Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 2024-04-30 9:46AM EDT | 80.00 | 28.05 | 9.80 | 10.40 | 0.00 | - | 2 | 2 | 103.32% |
| SWKS240503C00090000 | 2024-05-02 12:57PM EDT | 90.00 | 0.75 | 0.75 | 0.85 | -0.70 | -48.28% | 19 | 36 | 27.20% |
| SWKS240503C00094000 | 2024-05-02 12:00PM EDT | 94.00 | 0.03 | 0.05 | 0.10 | -0.22 | -88.00% | 8 | 2,014 | 39.45% |
| SWKS240503C00095000 | 2024-05-02 9:31AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | -0.65 | -86.67% | 2 | 70 | 40.63% |
| SWKS240503C00096000 | 2024-05-01 3:13PM EDT | 96.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 250 | 226 | 54.30% |
| SWKS240503C00097000 | 2024-05-02 11:14AM EDT | 97.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 1 | 41 | 53.52% |
| SWKS240503C00098000 | 2024-05-01 3:12PM EDT | 98.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 7 | 15 | 53.13% |
| SWKS240503C00099000 | 2024-05-02 9:34AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 6 | 52 | 58.98% |
| SWKS240503C00100000 | 2024-05-01 3:07PM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 68 | 72 | 64.06% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 77.34% |
| SWKS240503C00102000 | 2024-05-02 10:19AM EDT | 102.00 | 0.11 | 0.00 | 0.30 | +0.06 | +120.00% | 10 | 36 | 100.78% |
| SWKS240503C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 140 | 79.69% |
| SWKS240503C00104000 | 2024-05-01 2:57PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 84.38% |
| SWKS240503C00105000 | 2024-05-01 12:33PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 82 | 89.84% |
| SWKS240503C00106000 | 2024-05-01 3:21PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 198 | 94.53% |
| SWKS240503C00107000 | 2024-05-02 11:52AM EDT | 107.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 374 | 99.22% |
| SWKS240503C00108000 | 2024-05-02 11:41AM EDT | 108.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 158 | 103.91% |
| SWKS240503C00109000 | 2024-05-02 12:30PM EDT | 109.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 411 | 108.59% |
| SWKS240503C00110000 | 2024-05-02 12:17PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 496 | 112.50% |
| SWKS240503C00111000 | 2024-05-02 12:47PM EDT | 111.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 14 | 231 | 117.19% |
| SWKS240503C00112000 | 2024-05-02 12:17PM EDT | 112.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 97 | 121.88% |
| SWKS240503C00113000 | 2024-05-02 12:47PM EDT | 113.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 670 | 126.56% |
| SWKS240503C00114000 | 2024-05-01 11:22AM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 108 | 130.47% |
| SWKS240503C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 328 | 134.38% |
| SWKS240503C00116000 | 2024-05-02 9:30AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 50.00% |
| SWKS240503C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 194 | 142.97% |
| SWKS240503C00118000 | 2024-05-01 9:30AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 42 | 146.88% |
| SWKS240503C00119000 | 2024-05-01 3:52PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 29 | 43 | 151.56% |
| SWKS240503C00120000 | 2024-05-01 11:21AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 275 | 154.69% |
| SWKS240503C00121000 | 2024-05-01 2:12PM EDT | 121.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 96 | 159.38% |
| SWKS240503C00125000 | 2024-05-01 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 327 | 50.00% |
| SWKS240503C00130000 | 2024-05-02 12:43PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 4 | 192.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00078000 | 2024-04-24 3:09PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 15 | 146.29% |
| SWKS240503P00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 64 | 59 | 126.76% |
| SWKS240503P00085000 | 2024-05-01 2:54PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 193 | 46.48% |
| SWKS240503P00087000 | 2024-05-02 12:10PM EDT | 87.00 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 5 | 43 | 36.72% |
| SWKS240503P00089000 | 2024-05-02 12:09PM EDT | 89.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 39 | 123 | 33.45% |
| SWKS240503P00090000 | 2024-05-02 12:52PM EDT | 90.00 | 0.71 | 0.70 | 0.80 | -0.39 | -35.45% | 43 | 275 | 34.38% |
| SWKS240503P00091000 | 2024-05-02 12:00PM EDT | 91.00 | 1.50 | 1.35 | 1.75 | +0.10 | +7.14% | 41 | 259 | 49.90% |
| SWKS240503P00092000 | 2024-05-02 12:58PM EDT | 92.00 | 2.20 | 1.95 | 2.30 | -0.10 | -4.35% | 24 | 40 | 45.51% |
| SWKS240503P00093000 | 2024-05-02 12:20PM EDT | 93.00 | 3.34 | 2.25 | 4.40 | +2.35 | +237.37% | 11 | 89 | 58.20% |
| SWKS240503P00094000 | 2024-05-01 3:23PM EDT | 94.00 | 1.71 | 2.90 | 4.40 | 0.00 | - | 49 | 102 | 72.66% |
| SWKS240503P00095000 | 2024-05-02 12:25PM EDT | 95.00 | 5.06 | 4.70 | 5.00 | +2.31 | +84.00% | 15 | 2,626 | 59.18% |
| SWKS240503P00096000 | 2024-05-02 12:47PM EDT | 96.00 | 6.07 | 5.10 | 6.10 | +3.17 | +109.31% | 31 | 208 | 74.71% |
| SWKS240503P00097000 | 2024-05-02 10:44AM EDT | 97.00 | 7.91 | 6.80 | 8.10 | +4.41 | +126.00% | 4 | 48 | 104.88% |
| SWKS240503P00098000 | 2024-05-02 12:47PM EDT | 98.00 | 8.08 | 7.70 | 8.00 | +0.58 | +7.73% | 25 | 244 | 66.41% |
| SWKS240503P00099000 | 2024-05-02 12:58PM EDT | 99.00 | 9.08 | 8.60 | 9.10 | +2.92 | +47.40% | 2 | 112 | 73.05% |
| SWKS240503P00100000 | 2024-05-02 12:03PM EDT | 100.00 | 10.25 | 9.20 | 10.40 | +2.73 | +36.30% | 28 | 167 | 68.75% |
| SWKS240503P00101000 | 2024-05-01 2:18PM EDT | 101.00 | 9.78 | 10.80 | 11.00 | 0.00 | - | 234 | 26 | 92.97% |
| SWKS240503P00102000 | 2024-05-01 2:27PM EDT | 102.00 | 11.90 | 11.70 | 12.10 | +1.60 | +15.53% | 1,063 | 725 | 99.22% |
| SWKS240503P00103000 | 2024-05-01 2:56PM EDT | 103.00 | 10.22 | 12.70 | 13.00 | 0.00 | - | 22 | 59 | 97.27% |
| SWKS240503P00104000 | 2024-05-02 12:58PM EDT | 104.00 | 14.02 | 13.60 | 14.00 | +1.02 | +7.85% | 2 | 126 | 90.63% |
| SWKS240503P00105000 | 2024-05-02 12:25PM EDT | 105.00 | 15.02 | 14.40 | 15.10 | +3.94 | +35.56% | 4 | 22 | 141.80% |
| SWKS240503P00106000 | 2024-05-02 10:24AM EDT | 106.00 | 15.46 | 15.10 | 16.20 | +0.46 | +3.07% | 4 | 14 | 157.81% |
| SWKS240503P00107000 | 2024-05-02 12:03PM EDT | 107.00 | 17.05 | 16.40 | 17.20 | +0.68 | +4.15% | 7 | 19 | 105.47% |
| SWKS240503P00108000 | 2024-05-01 11:29AM EDT | 108.00 | 17.40 | 17.30 | 18.40 | 0.00 | - | 17 | 8 | 125.00% |
| SWKS240503P00109000 | 2024-05-01 1:22PM EDT | 109.00 | 18.85 | 18.50 | 19.10 | 0.00 | - | 7 | 3 | 115.63% |
| SWKS240503P00110000 | 2024-05-01 9:40AM EDT | 110.00 | 17.65 | 19.90 | 20.30 | 0.00 | - | 12 | 0 | 173.44% |
© 2024 Yahoo. All rights reserved.