UK markets open in 5 hours 35 minutes
NIKKEI 225
38,102.25 -303.41 (-0.79%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,297.70 -5.20 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,222.82 -3,306.25 (-6.42%)
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 | 28.05 | 25.20 | 29.00 | +11.55 | +70.00% | 2 | 2 | 210.45% |
| SWKS240503C00090000 | 2024-04-24 10:33AM EDT | 90.00 | 12.10 | 15.00 | 19.50 | 0.00 | - | 2 | 1 | 148.63% |
| SWKS240503C00094000 | 2024-04-24 10:11AM EDT | 94.00 | 9.20 | 11.70 | 14.60 | 0.00 | - | 1 | 4 | 113.97% |
| SWKS240503C00095000 | 2024-04-26 1:35PM EDT | 95.00 | 10.24 | 10.40 | 12.80 | 0.00 | - | 2 | 2 | 51.56% |
| SWKS240503C00096000 | 2024-04-19 10:26AM EDT | 96.00 | 4.10 | 9.50 | 12.40 | 0.00 | - | 1 | 1 | 88.09% |
| SWKS240503C00097000 | 2024-04-22 1:31PM EDT | 97.00 | 3.86 | 9.50 | 11.30 | 0.00 | - | - | 10 | 104.49% |
| SWKS240503C00098000 | 2024-04-26 3:39PM EDT | 98.00 | 7.39 | 8.80 | 10.80 | 0.00 | - | 10 | 12 | 112.89% |
| SWKS240503C00099000 | 2024-04-26 3:43PM EDT | 99.00 | 6.61 | 7.00 | 8.80 | 0.00 | - | 10 | 13 | 65.33% |
| SWKS240503C00100000 | 2024-04-30 12:28PM EDT | 100.00 | 8.55 | 6.60 | 8.80 | +0.40 | +4.91% | 16 | 50 | 92.38% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 5.50 | 7.30 | 0.00 | - | 1 | 21 | 73.14% |
| SWKS240503C00102000 | 2024-04-30 3:43PM EDT | 102.00 | 6.96 | 4.60 | 6.60 | +1.03 | +17.37% | 20 | 33 | 71.83% |
| SWKS240503C00103000 | 2024-04-30 1:09PM EDT | 103.00 | 5.96 | 5.30 | 6.00 | +0.02 | +0.34% | 5 | 65 | 94.29% |
| SWKS240503C00104000 | 2024-04-30 3:58PM EDT | 104.00 | 5.10 | 3.30 | 5.40 | -0.20 | -3.77% | 24 | 69 | 75.39% |
| SWKS240503C00105000 | 2024-04-30 3:32PM EDT | 105.00 | 4.46 | 4.10 | 5.80 | -0.52 | -10.44% | 6 | 72 | 107.37% |
| SWKS240503C00106000 | 2024-04-30 3:59PM EDT | 106.00 | 4.17 | 3.70 | 4.10 | -0.13 | -3.02% | 10 | 134 | 93.60% |
| SWKS240503C00107000 | 2024-04-30 3:59PM EDT | 107.00 | 3.42 | 3.30 | 3.60 | -0.18 | -5.00% | 42 | 355 | 94.58% |
| SWKS240503C00108000 | 2024-04-30 3:55PM EDT | 108.00 | 3.00 | 2.80 | 3.30 | -0.20 | -6.25% | 233 | 63 | 95.70% |
| SWKS240503C00109000 | 2024-04-30 3:54PM EDT | 109.00 | 2.55 | 2.35 | 2.90 | -0.10 | -3.77% | 433 | 42 | 95.07% |
| SWKS240503C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 2.55 | 2.15 | 3.00 | +0.25 | +10.87% | 60 | 458 | 103.56% |
| SWKS240503C00111000 | 2024-04-30 3:47PM EDT | 111.00 | 2.20 | 1.75 | 2.70 | +0.25 | +12.82% | 25 | 248 | 103.08% |
| SWKS240503C00112000 | 2024-04-30 3:40PM EDT | 112.00 | 1.70 | 1.35 | 2.10 | +0.15 | +9.68% | 35 | 79 | 97.17% |
| SWKS240503C00113000 | 2024-04-30 3:45PM EDT | 113.00 | 1.53 | 1.10 | 1.80 | +0.21 | +15.91% | 52 | 656 | 96.58% |
| SWKS240503C00114000 | 2024-04-30 3:56PM EDT | 114.00 | 1.20 | 0.25 | 1.20 | 0.00 | - | 73 | 64 | 78.52% |
| SWKS240503C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.95 | 0.80 | 1.20 | -0.05 | -5.00% | 402 | 401 | 95.41% |
| SWKS240503C00116000 | 2024-04-30 3:46PM EDT | 116.00 | 0.90 | 0.55 | 0.85 | +0.10 | +12.50% | 188 | 25 | 89.84% |
| SWKS240503C00117000 | 2024-04-30 3:56PM EDT | 117.00 | 0.62 | 0.55 | 0.90 | +0.02 | +3.33% | 174 | 44 | 96.83% |
| SWKS240503C00118000 | 2024-04-30 3:48PM EDT | 118.00 | 0.60 | 0.45 | 0.60 | +0.13 | +27.66% | 28 | 30 | 93.07% |
| SWKS240503C00119000 | 2024-04-30 3:50PM EDT | 119.00 | 0.41 | 0.30 | 0.50 | -0.02 | -4.65% | 55 | 14 | 91.41% |
| SWKS240503C00120000 | 2024-04-30 3:49PM EDT | 120.00 | 0.35 | 0.30 | 0.70 | +0.05 | +16.67% | 448 | 323 | 102.25% |
| SWKS240503C00121000 | 2024-04-30 3:55PM EDT | 121.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 84 | 45 | 94.63% |
| SWKS240503C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.10 | 0.10 | 0.20 | -0.01 | -9.09% | 224 | 126 | 98.05% |
| SWKS240503C00130000 | 2024-04-26 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 99.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00078000 | 2024-04-24 3:09PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 139.06% |
| SWKS240503P00080000 | 2024-04-17 1:06PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 140.63% |
| SWKS240503P00085000 | 2024-04-25 10:12AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 121.09% |
| SWKS240503P00087000 | 2024-04-22 3:54PM EDT | 87.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 171.68% |
| SWKS240503P00089000 | 2024-04-30 2:53PM EDT | 89.00 | 0.13 | 0.00 | 1.35 | +0.07 | +116.67% | 43 | 22 | 157.03% |
| SWKS240503P00090000 | 2024-04-30 2:12PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 11 | 145 | 80.47% |
| SWKS240503P00091000 | 2024-04-30 3:58PM EDT | 91.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 30 | 32 | 93.36% |
| SWKS240503P00092000 | 2024-04-30 3:54PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 17 | 25 | 78.52% |
| SWKS240503P00093000 | 2024-04-30 3:33PM EDT | 93.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 35 | 56 | 85.94% |
| SWKS240503P00094000 | 2024-04-30 3:37PM EDT | 94.00 | 0.15 | 0.15 | 0.45 | -0.05 | -25.00% | 75 | 67 | 96.88% |
| SWKS240503P00095000 | 2024-04-30 3:57PM EDT | 95.00 | 0.28 | 0.20 | 0.30 | +0.08 | +40.00% | 2,356 | 1,679 | 86.62% |
| SWKS240503P00096000 | 2024-04-30 3:54PM EDT | 96.00 | 0.39 | 0.25 | 2.35 | +0.09 | +30.00% | 102 | 180 | 133.11% |
| SWKS240503P00097000 | 2024-04-30 3:50PM EDT | 97.00 | 0.39 | 0.40 | 0.50 | +0.04 | +11.43% | 46 | 53 | 86.82% |
| SWKS240503P00098000 | 2024-04-30 3:45PM EDT | 98.00 | 0.50 | 0.50 | 0.75 | +0.02 | +4.17% | 230 | 196 | 88.57% |
| SWKS240503P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.73 | 0.70 | 2.80 | +0.08 | +12.31% | 277 | 97 | 123.24% |
| SWKS240503P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 1.01 | 0.90 | 1.05 | +0.26 | +34.67% | 304 | 171 | 87.45% |
| SWKS240503P00101000 | 2024-04-30 3:59PM EDT | 101.00 | 1.22 | 1.20 | 2.10 | +0.22 | +22.00% | 421 | 285 | 101.56% |
| SWKS240503P00102000 | 2024-04-30 3:59PM EDT | 102.00 | 1.60 | 1.25 | 2.00 | +0.45 | +39.13% | 3,516 | 1,222 | 91.36% |
| SWKS240503P00103000 | 2024-04-30 3:32PM EDT | 103.00 | 1.98 | 1.75 | 2.55 | +0.54 | +37.50% | 57 | 274 | 96.83% |
| SWKS240503P00104000 | 2024-04-30 3:58PM EDT | 104.00 | 2.20 | 1.70 | 2.85 | +0.38 | +20.88% | 147 | 25 | 89.70% |
| SWKS240503P00105000 | 2024-04-30 3:40PM EDT | 105.00 | 2.40 | 2.55 | 3.30 | +0.19 | +8.60% | 81 | 49 | 95.80% |
| SWKS240503P00106000 | 2024-04-30 3:59PM EDT | 106.00 | 3.28 | 3.00 | 3.40 | +0.18 | +5.81% | 42 | 11 | 90.72% |
| SWKS240503P00107000 | 2024-04-30 3:59PM EDT | 107.00 | 3.58 | 3.60 | 3.90 | +0.47 | +15.11% | 149 | 14 | 91.70% |
| SWKS240503P00108000 | 2024-04-30 3:49PM EDT | 108.00 | 4.10 | 4.10 | 4.50 | -1.30 | -24.07% | 131 | 8 | 91.50% |
| SWKS240503P00109000 | 2024-04-30 1:46PM EDT | 109.00 | 4.00 | 4.60 | 5.10 | -0.64 | -13.79% | 18 | 12 | 90.19% |
| SWKS240503P00110000 | 2024-04-30 3:39PM EDT | 110.00 | 4.55 | 5.20 | 5.90 | -8.55 | -65.27% | 13 | 3 | 91.70% |
© 2024 Yahoo. All rights reserved.