Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS230331C00090000 | 2023-02-21 4:06PM EDT | 90.00 | 23.75 | 25.65 | 27.40 | 0.00 | - | - | 3 | 250.78% |
| SWKS230331C00095000 | 2023-03-14 10:07AM EDT | 95.00 | 19.28 | 21.90 | 22.15 | 0.00 | - | - | 1 | 0.00% |
| SWKS230331C00100000 | 2023-03-27 1:11PM EDT | 100.00 | 13.90 | 16.90 | 17.15 | 0.00 | - | 5 | 35 | 0.00% |
| SWKS230331C00103000 | 2023-03-13 2:02PM EDT | 103.00 | 10.47 | 13.75 | 14.20 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS230331C00105000 | 2023-03-29 2:36PM EDT | 105.00 | 11.10 | 11.65 | 12.20 | 0.00 | - | 1 | 4 | 0.00% |
| SWKS230331C00106000 | 2023-03-15 10:01AM EDT | 106.00 | 7.25 | 10.85 | 11.25 | 0.00 | - | - | 3 | 0.00% |
| SWKS230331C00108000 | 2023-03-31 11:13AM EDT | 108.00 | 8.78 | 8.90 | 9.15 | +0.10 | +1.15% | 1 | 3 | 0.00% |
| SWKS230331C00109000 | 2023-03-20 11:30AM EDT | 109.00 | 7.85 | 7.80 | 8.20 | 0.00 | - | - | 5 | 0.00% |
| SWKS230331C00110000 | 2023-03-31 10:20AM EDT | 110.00 | 6.66 | 6.95 | 7.15 | -1.64 | -19.76% | 2 | 18 | 0.00% |
| SWKS230331C00111000 | 2023-03-28 3:53PM EDT | 111.00 | 2.74 | 5.90 | 6.15 | 0.00 | - | 5 | 5 | 0.00% |
| SWKS230331C00112000 | 2023-03-31 10:24AM EDT | 112.00 | 4.55 | 4.95 | 5.15 | -1.14 | -20.04% | 15 | 72 | 0.00% |
| SWKS230331C00113000 | 2023-03-30 10:52AM EDT | 113.00 | 5.10 | 3.75 | 4.20 | 0.00 | - | 4 | 62 | 0.00% |
| SWKS230331C00114000 | 2023-03-31 11:47AM EDT | 114.00 | 2.78 | 2.83 | 3.15 | -0.97 | -25.87% | 1 | 24 | 0.00% |
| SWKS230331C00115000 | 2023-03-31 10:29AM EDT | 115.00 | 1.70 | 1.85 | 2.22 | -1.08 | -38.85% | 5 | 85 | 0.00% |
| SWKS230331C00116000 | 2023-03-31 11:24AM EDT | 116.00 | 1.12 | 1.02 | 1.24 | -0.84 | -42.86% | 17 | 93 | 0.00% |
| SWKS230331C00117000 | 2023-03-31 11:59AM EDT | 117.00 | 0.31 | 0.35 | 0.43 | -0.79 | -71.82% | 25 | 91 | 10.65% |
| SWKS230331C00118000 | 2023-03-31 11:27AM EDT | 118.00 | 0.09 | 0.05 | 0.13 | -0.62 | -87.32% | 53 | 107 | 15.72% |
| SWKS230331C00119000 | 2023-03-31 9:38AM EDT | 119.00 | 0.05 | 0.03 | 0.07 | -0.21 | -80.77% | 2 | 97 | 22.27% |
| SWKS230331C00120000 | 2023-03-31 11:55AM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 70 | 442 | 25.78% |
| SWKS230331C00121000 | 2023-03-31 10:02AM EDT | 121.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 73 | 83 | 33.20% |
| SWKS230331C00122000 | 2023-03-30 3:57PM EDT | 122.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 60 | 40.23% |
| SWKS230331C00123000 | 2023-03-30 11:07AM EDT | 123.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 38 | 70 | 54.69% |
| SWKS230331C00124000 | 2023-03-31 11:14AM EDT | 124.00 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 1 | 54 | 54.69% |
| SWKS230331C00125000 | 2023-03-30 11:47AM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 54.69% |
| SWKS230331C00126000 | 2023-03-29 1:01PM EDT | 126.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 69.53% |
| SWKS230331C00127000 | 2023-03-24 3:27PM EDT | 127.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 7 | 168 | 75.78% |
| SWKS230331C00128000 | 2023-03-24 3:11PM EDT | 128.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 16 | 87.50% |
| SWKS230331C00130000 | 2023-03-23 3:44PM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 108.98% |
| SWKS230331C00131000 | 2023-03-09 11:23AM EDT | 131.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 120.31% |
| SWKS230331C00135000 | 2023-03-20 3:26PM EDT | 135.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 60 | 120.31% |
| SWKS230331C00140000 | 2023-03-06 2:03PM EDT | 140.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 60 | 60 | 162.50% |
| SWKS230331C00145000 | 2023-03-06 2:48PM EDT | 145.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 15 | 181.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS230331P00065000 | 2023-02-21 12:06PM EDT | 65.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | - | 20 | 467.19% |
| SWKS230331P00085000 | 2023-03-23 3:44PM EDT | 85.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 286.72% |
| SWKS230331P00095000 | 2023-03-23 3:03PM EDT | 95.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 157.81% |
| SWKS230331P00099000 | 2023-03-16 1:44PM EDT | 99.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 129.69% |
| SWKS230331P00100000 | 2023-03-29 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 213 | 109.38% |
| SWKS230331P00101000 | 2023-03-29 1:18PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 10 | 115.63% |
| SWKS230331P00102000 | 2023-03-24 11:29AM EDT | 102.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 6 | 15 | 118.75% |
| SWKS230331P00103000 | 2023-03-20 1:43PM EDT | 103.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 103.13% |
| SWKS230331P00104000 | 2023-03-27 3:57PM EDT | 104.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 6 | 16 | 109.38% |
| SWKS230331P00105000 | 2023-03-28 2:46PM EDT | 105.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 8 | 44 | 89.06% |
| SWKS230331P00106000 | 2023-03-28 2:56PM EDT | 106.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 23 | 95.70% |
| SWKS230331P00107000 | 2023-03-31 11:01AM EDT | 107.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 20 | 54 | 75.00% |
| SWKS230331P00108000 | 2023-03-31 11:08AM EDT | 108.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 81 | 68.75% |
| SWKS230331P00109000 | 2023-03-29 1:07PM EDT | 109.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 40 | 71.48% |
| SWKS230331P00110000 | 2023-03-31 10:19AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 121 | 54.69% |
| SWKS230331P00111000 | 2023-03-31 11:08AM EDT | 111.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 52 | 72 | 50.39% |
| SWKS230331P00112000 | 2023-03-31 11:40AM EDT | 112.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 95 | 46.09% |
| SWKS230331P00113000 | 2023-03-31 10:57AM EDT | 113.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 69 | 38.67% |
| SWKS230331P00114000 | 2023-03-31 11:59AM EDT | 114.00 | 0.05 | 0.01 | 0.05 | -0.52 | -91.23% | 13 | 51 | 34.38% |
| SWKS230331P00115000 | 2023-03-31 10:57AM EDT | 115.00 | 0.07 | 0.02 | 0.06 | -0.13 | -65.00% | 2 | 65 | 26.95% |
| SWKS230331P00116000 | 2023-03-31 10:49AM EDT | 116.00 | 0.18 | 0.07 | 0.13 | -0.18 | -50.00% | 3 | 67 | 22.66% |
| SWKS230331P00117000 | 2023-03-31 10:20AM EDT | 117.00 | 0.66 | 0.33 | 0.40 | +0.06 | +10.00% | 19 | 23 | 21.78% |
| SWKS230331P00118000 | 2023-03-31 10:20AM EDT | 118.00 | 1.40 | 0.92 | 1.16 | +0.35 | +33.33% | 19 | 47 | 30.66% |
| SWKS230331P00119000 | 2023-03-20 10:11AM EDT | 119.00 | 5.05 | 1.84 | 2.25 | 0.00 | - | 18 | 20 | 48.93% |
| SWKS230331P00120000 | 2023-03-31 11:12AM EDT | 120.00 | 3.18 | 2.85 | 3.20 | -4.75 | -59.90% | 10 | 27 | 59.08% |
| SWKS230331P00121000 | 2023-03-30 10:00AM EDT | 121.00 | 3.70 | 3.80 | 4.15 | 0.00 | - | - | 5 | 56.45% |
| SWKS230331P00125000 | 2023-03-16 10:23AM EDT | 125.00 | 12.26 | 7.75 | 8.10 | 0.00 | - | - | 2 | 88.28% |
| SWKS230331P00126000 | 2023-02-21 4:47PM EDT | 126.00 | 14.53 | 9.30 | 10.10 | 0.00 | - | 1 | 1 | 153.13% |
| SWKS230331P00127000 | 2023-03-02 1:00PM EDT | 127.00 | 17.25 | 9.80 | 10.15 | 0.00 | - | 1 | 0 | 109.77% |
| SWKS230331P00130000 | 2023-03-02 1:02PM EDT | 130.00 | 20.20 | 12.75 | 13.05 | 0.00 | - | 1 | 0 | 123.63% |
| SWKS230331P00133000 | 2023-02-09 11:27AM EDT | 133.00 | 12.85 | 21.00 | 22.60 | 0.00 | - | - | 1 | 476.07% |
© 2023 Yahoo. All rights reserved.
