UK Markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
147.48+2.11 (+1.45%)
As of 1:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS200807C001000002020-08-04 1:19PM EDT100.0043.8245.2548.600.00-12366.60%
SWKS200807C001150002020-08-03 9:31AM EDT115.0032.1030.1033.600.00-22257.72%
SWKS200807C001200002020-07-31 9:33AM EDT120.0023.0025.1028.600.00-33223.44%
SWKS200807C001210002020-07-23 9:50AM EDT121.0017.2024.0027.300.00--1199.22%
SWKS200807C001220002020-07-28 2:01PM EDT122.0014.3623.1527.350.00-23245.80%
SWKS200807C001230002020-07-24 3:18PM EDT123.0010.5022.0524.450.00-1,1511,1510.00%
SWKS200807C001270002020-07-30 2:20PM EDT127.0014.8719.4521.450.00-210168.95%
SWKS200807C001280002020-07-30 1:56PM EDT128.0014.2017.1520.550.00-23167.29%
SWKS200807C001290002020-08-03 9:50AM EDT129.0019.6017.0519.350.00-18150.98%
SWKS200807C001300002020-08-05 1:18PM EDT130.0014.1016.2518.000.00-530125.59%
SWKS200807C001310002020-08-03 3:49PM EDT131.0016.5315.1517.200.00-231130.86%
SWKS200807C001320002020-08-05 1:36PM EDT132.0012.1514.2515.450.00-1300.00%
SWKS200807C001330002020-08-06 10:31AM EDT133.0014.9013.2515.15+2.78+22.94%1140115.92%
SWKS200807C001340002020-08-05 12:21PM EDT134.0010.5712.3013.900.00-23496.48%
SWKS200807C001360002020-08-05 3:32PM EDT136.009.1710.2511.450.00-6410.00%
SWKS200807C001370002020-08-06 12:26PM EDT137.009.909.4010.50+1.85+22.98%1111943.75%
SWKS200807C001380002020-08-06 12:07PM EDT138.008.408.0510.050.00-115880.57%
SWKS200807C001390002020-08-06 11:43AM EDT139.006.907.408.45+0.60+9.52%31560.00%
SWKS200807C001400002020-08-06 11:55AM EDT140.006.006.557.55+0.46+8.30%8268740.04%
SWKS200807C001410002020-08-05 10:08AM EDT141.005.095.256.550.00-199835.55%
SWKS200807C001420002020-08-06 12:43PM EDT142.005.164.605.50+1.61+45.35%111124.61%
SWKS200807C001430002020-08-06 10:32AM EDT143.003.953.205.30+1.93+95.54%216956.64%
SWKS200807C001440002020-08-06 12:36PM EDT144.003.353.403.70+1.55+86.11%209529.40%
SWKS200807C001450002020-08-06 12:43PM EDT145.002.562.592.99+0.86+50.59%10241432.81%
SWKS200807C001460002020-08-06 12:27PM EDT146.001.751.952.13+0.69+65.09%5213428.91%
SWKS200807C001470002020-08-05 3:58PM EDT147.001.021.261.47+0.22+27.50%2517227.93%
SWKS200807C001480002020-08-06 12:37PM EDT148.000.720.790.96+0.21+41.18%4433427.54%
SWKS200807C001500002020-08-06 12:44PM EDT150.000.330.300.36+0.10+43.48%4791928.03%
SWKS200807C001550002020-08-06 11:35AM EDT155.000.010.000.06-0.08-88.89%279637.31%
SWKS200807C001600002020-08-04 9:46AM EDT160.000.050.000.210.00-119561.72%
SWKS200807C001650002020-08-03 3:19PM EDT165.000.060.000.010.00-37954.69%
SWKS200807C001700002020-07-20 12:05PM EDT170.000.150.000.820.00-11125.98%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWKS200807P001000002020-07-27 12:48PM EDT100.000.110.000.040.00-14196.88%
SWKS200807P001100002020-07-30 2:34PM EDT110.000.150.000.050.00-53126154.69%
SWKS200807P001150002020-07-23 3:53PM EDT115.000.510.000.050.00-4110134.38%
SWKS200807P001170002020-07-24 12:43PM EDT117.000.450.000.250.00-615155.47%
SWKS200807P001180002020-08-03 12:20PM EDT118.000.010.000.440.00-173165.63%
SWKS200807P001190002020-07-28 10:28AM EDT119.000.150.000.430.00-2042159.77%
SWKS200807P001200002020-08-03 11:00AM EDT120.000.010.000.430.00-334154.49%
SWKS200807P001210002020-07-29 3:30PM EDT121.000.250.000.060.00-517111.72%
SWKS200807P001220002020-07-29 10:28AM EDT122.000.290.000.440.00-2078144.53%
SWKS200807P001230002020-07-24 3:31PM EDT123.000.060.000.44+0.01+20.00%134139.45%
SWKS200807P001240002020-07-30 1:06PM EDT124.000.250.000.430.00-527133.59%
SWKS200807P001250002020-08-05 1:59PM EDT125.000.020.000.320.00-1093121.88%
SWKS200807P001260002020-07-29 2:23PM EDT126.000.540.000.190.00-125107.03%
SWKS200807P001270002020-07-31 2:30PM EDT127.000.230.000.190.00-146102.34%
SWKS200807P001280002020-08-06 12:27PM EDT128.000.010.000.36-0.19-95.00%134109.38%
SWKS200807P001290002020-08-03 12:57PM EDT129.000.180.000.190.00-103893.36%
SWKS200807P001300002020-08-04 12:41PM EDT130.000.030.000.100.00-46880.47%
SWKS200807P001320002020-08-04 1:43PM EDT132.000.100.010.190.00-48380.27%
SWKS200807P001330002020-08-06 9:30AM EDT133.000.050.000.20-0.05-50.00%59575.78%
SWKS200807P001340002020-08-05 3:36PM EDT134.000.100.010.390.00-13181.25%
SWKS200807P001350002020-08-05 1:59PM EDT135.000.130.000.800.00-4112389.84%
SWKS200807P001360002020-08-05 1:14PM EDT136.000.140.030.200.00-28063.48%
SWKS200807P001370002020-08-05 10:12AM EDT137.000.150.000.800.00-17378.42%
SWKS200807P001380002020-08-06 11:41AM EDT138.000.180.070.19-0.20-52.63%5131855.47%
SWKS200807P001390002020-08-04 2:09PM EDT139.000.500.050.350.00-223955.66%
SWKS200807P001400002020-08-05 1:59PM EDT140.000.390.090.140.00-2238846.48%
SWKS200807P001410002020-08-06 11:43AM EDT141.000.170.050.31-0.53-75.71%47550.98%
SWKS200807P001420002020-08-06 11:55AM EDT142.000.280.010.19-0.40-58.82%557439.26%
SWKS200807P001430002020-08-06 11:44AM EDT143.000.420.060.24-0.56-57.14%2717136.13%
SWKS200807P001440002020-08-06 10:57AM EDT144.000.600.250.35-0.41-40.59%2011134.47%
SWKS200807P001450002020-08-06 12:38PM EDT145.000.580.420.54-1.37-70.26%1810633.74%
SWKS200807P001460002020-08-06 10:10AM EDT146.001.260.670.81-1.22-49.19%1212033.01%
SWKS200807P001470002020-08-06 10:49AM EDT147.001.731.041.18-1.27-42.33%20111532.37%
SWKS200807P001480002020-08-06 12:22PM EDT148.001.981.531.69-3.24-62.07%64032.47%
SWKS200807P001500002020-08-05 12:16PM EDT150.005.852.953.300.00-2940.14%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more