Australia markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.29-0.03 (-0.03%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS230331C000900002023-02-21 4:06PM EDT90.0023.7525.6527.400.00--3250.78%
SWKS230331C000950002023-03-14 10:07AM EDT95.0019.2821.9022.150.00--10.00%
SWKS230331C001000002023-03-27 1:11PM EDT100.0013.9016.9017.150.00-5350.00%
SWKS230331C001030002023-03-13 2:02PM EDT103.0010.4713.7514.200.00-100.00%
SWKS230331C001050002023-03-29 2:36PM EDT105.0011.1011.6512.200.00-140.00%
SWKS230331C001060002023-03-15 10:01AM EDT106.007.2510.8511.250.00--30.00%
SWKS230331C001080002023-03-31 11:13AM EDT108.008.788.909.15+0.10+1.15%130.00%
SWKS230331C001090002023-03-20 11:30AM EDT109.007.857.808.200.00--50.00%
SWKS230331C001100002023-03-31 10:20AM EDT110.006.666.957.15-1.64-19.76%2180.00%
SWKS230331C001110002023-03-28 3:53PM EDT111.002.745.906.150.00-550.00%
SWKS230331C001120002023-03-31 10:24AM EDT112.004.554.955.15-1.14-20.04%15720.00%
SWKS230331C001130002023-03-30 10:52AM EDT113.005.103.754.200.00-4620.00%
SWKS230331C001140002023-03-31 11:47AM EDT114.002.782.833.15-0.97-25.87%1240.00%
SWKS230331C001150002023-03-31 10:29AM EDT115.001.701.852.22-1.08-38.85%5850.00%
SWKS230331C001160002023-03-31 11:24AM EDT116.001.121.021.24-0.84-42.86%17930.00%
SWKS230331C001170002023-03-31 11:59AM EDT117.000.310.350.43-0.79-71.82%259110.65%
SWKS230331C001180002023-03-31 11:27AM EDT118.000.090.050.13-0.62-87.32%5310715.72%
SWKS230331C001190002023-03-31 9:38AM EDT119.000.050.030.07-0.21-80.77%29722.27%
SWKS230331C001200002023-03-31 11:55AM EDT120.000.020.020.03-0.14-87.50%7044225.78%
SWKS230331C001210002023-03-31 10:02AM EDT121.000.040.010.03-0.02-33.33%738333.20%
SWKS230331C001220002023-03-30 3:57PM EDT122.000.020.000.030.00-36040.23%
SWKS230331C001230002023-03-30 11:07AM EDT123.000.040.000.070.00-387054.69%
SWKS230331C001240002023-03-31 11:14AM EDT124.000.070.000.07-0.02-22.22%15454.69%
SWKS230331C001250002023-03-30 11:47AM EDT125.000.050.000.030.00-11554.69%
SWKS230331C001260002023-03-29 1:01PM EDT126.000.050.000.080.00-11969.53%
SWKS230331C001270002023-03-24 3:27PM EDT127.000.040.000.080.00-716875.78%
SWKS230331C001280002023-03-24 3:11PM EDT128.000.020.000.120.00-61687.50%
SWKS230331C001300002023-03-23 3:44PM EDT130.000.050.000.200.00-236108.98%
SWKS230331C001310002023-03-09 11:23AM EDT131.000.200.000.250.00--1120.31%
SWKS230331C001350002023-03-20 3:26PM EDT135.000.050.000.070.00-160120.31%
SWKS230331C001400002023-03-06 2:03PM EDT140.000.090.000.150.00-6060162.50%
SWKS230331C001450002023-03-06 2:48PM EDT145.000.050.000.110.00--15181.25%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS230331P000650002023-02-21 12:06PM EDT65.000.250.000.110.00--20467.19%
SWKS230331P000850002023-03-23 3:44PM EDT85.000.040.000.170.00-21286.72%
SWKS230331P000950002023-03-23 3:03PM EDT95.000.080.000.030.00-27157.81%
SWKS230331P000990002023-03-16 1:44PM EDT99.000.210.000.030.00-13129.69%
SWKS230331P001000002023-03-29 1:17PM EDT100.000.010.000.010.00-2213109.38%
SWKS230331P001010002023-03-29 1:18PM EDT101.000.010.000.030.00-310115.63%
SWKS230331P001020002023-03-24 11:29AM EDT102.000.210.000.060.00-615118.75%
SWKS230331P001030002023-03-20 1:43PM EDT103.000.350.000.030.00-319103.13%
SWKS230331P001040002023-03-27 3:57PM EDT104.000.110.000.080.00-616109.38%
SWKS230331P001050002023-03-28 2:46PM EDT105.000.100.000.030.00-84489.06%
SWKS230331P001060002023-03-28 2:56PM EDT106.000.110.000.090.00-12395.70%
SWKS230331P001070002023-03-31 11:01AM EDT107.000.020.000.03-0.03-60.00%205475.00%
SWKS230331P001080002023-03-31 11:08AM EDT108.000.010.000.03-0.05-83.33%28168.75%
SWKS230331P001090002023-03-29 1:07PM EDT109.000.060.000.080.00-44071.48%
SWKS230331P001100002023-03-31 10:19AM EDT110.000.020.000.030.00-5012154.69%
SWKS230331P001110002023-03-31 11:08AM EDT111.000.020.010.03-0.11-84.62%527250.39%
SWKS230331P001120002023-03-31 11:40AM EDT112.000.020.010.03-0.03-60.00%19546.09%
SWKS230331P001130002023-03-31 10:57AM EDT113.000.030.010.03-0.03-50.00%16938.67%
SWKS230331P001140002023-03-31 11:59AM EDT114.000.050.010.05-0.52-91.23%135134.38%
SWKS230331P001150002023-03-31 10:57AM EDT115.000.070.020.06-0.13-65.00%26526.95%
SWKS230331P001160002023-03-31 10:49AM EDT116.000.180.070.13-0.18-50.00%36722.66%
SWKS230331P001170002023-03-31 10:20AM EDT117.000.660.330.40+0.06+10.00%192321.78%
SWKS230331P001180002023-03-31 10:20AM EDT118.001.400.921.16+0.35+33.33%194730.66%
SWKS230331P001190002023-03-20 10:11AM EDT119.005.051.842.250.00-182048.93%
SWKS230331P001200002023-03-31 11:12AM EDT120.003.182.853.20-4.75-59.90%102759.08%
SWKS230331P001210002023-03-30 10:00AM EDT121.003.703.804.150.00--556.45%
SWKS230331P001250002023-03-16 10:23AM EDT125.0012.267.758.100.00--288.28%
SWKS230331P001260002023-02-21 4:47PM EDT126.0014.539.3010.100.00-11153.13%
SWKS230331P001270002023-03-02 1:00PM EDT127.0017.259.8010.150.00-10109.77%
SWKS230331P001300002023-03-02 1:02PM EDT130.0020.2012.7513.050.00-10123.63%
SWKS230331P001330002023-02-09 11:27AM EDT133.0012.8521.0022.600.00--1476.07%