Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 248.93% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 129.30% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 128.64% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 78.86% |
| SWKS240621C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 29.40 | 30.60 | 34.10 | 0.00 | - | 1 | 3 | 65.31% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 139.09% |
| SWKS240621C00080000 | 2024-02-28 2:01PM EDT | 80.00 | 23.70 | 27.50 | 30.40 | 0.00 | - | 1 | 50 | 77.98% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 53.37% |
| SWKS240621C00085000 | 2024-04-08 3:39PM EDT | 85.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 0.00% |
| SWKS240621C00087500 | 2024-03-15 3:50PM EDT | 87.50 | 19.20 | 14.40 | 17.80 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS240621C00090000 | 2024-04-29 12:34PM EDT | 90.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| SWKS240621C00092500 | 2024-03-08 12:33PM EDT | 92.50 | 17.10 | 13.60 | 15.40 | 0.00 | - | 5 | 72 | 39.06% |
| SWKS240621C00095000 | 2024-04-30 11:10AM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SWKS240621C00097500 | 2024-04-29 2:45PM EDT | 97.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 26 | 126 | 0.00% |
| SWKS240621C00100000 | 2024-04-30 12:50PM EDT | 100.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 731 | 0.00% |
| SWKS240621C00105000 | 2024-04-30 3:57PM EDT | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| SWKS240621C00110000 | 2024-04-30 1:50PM EDT | 110.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 22 | 592 | 1.56% |
| SWKS240621C00115000 | 2024-04-30 3:51PM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 162 | 1,473 | 6.25% |
| SWKS240621C00120000 | 2024-04-30 3:54PM EDT | 120.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 54 | 6,449 | 6.25% |
| SWKS240621C00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 6,584 | 12.50% |
| SWKS240621C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 12.50% |
| SWKS240621C00135000 | 2024-04-30 3:12PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 12.50% |
| SWKS240621C00140000 | 2024-04-22 2:22PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 168 | 12.50% |
| SWKS240621C00145000 | 2024-04-12 10:57AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 12.50% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 52.93% |
| SWKS240621C00155000 | 2023-12-21 12:15PM EDT | 155.00 | 0.65 | 0.20 | 1.00 | 0.00 | - | 1 | 382 | 60.16% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 61.77% |
| SWKS240621C00165000 | 2023-12-08 11:15AM EDT | 165.00 | 0.25 | 0.05 | 2.05 | 0.00 | - | 2 | 100 | 76.03% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 62.21% |
| SWKS240621C00175000 | 2023-09-07 1:46PM EDT | 175.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 7 | 123 | 66.21% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 75.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 105.86% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 99.80% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 122.17% |
| SWKS240621P00060000 | 2024-04-30 2:14PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 229 | 388 | 25.00% |
| SWKS240621P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| SWKS240621P00070000 | 2024-04-30 9:45AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 25.00% |
| SWKS240621P00075000 | 2024-04-25 1:11PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| SWKS240621P00077500 | 2024-03-21 3:17PM EDT | 77.50 | 0.40 | 0.45 | 0.65 | 0.00 | - | 441 | 467 | 56.01% |
| SWKS240621P00080000 | 2024-04-30 10:42AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 12.50% |
| SWKS240621P00082500 | 2024-04-22 10:45AM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SWKS240621P00085000 | 2024-04-30 3:58PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 450 | 12.50% |
| SWKS240621P00087500 | 2024-04-24 2:30PM EDT | 87.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 12.50% |
| SWKS240621P00090000 | 2024-04-30 3:56PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 1,575 | 12.50% |
| SWKS240621P00092500 | 2024-04-30 11:52AM EDT | 92.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 6.25% |
| SWKS240621P00095000 | 2024-04-30 3:53PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 135 | 1,222 | 6.25% |
| SWKS240621P00097500 | 2024-04-30 3:43PM EDT | 97.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 73 | 415 | 6.25% |
| SWKS240621P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 98 | 1,120 | 3.13% |
| SWKS240621P00105000 | 2024-04-30 12:45PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 655 | 0.78% |
| SWKS240621P00110000 | 2024-04-30 3:39PM EDT | 110.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 115.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| SWKS240621P00120000 | 2024-04-24 2:31PM EDT | 120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 108 | 777 | 0.00% |
| SWKS240621P00125000 | 2024-04-29 3:06PM EDT | 125.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| SWKS240621P00130000 | 2023-11-20 4:04PM EDT | 130.00 | 34.60 | 20.80 | 21.80 | 0.00 | - | 80 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 123.30% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 128.42% |
© 2024 Yahoo. All rights reserved.