% |
| SWKS231215P00100000 | 2023-12-08 2:20PM EST | 100.00 | 0.24 | 0.20 | 0.35 | -0.46 | -65.71% | 13 | 31 | 30.03% |
| SWKS231215P00101000 | 2023-12-08 3:58PM EST | 101.00 | 0.45 | 0.35 | 0.50 | -0.47 | -51.09% | 36 | 26 | 28.57% |
| SWKS231215P00102000 | 2023-12-08 3:03PM EST | 102.00 | 0.58 | 0.60 | 0.75 | -1.02 | -63.75% | 17 | 94 | 27.98% |
| SWKS231215P00103000 | 2023-12-07 2:53PM EST | 103.00 | 1.90 | - | - | 0.00 | - | - | - | 0.00% |
| SWKS231215P00105000 | 2023-12-08 3:27PM EST | 105.00 | 2.00 | 1.95 | 2.10 | -8.30 | -80.58% | 34 | 0 | 26.34% |
| SWKS231215P00115000 | 2023-11-24 9:37AM EST | 115.00 | 20.70 | 10.50 | 11.50 | 0.00 | - | 1 | 0 | 56.54% |
| SWKS231215P00140000 | 2023-11-14 10:58AM EST | 140.00 | 47.44 | 35.80 | 37.00 | 0.00 | - | - | 0 | 119.92% |
© 2023 Yahoo. All rights reserved.