Australia markets open in 8 hours 35 minutes

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.78+1.50 (+1.47%)
At close: 04:00PM EST
103.78 0.00 (0.00%)
After hours: 05:01PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS231215C000550002023-10-20 8:57AM EST55.0039.0038.8039.700.00-110.00%
SWKS231215C000730002023-11-27 11:40AM EST73.0022.2030.5031.200.00--7125.00%
SWKS231215C000750002023-11-02 8:55AM EST75.0013.5022.2024.700.00--00.00%
SWKS231215C000775002023-11-03 8:31AM EST77.5010.4020.3022.100.00-1000.00%
SWKS231215C000800002023-11-14 3:11PM EST80.0013.2023.2024.200.00-10132.42%
SWKS231215C000825002023-10-31 1:24PM EST82.506.9714.2015.000.00-220.00%
SWKS231215C000850002023-12-07 3:09PM EST85.0017.7217.5020.300.00-11983.20%
SWKS231215C000860002023-12-01 2:41PM EST86.0012.0017.4018.600.00-1188.67%
SWKS231215C000875002023-12-04 12:07PM EST87.5011.0016.1016.700.00-102473.05%
SWKS231215C000900002023-12-07 2:09PM EST90.0012.2013.0014.600.00-54499.61%
SWKS231215C000910002023-12-07 3:59PM EST91.0011.4412.1013.500.00-2290.33%
SWKS231215C000920002023-12-05 1:15PM EST92.006.8911.6012.400.00--362.01%
SWKS231215C000925002023-12-05 11:01AM EST92.506.7011.1012.600.00-17576.56%
SWKS231215C000930002023-12-05 10:27AM EST93.005.8310.2011.500.00-11979.49%
SWKS231215C000940002023-12-08 10:34AM EST94.0010.559.6010.90+3.47+49.01%13064.84%
SWKS231215C000950002023-12-08 2:24PM EST95.009.008.209.40+2.57+39.97%1422165.23%
SWKS231215C000960002023-12-06 9:30AM EST96.004.807.109.000.00-12777.34%
SWKS231215C000970002023-12-04 9:30AM EST97.007.516.207.30+5.11+212.92%13851.27%
SWKS231215C000975002023-12-07 3:11PM EST97.506.706.106.80+1.23+22.49%225848.58%
SWKS231215C000980002023-12-07 10:11AM EST98.003.805.906.300.00-25045.90%
SWKS231215C000990002023-12-08 2:50PM EST99.005.084.905.40+2.18+75.17%611643.31%
SWKS231215C001000002023-12-08 2:24PM EST100.004.704.004.30+1.71+57.19%4362534.86%
SWKS231215C001010002023-12-08 11:20AM EST101.003.453.203.50+0.88+34.24%308733.89%
SWKS231215C001020002023-12-08 3:21PM EST102.002.812.502.70+1.04+58.76%214031.54%
SWKS231215C001030002023-12-08 3:46PM EST103.002.041.852.00+0.86+72.88%873829.88%
SWKS231215C001040002023-12-08 3:37PM EST104.001.521.301.45+0.47+44.76%1406129.30%
SWKS231215C001050002023-12-08 12:39PM EST105.001.050.901.00+0.38+56.72%11144528.71%
SWKS231215C001060002023-12-04 11:56AM EST106.000.710.550.65+0.61+610.00%1328.08%
SWKS231215C001070002023-12-08 3:59PM EST107.000.390.350.45+0.23+143.75%7228.91%
SWKS231215C001080002023-12-08 3:56PM EST108.000.270.200.30+0.22+440.00%111429.49%
SWKS231215C001090002023-12-07 12:15PM EST109.000.070.100.200.00-1430.18%
SWKS231215C001100002023-12-08 1:44PM EST110.000.130.050.15+0.08+160.00%2081131.84%
SWKS231215C001150002023-10-20 10:28AM EST115.000.320.000.100.00-1145.51%
SWKS231215C001200002023-10-26 2:14PM EST120.000.030.000.100.00--153.91%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS231215P000600002023-11-03 10:34AM EST60.000.080.000.350.00-11212.50%
SWKS231215P000650002023-11-13 3:42PM EST65.000.050.000.300.00-14180.08%
SWKS231215P000700002023-11-07 12:06PM EST70.000.100.000.100.00-6666132.42%
SWKS231215P000750002023-11-30 1:01PM EST75.000.050.000.100.00-1512111.72%
SWKS231215P000775002023-11-09 1:03PM EST77.500.550.000.550.00-113133.40%
SWKS231215P000800002023-11-30 3:54PM EST80.000.050.000.500.00-4519118.95%
SWKS231215P000825002023-12-07 12:09PM EST82.500.080.000.500.00-2100107.23%
SWKS231215P000850002023-12-07 9:38AM EST85.000.050.000.100.00-112872.66%
SWKS231215P000860002023-12-08 10:46AM EST86.000.070.000.10-0.13-65.00%202368.75%
SWKS231215P000870002023-12-05 9:30AM EST87.000.270.000.100.00-1665.23%
SWKS231215P000875002023-12-01 1:28PM EST87.500.080.000.500.00-47584.18%
SWKS231215P000880002023-11-30 1:13PM EST88.000.170.000.100.00--161.52%
SWKS231215P000890002023-11-20 12:54PM EST89.000.750.000.100.00--357.81%
SWKS231215P000900002023-12-08 11:37AM EST90.000.050.000.10-0.05-50.00%212154.30%
SWKS231215P000910002023-11-27 11:44AM EST91.000.800.000.100.00-3950.59%
SWKS231215P000920002023-11-22 2:40PM EST92.001.310.000.100.00--652.93%
SWKS231215P000925002023-12-06 1:14PM EST92.500.100.000.100.00-110350.98%
SWKS231215P000930002023-11-30 12:34PM EST93.000.840.000.100.00--148.93%
SWKS231215P000940002023-12-05 3:53PM EST94.000.050.000.10-0.25-83.33%16044.92%
SWKS231215P000950002023-12-07 3:50PM EST95.000.150.000.150.00-14044.63%
SWKS231215P000960002023-12-08 3:50PM EST96.000.080.000.10-0.67-89.33%15637.11%
SWKS231215P000970002023-12-08 3:03PM EST97.000.050.000.10-0.35-87.50%407433.01%
SWKS231215P000975002023-12-08 10:08AM EST97.500.110.000.15-0.24-68.57%23533.99%
SWKS231215P000980002023-12-06 11:31AM EST98.000.500.050.150.00-158631.84%
SWKS231215P000990002023-12-08 3:50PM EST99.000.160.100.20-0.29-64.44%13329.69%
SWKS231215P001000002023-12-08 2:20PM EST100.000.240.200.35-0.46-65.71%133130.03%
SWKS231215P001010002023-12-08 3:58PM EST101.000.450.350.50-0.47-51.09%362628.57%
SWKS231215P001020002023-12-08 3:03PM EST102.000.580.600.75-1.02-63.75%179427.98%
SWKS231215P001030002023-12-07 2:53PM EST103.001.90--0.00---0.00%
SWKS231215P001050002023-12-08 3:27PM EST105.002.001.952.10-8.30-80.58%34026.34%
SWKS231215P001150002023-11-24 9:37AM EST115.0020.7010.5011.500.00-1056.54%
SWKS231215P001400002023-11-14 10:58AM EST140.0047.4435.8037.000.00--0119.92%