Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 2024-04-19 3:44PM EDT | 80.00 | 16.50 | 23.50 | 26.20 | 0.00 | - | 2 | 2 | 132.23% |
| SWKS240503C00090000 | 2024-04-24 10:33AM EDT | 90.00 | 12.10 | 14.00 | 14.80 | 0.00 | - | 2 | 1 | 57.81% |
| SWKS240503C00094000 | 2024-04-24 10:11AM EDT | 94.00 | 9.20 | 10.50 | 11.10 | 0.00 | - | 1 | 4 | 63.28% |
| SWKS240503C00096000 | 2024-04-19 10:26AM EDT | 96.00 | 4.10 | 7.20 | 9.70 | 0.00 | - | 1 | 1 | 78.61% |
| SWKS240503C00098000 | 2024-04-26 3:39PM EDT | 98.00 | 7.39 | 7.30 | 7.70 | +4.65 | +169.71% | 10 | 2 | 62.31% |
| SWKS240503C00099000 | 2024-04-26 3:43PM EDT | 99.00 | 6.61 | 6.50 | 6.90 | +3.58 | +118.15% | 10 | 3 | 60.84% |
| SWKS240503C00100000 | 2024-04-26 12:39PM EDT | 100.00 | 5.80 | 4.30 | 6.30 | +0.80 | +16.00% | 8 | 55 | 66.75% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 5.20 | 5.60 | +0.69 | +15.33% | 1 | 20 | 61.84% |
| SWKS240503C00102000 | 2024-04-26 3:55PM EDT | 102.00 | 4.59 | 4.60 | 4.90 | +0.75 | +19.53% | 3 | 32 | 61.08% |
| SWKS240503C00103000 | 2024-04-26 3:46PM EDT | 103.00 | 4.00 | 4.10 | 4.40 | +1.00 | +33.33% | 23 | 56 | 62.23% |
| SWKS240503C00104000 | 2024-04-26 3:47PM EDT | 104.00 | 3.50 | 3.50 | 3.80 | +0.69 | +24.56% | 42 | 48 | 60.79% |
| SWKS240503C00105000 | 2024-04-26 3:54PM EDT | 105.00 | 3.02 | 3.00 | 3.30 | +0.57 | +23.27% | 56 | 64 | 60.35% |
| SWKS240503C00106000 | 2024-04-26 3:32PM EDT | 106.00 | 2.60 | 2.65 | 2.85 | +0.45 | +20.93% | 4 | 127 | 60.86% |
| SWKS240503C00107000 | 2024-04-26 2:06PM EDT | 107.00 | 2.25 | 2.15 | 2.30 | +0.49 | +27.84% | 3 | 337 | 58.37% |
| SWKS240503C00108000 | 2024-04-26 3:51PM EDT | 108.00 | 1.75 | 1.75 | 2.05 | +0.80 | +84.21% | 32 | 25 | 58.64% |
| SWKS240503C00109000 | 2024-04-26 3:51PM EDT | 109.00 | 1.60 | 1.50 | 1.80 | +0.30 | +23.08% | 32 | 7 | 59.62% |
| SWKS240503C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 1.30 | 1.20 | 1.50 | +0.25 | +23.81% | 520 | 27 | 58.86% |
| SWKS240503C00111000 | 2024-04-26 3:58PM EDT | 111.00 | 1.05 | 1.00 | 1.15 | +0.25 | +31.25% | 153 | 80 | 57.76% |
| SWKS240503C00112000 | 2024-04-26 11:16AM EDT | 112.00 | 0.90 | 0.80 | 0.95 | +0.35 | +63.64% | 12 | 63 | 57.57% |
| SWKS240503C00113000 | 2024-04-26 3:51PM EDT | 113.00 | 0.69 | 0.65 | 0.80 | +0.13 | +23.21% | 141 | 16 | 57.86% |
| SWKS240503C00114000 | 2024-04-26 1:20PM EDT | 114.00 | 0.65 | 0.55 | 0.65 | +0.26 | +66.67% | 8 | 11 | 58.25% |
| SWKS240503C00115000 | 2024-04-22 2:02PM EDT | 115.00 | 0.15 | 0.45 | 0.55 | 0.00 | - | 12 | 319 | 58.79% |
| SWKS240503C00116000 | 2024-04-19 3:18PM EDT | 116.00 | 0.12 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 58.69% |
| SWKS240503C00117000 | 2024-04-19 10:18AM EDT | 117.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 60.06% |
| SWKS240503C00118000 | 2024-04-23 2:11PM EDT | 118.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 9 | 18 | 58.50% |
| SWKS240503C00119000 | 2024-04-11 3:58PM EDT | 119.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 9 | 10 | 60.16% |
| SWKS240503C00120000 | 2024-04-26 1:22PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 4 | 318 | 61.62% |
| SWKS240503C00121000 | 2024-04-15 4:00PM EDT | 121.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 62.79% |
| SWKS240503C00130000 | 2024-04-26 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 3 | 1 | 64.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00080000 | 2024-04-17 1:06PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.33% |
| SWKS240503P00085000 | 2024-04-25 10:12AM EDT | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 88.28% |
| SWKS240503P00090000 | 2024-04-25 10:12AM EDT | 90.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 2 | 145 | 64.26% |
| SWKS240503P00091000 | 2024-04-19 2:43PM EDT | 91.00 | 0.20 | 0.15 | 0.25 | -1.15 | -85.19% | 10 | 22 | 62.01% |
| SWKS240503P00092000 | 2024-04-26 11:42AM EDT | 92.00 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 10 | 20 | 60.94% |
| SWKS240503P00093000 | 2024-04-25 10:04AM EDT | 93.00 | 0.58 | 0.25 | 0.35 | 0.00 | - | 2 | 41 | 59.38% |
| SWKS240503P00094000 | 2024-04-25 9:58AM EDT | 94.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 69 | 59.38% |
| SWKS240503P00095000 | 2024-04-26 3:56PM EDT | 95.00 | 0.50 | 0.40 | 0.60 | -0.55 | -52.38% | 1,220 | 394 | 58.59% |
| SWKS240503P00096000 | 2024-04-26 3:51PM EDT | 96.00 | 0.73 | 0.55 | 0.75 | -0.30 | -29.13% | 135 | 76 | 58.64% |
| SWKS240503P00097000 | 2024-04-25 2:53PM EDT | 97.00 | 1.20 | 0.70 | 1.60 | 0.00 | - | 8 | 51 | 66.85% |
| SWKS240503P00098000 | 2024-04-26 3:51PM EDT | 98.00 | 1.00 | 0.90 | 1.15 | -0.90 | -47.37% | 140 | 21 | 58.15% |
| SWKS240503P00099000 | 2024-04-26 3:17PM EDT | 99.00 | 1.20 | 1.15 | 1.45 | -0.45 | -27.27% | 15 | 64 | 58.69% |
| SWKS240503P00100000 | 2024-04-26 3:51PM EDT | 100.00 | 1.61 | 1.45 | 1.75 | -0.29 | -15.26% | 22 | 46 | 58.79% |
| SWKS240503P00101000 | 2024-04-26 3:55PM EDT | 101.00 | 1.95 | 1.75 | 2.10 | -0.45 | -18.75% | 12 | 92 | 58.50% |
| SWKS240503P00102000 | 2024-04-26 11:30AM EDT | 102.00 | 2.25 | 2.15 | 2.40 | -1.25 | -35.71% | 1,200 | 21 | 57.91% |
| SWKS240503P00103000 | 2024-04-26 3:50PM EDT | 103.00 | 2.85 | 2.60 | 2.90 | -1.51 | -34.63% | 40 | 273 | 58.69% |
| SWKS240503P00104000 | 2024-04-26 3:58PM EDT | 104.00 | 3.20 | 3.10 | 3.30 | -5.32 | -62.44% | 21 | 9 | 58.20% |
| SWKS240503P00105000 | 2024-04-26 3:50PM EDT | 105.00 | 3.90 | 3.60 | 3.90 | -1.40 | -26.42% | 22 | 16 | 58.64% |
| SWKS240503P00107000 | 2024-04-05 3:42PM EDT | 107.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 12 | 13 | 57.03% |
| SWKS240503P00108000 | 2024-04-26 1:41PM EDT | 108.00 | 5.40 | 5.30 | 5.60 | -0.20 | -3.57% | 6 | 2 | 55.81% |
| SWKS240503P00109000 | 2024-04-04 2:23PM EDT | 109.00 | 4.60 | 6.00 | 6.30 | 0.00 | - | 11 | 11 | 55.66% |
| SWKS240503P00110000 | 2024-04-22 12:07PM EDT | 110.00 | 13.10 | 6.70 | 7.10 | 0.00 | - | 2 | 3 | 55.71% |
© 2024 Yahoo. All rights reserved.