Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 2024-06-13 2:10PM EDT | 40.00 | 66.05 | 65.10 | 68.90 | 0.00 | - | 1 | 7 | 74.95% |
| SWKS250117C00045000 | 2023-08-24 2:40PM EDT | 45.00 | 60.80 | 51.90 | 53.20 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS250117C00047500 | 2024-03-07 11:47AM EDT | 47.50 | 60.25 | 56.40 | 60.30 | 0.00 | - | - | 6 | 75.59% |
| SWKS250117C00050000 | 2024-06-12 3:29PM EDT | 50.00 | 53.92 | 55.20 | 59.00 | 0.00 | - | 4 | 55 | 61.23% |
| SWKS250117C00055000 | 2022-10-13 10:55AM EDT | 55.00 | 34.20 | 45.80 | 48.25 | 0.00 | - | - | 1 | 0.00% |
| SWKS250117C00060000 | 2024-06-05 10:00AM EDT | 60.00 | 32.27 | 45.60 | 48.90 | 0.00 | - | 2 | 17 | 50.24% |
| SWKS250117C00065000 | 2023-12-14 4:00PM EDT | 65.00 | 50.60 | 38.80 | 40.50 | 0.00 | - | 11 | 9 | 0.00% |
| SWKS250117C00070000 | 2024-05-15 11:40AM EDT | 70.00 | 25.90 | 35.10 | 37.80 | 0.00 | - | 1 | 5 | 43.98% |
| SWKS250117C00075000 | 2024-03-19 11:01AM EDT | 75.00 | 31.75 | 26.40 | 28.70 | 0.00 | - | 2 | 14 | 0.00% |
| SWKS250117C00077500 | 2024-04-08 1:10PM EDT | 77.50 | 30.80 | 19.80 | 21.50 | 0.00 | - | 1 | 7 | 0.00% |
| SWKS250117C00080000 | 2024-06-05 12:21PM EDT | 80.00 | 16.60 | 29.00 | 31.30 | 0.00 | - | 1 | 17 | 51.98% |
| SWKS250117C00082500 | 2024-05-30 10:08AM EDT | 82.50 | 14.40 | 27.00 | 28.90 | 0.00 | - | 3 | 45 | 48.91% |
| SWKS250117C00085000 | 2024-06-13 11:26AM EDT | 85.00 | 24.21 | 25.00 | 27.30 | 0.00 | - | 1 | 57 | 49.31% |
| SWKS250117C00087500 | 2024-06-10 12:51PM EDT | 87.50 | 13.84 | 23.00 | 23.50 | 0.00 | - | 4 | 134 | 40.31% |
| SWKS250117C00090000 | 2024-06-21 11:27AM EDT | 90.00 | 21.02 | 21.20 | 21.70 | +0.07 | +0.33% | 1 | 78 | 39.82% |
| SWKS250117C00092500 | 2024-06-10 9:45AM EDT | 92.50 | 9.75 | 19.40 | 19.90 | 0.00 | - | 1 | 143 | 39.07% |
| SWKS250117C00095000 | 2024-06-21 11:42AM EDT | 95.00 | 17.51 | 16.40 | 18.10 | +0.04 | +0.23% | 1 | 205 | 38.09% |
| SWKS250117C00097500 | 2024-05-29 1:47PM EDT | 97.50 | 6.90 | 15.60 | 16.60 | 0.00 | - | 10 | 48 | 37.92% |
| SWKS250117C00100000 | 2024-06-20 1:41PM EDT | 100.00 | 15.00 | 14.60 | 15.00 | 0.00 | - | 7 | 506 | 37.13% |
| SWKS250117C00105000 | 2024-06-20 10:11AM EDT | 105.00 | 11.60 | 11.80 | 12.20 | -1.10 | -8.66% | 1 | 211 | 36.14% |
| SWKS250117C00110000 | 2024-06-20 11:05AM EDT | 110.00 | 9.40 | 9.50 | 9.90 | -1.20 | -11.32% | 1 | 666 | 35.68% |
| SWKS250117C00115000 | 2024-06-21 3:14PM EDT | 115.00 | 7.50 | 6.70 | 7.90 | -0.60 | -7.41% | 4 | 557 | 35.16% |
| SWKS250117C00120000 | 2024-06-21 2:51PM EDT | 120.00 | 5.90 | 5.90 | 6.30 | -0.50 | -7.81% | 4 | 1,039 | 34.93% |
| SWKS250117C00125000 | 2024-06-21 2:57PM EDT | 125.00 | 4.60 | 4.60 | 5.00 | -0.60 | -11.54% | 15 | 1,315 | 34.82% |
| SWKS250117C00130000 | 2024-06-18 3:50PM EDT | 130.00 | 4.10 | 3.60 | 4.00 | 0.00 | - | 9 | 333 | 34.94% |
| SWKS250117C00135000 | 2024-06-21 9:39AM EDT | 135.00 | 2.98 | 1.90 | 3.10 | -0.17 | -5.40% | 1 | 708 | 34.69% |
| SWKS250117C00140000 | 2024-06-21 2:02PM EDT | 140.00 | 2.31 | 1.35 | 2.50 | -0.29 | -11.15% | 1 | 757 | 35.02% |
| SWKS250117C00145000 | 2024-06-21 11:28AM EDT | 145.00 | 1.80 | 1.80 | 2.00 | +0.65 | +56.52% | 7 | 505 | 35.24% |
| SWKS250117C00150000 | 2024-06-17 11:06AM EDT | 150.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 2 | 485 | 35.77% |
| SWKS250117C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 4 | 417 | 29.61% |
| SWKS250117C00160000 | 2024-06-21 1:29PM EDT | 160.00 | 1.05 | 1.00 | 1.15 | -0.10 | -8.70% | 1 | 125 | 36.85% |
| SWKS250117C00165000 | 2024-06-21 11:23AM EDT | 165.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 26 | 37.65% |
| SWKS250117C00170000 | 2024-06-17 3:51PM EDT | 170.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 4 | 42 | 38.18% |
| SWKS250117C00175000 | 2024-06-14 12:04PM EDT | 175.00 | 0.73 | 0.10 | 0.75 | 0.00 | - | 1 | 50 | 38.95% |
| SWKS250117C00180000 | 2024-06-14 9:57AM EDT | 180.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 4 | 113 | 40.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2024-02-15 3:31PM EDT | 40.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 278 | 74.51% |
| SWKS250117P00042500 | 2024-05-03 3:31PM EDT | 42.50 | 1.24 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 61.33% |
| SWKS250117P00045000 | 2023-02-07 10:39AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SWKS250117P00047500 | 2023-01-13 12:12PM EDT | 47.50 | 3.05 | 0.81 | 3.15 | 0.00 | - | - | 1 | 82.40% |
| SWKS250117P00050000 | 2024-06-03 3:51PM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 54.10% |
| SWKS250117P00055000 | 2024-06-20 1:35PM EDT | 55.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 4 | 87 | 54.93% |
| SWKS250117P00060000 | 2024-06-10 12:10PM EDT | 60.00 | 0.65 | 0.40 | 0.85 | 0.00 | - | 1 | 493 | 50.02% |
| SWKS250117P00065000 | 2024-06-13 2:12PM EDT | 65.00 | 0.71 | 0.50 | 0.95 | 0.00 | - | 1 | 139 | 45.26% |
| SWKS250117P00070000 | 2024-06-11 3:37PM EDT | 70.00 | 1.45 | 0.50 | 0.95 | 0.00 | - | 10 | 280 | 39.62% |
| SWKS250117P00072500 | 2024-06-11 12:03PM EDT | 72.50 | 1.95 | 0.95 | 1.10 | 0.00 | - | 2 | 179 | 38.36% |
| SWKS250117P00075000 | 2024-06-20 9:31AM EDT | 75.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 2,488 | 37.72% |
| SWKS250117P00077500 | 2024-06-04 2:19PM EDT | 77.50 | 3.70 | 1.45 | 1.60 | 0.00 | - | 28 | 524 | 36.80% |
| SWKS250117P00080000 | 2024-06-18 3:12PM EDT | 80.00 | 1.90 | 1.75 | 1.90 | 0.00 | - | 2 | 1,345 | 35.97% |
| SWKS250117P00082500 | 2024-06-20 1:35PM EDT | 82.50 | 2.33 | 2.10 | 2.30 | 0.00 | - | 4 | 307 | 35.46% |
| SWKS250117P00085000 | 2024-06-12 11:50AM EDT | 85.00 | 3.53 | 2.50 | 2.70 | 0.00 | - | 2 | 291 | 34.66% |
| SWKS250117P00087500 | 2024-06-12 2:13PM EDT | 87.50 | 3.80 | 2.15 | 3.20 | 0.00 | - | 500 | 736 | 34.06% |
| SWKS250117P00090000 | 2024-06-21 3:53PM EDT | 90.00 | 3.69 | 3.50 | 3.80 | -0.26 | -6.58% | 1 | 922 | 33.61% |
| SWKS250117P00092500 | 2024-06-12 2:13PM EDT | 92.50 | 5.30 | 4.20 | 4.50 | 0.00 | - | 184 | 337 | 33.25% |
| SWKS250117P00095000 | 2024-06-20 3:43PM EDT | 95.00 | 5.30 | 3.60 | 5.20 | 0.00 | - | 21 | 1,194 | 32.57% |
| SWKS250117P00097500 | 2024-06-13 12:14PM EDT | 97.50 | 6.50 | 5.60 | 6.00 | 0.00 | - | 145 | 373 | 31.97% |
| SWKS250117P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 7.81 | 6.50 | 6.90 | 0.00 | - | 6 | 595 | 31.42% |
| SWKS250117P00105000 | 2024-06-21 2:57PM EDT | 105.00 | 9.20 | 8.60 | 9.10 | +0.20 | +2.22% | 8 | 1,087 | 30.71% |
| SWKS250117P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 11.70 | 11.20 | 11.70 | 0.00 | - | 4 | 455 | 30.04% |
| SWKS250117P00115000 | 2024-06-20 12:55PM EDT | 115.00 | 14.50 | 14.10 | 14.70 | 0.00 | - | 2 | 311 | 29.40% |
| SWKS250117P00120000 | 2024-06-20 1:48PM EDT | 120.00 | 18.20 | 17.50 | 18.10 | 0.00 | - | 1 | 212 | 28.86% |
| SWKS250117P00125000 | 2024-06-20 11:25AM EDT | 125.00 | 21.40 | 21.20 | 23.00 | 0.00 | - | 2 | 130 | 32.64% |
| SWKS250117P00130000 | 2023-11-21 11:27AM EDT | 130.00 | 36.50 | 23.10 | 23.40 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS250117P00135000 | 2024-05-02 10:21AM EDT | 135.00 | 45.18 | 40.60 | 45.00 | 0.00 | - | 5 | 0 | 72.69% |
| SWKS250117P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 36.60 | 46.10 | 49.90 | 0.00 | - | 1 | 3 | 76.97% |
| SWKS250117P00145000 | 2024-04-30 11:43AM EDT | 145.00 | 38.10 | 53.60 | 56.20 | 0.00 | - | 1 | 0 | 86.40% |
| SWKS250117P00150000 | 2024-04-30 12:29PM EDT | 150.00 | 42.70 | 57.50 | 61.10 | 0.00 | - | 1 | 1 | 87.73% |
| SWKS250117P00155000 | 2024-04-30 3:25PM EDT | 155.00 | 47.80 | 63.30 | 65.80 | 0.00 | - | 2 | 0 | 91.57% |
| SWKS250117P00160000 | 2023-08-10 2:08PM EDT | 160.00 | 53.30 | 59.60 | 61.40 | 0.00 | - | - | 0 | 63.89% |
© 2024 Yahoo. All rights reserved.