Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 7.00 | 8.20 | 0.00 | - | 2 | 1 | 63.28% |
| SWKS240510C00090000 | 2024-05-03 9:31AM EDT | 90.00 | 2.20 | 2.90 | 3.20 | +0.75 | +51.72% | 3 | 37 | 32.72% |
| SWKS240510C00095000 | 2024-05-03 3:58PM EDT | 95.00 | 0.53 | 0.45 | 0.55 | +0.33 | +165.00% | 1,087 | 816 | 28.42% |
| SWKS240510C00096000 | 2024-05-03 3:41PM EDT | 96.00 | 0.35 | 0.25 | 0.40 | +0.23 | +191.67% | 301 | 5 | 30.03% |
| SWKS240510C00097000 | 2024-05-03 2:38PM EDT | 97.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 22 | 12 | 30.03% |
| SWKS240510C00100000 | 2024-05-03 3:43PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 510 | 217 | 34.57% |
| SWKS240510C00102000 | 2024-05-03 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 12 | 41.31% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.53% |
| SWKS240510C00104000 | 2024-05-02 9:56AM EDT | 104.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 9 | 46 | 57.81% |
| SWKS240510C00105000 | 2024-05-01 2:44PM EDT | 105.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 73 | 54.98% |
| SWKS240510C00106000 | 2024-05-03 11:54AM EDT | 106.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 4 | 25 | 53.91% |
| SWKS240510C00107000 | 2024-05-02 10:47AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 87.50% |
| SWKS240510C00108000 | 2024-05-01 10:00AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 92 | 53.52% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 7 | 13 | 95.12% |
| SWKS240510C00110000 | 2024-05-03 12:27PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 158 | 205 | 53.52% |
| SWKS240510C00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.45 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 56.25% |
| SWKS240510C00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.96 | 0.00 | 1.35 | 0.00 | - | 7 | 9 | 105.96% |
| SWKS240510C00113000 | 2024-04-30 1:26PM EDT | 113.00 | 0.04 | 0.00 | 0.05 | -1.57 | -97.52% | 10 | 16 | 60.94% |
| SWKS240510C00114000 | 2024-04-30 11:37AM EDT | 114.00 | 1.43 | 0.00 | 0.15 | 0.00 | - | 10 | 34 | 73.24% |
| SWKS240510C00115000 | 2024-05-02 2:34PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 65.63% |
| SWKS240510C00116000 | 2024-04-30 3:38PM EDT | 116.00 | 0.03 | 0.00 | 0.05 | -0.87 | -96.67% | 10 | 14 | 67.58% |
| SWKS240510C00117000 | 2024-04-30 3:45PM EDT | 117.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 3 | 33 | 122.85% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.00 | 1.35 | 0.00 | - | 10 | 29 | 126.03% |
| SWKS240510C00120000 | 2024-05-01 9:54AM EDT | 120.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 53 | 132.32% |
| SWKS240510C00121000 | 2024-04-30 1:14PM EDT | 121.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 85.55% |
| SWKS240510C00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 86.72% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 1 | 114.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 19 | 30 | 37.50% |
| SWKS240510P00088000 | 2024-05-03 2:11PM EDT | 88.00 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 12 | 56 | 29.59% |
| SWKS240510P00089000 | 2024-05-03 1:02PM EDT | 89.00 | 0.24 | 0.20 | 0.30 | -0.96 | -80.00% | 27 | 59 | 28.17% |
| SWKS240510P00090000 | 2024-05-03 3:58PM EDT | 90.00 | 0.45 | 0.40 | 0.45 | -1.20 | -72.73% | 404 | 544 | 26.76% |
| SWKS240510P00091000 | 2024-05-03 3:50PM EDT | 91.00 | 0.75 | 0.65 | 0.75 | -1.50 | -66.67% | 252 | 151 | 27.15% |
| SWKS240510P00092000 | 2024-05-03 3:50PM EDT | 92.00 | 1.15 | 1.00 | 1.10 | -1.85 | -61.67% | 43 | 152 | 26.27% |
| SWKS240510P00093000 | 2024-05-03 3:50PM EDT | 93.00 | 1.65 | 1.50 | 1.60 | -1.70 | -50.75% | 13 | 39 | 26.17% |
| SWKS240510P00094000 | 2024-05-03 1:46PM EDT | 94.00 | 2.15 | 2.10 | 2.25 | -2.20 | -50.57% | 45 | 33 | 26.76% |
| SWKS240510P00095000 | 2024-05-03 9:51AM EDT | 95.00 | 2.79 | 2.60 | 4.80 | -2.55 | -47.75% | 10 | 521 | 65.87% |
| SWKS240510P00096000 | 2024-05-02 1:26PM EDT | 96.00 | 5.86 | 2.35 | 5.60 | 0.00 | - | 9 | 1,002 | 68.95% |
| SWKS240510P00097000 | 2024-05-03 1:59PM EDT | 97.00 | 4.62 | 4.50 | 4.80 | -2.98 | -39.21% | 5 | 120 | 32.13% |
| SWKS240510P00098000 | 2024-05-03 2:04PM EDT | 98.00 | 5.20 | 5.40 | 6.20 | -3.00 | -36.59% | 10 | 62 | 48.98% |
| SWKS240510P00099000 | 2024-05-03 3:53PM EDT | 99.00 | 6.57 | 5.60 | 6.90 | -2.54 | -27.88% | 4 | 42 | 44.73% |
| SWKS240510P00100000 | 2024-05-03 10:23AM EDT | 100.00 | 7.38 | 7.10 | 8.00 | -3.04 | -29.17% | 4 | 30 | 52.59% |
| SWKS240510P00101000 | 2024-05-02 3:29PM EDT | 101.00 | 11.40 | 8.10 | 8.80 | 0.00 | - | 2 | 1 | 49.32% |
| SWKS240510P00102000 | 2024-05-03 10:49AM EDT | 102.00 | 9.02 | 9.10 | 10.00 | -1.18 | -11.57% | 10 | 15 | 61.23% |
| SWKS240510P00103000 | 2024-05-02 3:02PM EDT | 103.00 | 13.00 | 10.10 | 10.90 | 0.00 | - | 24 | 9 | 61.52% |
| SWKS240510P00104000 | 2024-04-30 12:46PM EDT | 104.00 | 2.16 | 11.00 | 11.90 | 0.00 | - | 1,204 | 1,200 | 65.38% |
| SWKS240510P00105000 | 2024-05-03 3:13PM EDT | 105.00 | 12.35 | 12.10 | 12.90 | -3.42 | -21.69% | 640 | 1,000 | 69.19% |
| SWKS240510P00106000 | 2024-05-03 2:37PM EDT | 106.00 | 13.10 | 13.00 | 14.00 | -3.67 | -21.88% | 10 | 7 | 77.25% |
| SWKS240510P00107000 | 2024-05-02 9:36AM EDT | 107.00 | 15.08 | 14.20 | 14.80 | 0.00 | - | 1 | 10 | 71.58% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 19.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.