Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419C00080000 | 2024-03-06 10:33AM EDT | 80.00 | 24.00 | 24.30 | 25.20 | 0.00 | - | 6 | 6 | 845.12% |
| SWKS240419C00085000 | 2024-03-05 2:32PM EDT | 85.00 | 16.90 | 19.00 | 21.10 | 0.00 | - | - | 4 | 734.57% |
| SWKS240419C00090000 | 2024-03-05 4:25PM EDT | 90.00 | 11.40 | 14.20 | 16.30 | 0.00 | - | - | 1 | 617.77% |
| SWKS240419C00095000 | 2024-03-19 10:54AM EDT | 95.00 | 9.05 | 2.15 | 2.90 | 0.00 | - | 1 | 52 | 96.19% |
| SWKS240419C00096000 | 2024-03-18 10:57AM EDT | 96.00 | 9.30 | 1.90 | 3.00 | 0.00 | - | - | 3 | 119.43% |
| SWKS240419C00097000 | 2024-04-19 1:43PM EDT | 97.00 | 0.21 | 0.00 | 0.50 | -7.99 | -97.44% | 3 | 5 | 43.36% |
| SWKS240419C00097500 | 2024-04-19 11:56AM EDT | 97.50 | 0.10 | 0.00 | 1.10 | -1.20 | -92.31% | 33 | 92 | 54.88% |
| SWKS240419C00098000 | 2024-04-19 11:04AM EDT | 98.00 | 0.15 | 0.00 | 0.80 | -1.14 | -88.37% | 67 | 24 | 54.10% |
| SWKS240419C00099000 | 2024-04-19 12:10PM EDT | 99.00 | 0.05 | 0.00 | 0.65 | -0.35 | -87.50% | 9 | 44 | 63.09% |
| SWKS240419C00100000 | 2024-04-19 2:18PM EDT | 100.00 | 0.22 | 0.00 | 0.15 | +0.02 | +10.00% | 17 | 140 | 50.39% |
| SWKS240419C00101000 | 2024-04-19 10:37AM EDT | 101.00 | 0.05 | 0.00 | 0.90 | -0.05 | -50.00% | 6 | 61 | 98.24% |
| SWKS240419C00102000 | 2024-04-19 1:42PM EDT | 102.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 2 | 89 | 77.34% |
| SWKS240419C00103000 | 2024-04-19 1:35PM EDT | 103.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 110 | 86.72% |
| SWKS240419C00104000 | 2024-04-19 3:16PM EDT | 104.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 6 | 98 | 80.47% |
| SWKS240419C00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 456 | 79.69% |
| SWKS240419C00106000 | 2024-04-19 2:48PM EDT | 106.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 4 | 238 | 113.67% |
| SWKS240419C00107000 | 2024-04-19 9:44AM EDT | 107.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 117.19% |
| SWKS240419C00108000 | 2024-04-17 3:01PM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 519 | 196.88% |
| SWKS240419C00109000 | 2024-04-15 11:22AM EDT | 109.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 127 | 107.81% |
| SWKS240419C00110000 | 2024-04-18 2:25PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 49 | 621 | 125.78% |
| SWKS240419C00111000 | 2024-04-15 1:49PM EDT | 111.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 63 | 177.34% |
| SWKS240419C00112000 | 2024-04-16 10:58AM EDT | 112.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 974 | 237.11% |
| SWKS240419C00113000 | 2024-04-18 11:06AM EDT | 113.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 7 | 23 | 246.68% |
| SWKS240419C00114000 | 2024-04-12 9:40AM EDT | 114.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 139.06% |
| SWKS240419C00115000 | 2024-04-19 3:02PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 1,197 | 145.31% |
| SWKS240419C00116000 | 2024-04-08 11:50AM EDT | 116.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 151.56% |
| SWKS240419C00117000 | 2024-04-08 11:39AM EDT | 117.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 8 | 313.28% |
| SWKS240419C00118000 | 2024-04-18 11:06AM EDT | 118.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 7 | 11 | 291.99% |
| SWKS240419C00119000 | 2024-04-10 3:35PM EDT | 119.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 300.59% |
| SWKS240419C00120000 | 2024-04-15 2:55PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,288 | 175.00% |
| SWKS240419C00125000 | 2024-04-02 12:51PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 855 | 307.03% |
| SWKS240419C00130000 | 2024-03-19 1:30PM EDT | 130.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 10 | 19 | 362.50% |
| SWKS240419C00135000 | 2024-03-20 11:31AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 253.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419P00085000 | 2024-04-19 9:51AM EDT | 85.00 | 0.05 | 0.00 | 1.95 | +0.02 | +66.67% | 1 | 411 | 239.06% |
| SWKS240419P00089000 | 2024-04-19 11:39AM EDT | 89.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 153.71% |
| SWKS240419P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 810 | 62.50% |
| SWKS240419P00091000 | 2024-03-25 11:53AM EDT | 91.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 100.00% |
| SWKS240419P00092000 | 2024-04-19 3:07PM EDT | 92.00 | 0.08 | 0.00 | 1.35 | -0.02 | -20.00% | 3 | 8 | 108.40% |
| SWKS240419P00093000 | 2024-04-18 9:45AM EDT | 93.00 | 0.07 | 0.00 | 1.15 | +0.02 | +40.00% | 1 | 15 | 85.94% |
| SWKS240419P00094000 | 2024-04-19 3:48PM EDT | 94.00 | 0.08 | 0.00 | 0.80 | +0.01 | +14.29% | 3 | 9 | 58.59% |
| SWKS240419P00095000 | 2024-04-19 2:41PM EDT | 95.00 | 0.05 | 0.00 | 0.95 | -0.05 | -50.00% | 25 | 187 | 72.07% |
| SWKS240419P00096000 | 2024-04-19 10:16AM EDT | 96.00 | 0.11 | 0.00 | 0.10 | -0.15 | -57.69% | 32 | 43 | 7.42% |
| SWKS240419P00097000 | 2024-04-19 3:39PM EDT | 97.00 | 0.98 | 0.60 | 2.10 | +0.18 | +22.50% | 28 | 221 | 80.18% |
| SWKS240419P00097500 | 2024-04-19 3:43PM EDT | 97.50 | 1.03 | 0.60 | 1.60 | +0.24 | +18.60% | 41 | 183 | 34.38% |
| SWKS240419P00098000 | 2024-04-19 3:50PM EDT | 98.00 | 2.15 | 1.70 | 2.05 | +1.43 | +198.61% | 20 | 2,174 | 37.40% |
| SWKS240419P00099000 | 2024-04-19 3:48PM EDT | 99.00 | 2.75 | 2.70 | 5.00 | +1.35 | +96.43% | 14 | 87 | 102.93% |
| SWKS240419P00100000 | 2024-04-19 2:53PM EDT | 100.00 | 3.98 | 3.30 | 5.90 | +1.75 | +78.48% | 684 | 903 | 103.03% |
| SWKS240419P00101000 | 2024-04-19 3:43PM EDT | 101.00 | 5.20 | 2.75 | 6.80 | +2.90 | +126.09% | 12 | 105 | 188.38% |
| SWKS240419P00102000 | 2024-04-19 1:33PM EDT | 102.00 | 5.15 | 4.10 | 7.90 | +1.95 | +60.94% | 24 | 147 | 75.00% |
| SWKS240419P00103000 | 2024-04-19 2:43PM EDT | 103.00 | 6.85 | 4.70 | 9.00 | +1.03 | +17.70% | 607 | 1,554 | 230.47% |
| SWKS240419P00104000 | 2024-04-17 2:50PM EDT | 104.00 | 4.92 | 6.00 | 9.90 | 0.00 | - | 7 | 55 | 83.20% |
| SWKS240419P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 8.63 | 6.70 | 9.50 | +1.70 | +24.53% | 23 | 86 | 158.40% |
| SWKS240419P00106000 | 2024-04-17 2:58PM EDT | 106.00 | 7.07 | 7.70 | 11.40 | 0.00 | - | 600 | 1,058 | 235.64% |
| SWKS240419P00107000 | 2024-04-11 3:27PM EDT | 107.00 | 3.20 | 8.70 | 12.00 | 0.00 | - | 3 | 2 | 220.41% |
| SWKS240419P00108000 | 2024-04-19 3:50PM EDT | 108.00 | 11.70 | 10.00 | 14.40 | +3.00 | +34.48% | 10 | 11 | 158.98% |
| SWKS240419P00109000 | 2024-04-10 11:15AM EDT | 109.00 | 6.03 | 12.30 | 14.90 | 0.00 | - | 1 | 0 | 210.45% |
| SWKS240419P00110000 | 2024-04-17 3:23PM EDT | 110.00 | 11.70 | 12.00 | 16.00 | 0.00 | - | 41 | 34 | 143.36% |
| SWKS240419P00111000 | 2024-03-27 3:50PM EDT | 111.00 | 4.80 | 13.10 | 17.00 | 0.00 | - | 3 | 2 | 161.72% |
| SWKS240419P00112000 | 2024-03-21 12:15PM EDT | 112.00 | 5.20 | 13.80 | 18.50 | 0.00 | - | - | 0 | 187.50% |
| SWKS240419P00114000 | 2024-03-21 10:15AM EDT | 114.00 | 6.60 | 16.00 | 20.00 | 0.00 | - | - | 0 | 173.44% |
| SWKS240419P00115000 | 2024-04-17 3:23PM EDT | 115.00 | 16.70 | 16.50 | 20.30 | 0.00 | - | 7 | 0 | 330.66% |
| SWKS240419P00120000 | 2024-03-14 11:16AM EDT | 120.00 | 15.10 | 18.00 | 18.70 | 0.00 | - | 10 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.