Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524C00086000 | 2024-05-02 10:40AM EDT | 86.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240524C00089000 | 2024-05-03 12:04PM EDT | 89.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240524C00090000 | 2024-05-03 12:42PM EDT | 90.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240524C00091000 | 2024-05-02 10:55AM EDT | 91.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240524C00092000 | 2024-05-03 10:03AM EDT | 92.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SWKS240524C00093000 | 2024-05-03 3:50PM EDT | 93.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SWKS240524C00094000 | 2024-05-03 9:54AM EDT | 94.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SWKS240524C00095000 | 2024-05-03 10:29AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SWKS240524C00096000 | 2024-05-03 1:31PM EDT | 96.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SWKS240524C00097000 | 2024-05-03 2:45PM EDT | 97.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS240524C00098000 | 2024-05-03 10:29AM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SWKS240524C00099000 | 2024-04-08 1:10PM EDT | 99.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SWKS240524C00100000 | 2024-05-01 2:44PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SWKS240524C00103000 | 2024-05-01 3:06PM EDT | 103.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240524C00105000 | 2024-05-01 2:15PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SWKS240524C00106000 | 2024-04-08 10:09AM EDT | 106.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240524C00107000 | 2024-04-29 12:10PM EDT | 107.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SWKS240524C00108000 | 2024-05-01 10:28AM EDT | 108.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240524C00109000 | 2024-04-30 9:40AM EDT | 109.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240524C00110000 | 2024-05-01 3:17PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SWKS240524C00111000 | 2024-05-01 2:16PM EDT | 111.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SWKS240524C00112000 | 2024-05-02 10:02AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240524C00113000 | 2024-05-01 10:04AM EDT | 113.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240524C00114000 | 2024-04-26 2:27PM EDT | 114.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240524C00115000 | 2024-04-17 9:36AM EDT | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240524C00116000 | 2024-05-02 2:30PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240524C00117000 | 2024-04-22 12:59PM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SWKS240524C00118000 | 2024-04-29 12:23PM EDT | 118.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SWKS240524C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240524C00121000 | 2024-04-19 11:03AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524P00080000 | 2024-05-02 10:10AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240524P00082000 | 2024-05-02 10:44AM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240524P00084000 | 2024-05-03 9:50AM EDT | 84.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240524P00085000 | 2024-05-03 12:10PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SWKS240524P00086000 | 2024-05-02 3:42PM EDT | 86.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SWKS240524P00087000 | 2024-05-02 1:32PM EDT | 87.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SWKS240524P00088000 | 2024-05-03 3:40PM EDT | 88.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SWKS240524P00089000 | 2024-05-03 3:40PM EDT | 89.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SWKS240524P00090000 | 2024-05-03 10:59AM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SWKS240524P00091000 | 2024-05-03 11:35AM EDT | 91.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SWKS240524P00092000 | 2024-05-02 3:42PM EDT | 92.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SWKS240524P00093000 | 2024-05-03 3:50PM EDT | 93.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240524P00094000 | 2024-05-03 1:58PM EDT | 94.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS240524P00095000 | 2024-05-03 11:59AM EDT | 95.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00096000 | 2024-05-03 11:43AM EDT | 96.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240524P00097000 | 2024-05-03 2:04PM EDT | 97.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SWKS240524P00098000 | 2024-04-26 11:30AM EDT | 98.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240524P00099000 | 2024-04-26 10:09AM EDT | 99.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00100000 | 2024-05-03 12:59PM EDT | 100.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS240524P00101000 | 2024-05-01 1:15PM EDT | 101.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00102000 | 2024-05-03 3:37PM EDT | 102.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SWKS240524P00103000 | 2024-04-24 12:28PM EDT | 103.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00104000 | 2024-05-02 3:49PM EDT | 104.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 105.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00106000 | 2024-04-08 10:09AM EDT | 106.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240524P00107000 | 2024-05-01 10:39AM EDT | 107.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00108000 | 2024-05-01 10:49AM EDT | 108.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00111000 | 2024-04-18 10:27AM EDT | 111.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240524P00115000 | 2024-04-24 12:53PM EDT | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240524P00120000 | 2024-05-03 11:59AM EDT | 120.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.