Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116C00045000 | 2024-05-01 11:35AM EDT | 45.00 | 47.42 | 46.50 | 51.50 | 0.00 | - | 3 | 8 | 0.00% |
| SWKS260116C00050000 | 2024-05-01 11:10AM EDT | 50.00 | 43.00 | 42.00 | 47.00 | 0.00 | - | 3 | 22 | 0.00% |
| SWKS260116C00060000 | 2023-12-14 4:58PM EDT | 60.00 | 56.30 | 45.10 | 46.50 | 0.00 | - | 9 | 10 | 21.05% |
| SWKS260116C00070000 | 2024-05-20 11:33AM EDT | 70.00 | 30.72 | 40.80 | 41.80 | 0.00 | - | 2 | 12 | 42.07% |
| SWKS260116C00075000 | 2024-06-20 1:32PM EDT | 75.00 | 37.65 | 36.00 | 39.80 | 0.00 | - | 25 | 30 | 46.03% |
| SWKS260116C00077500 | 2024-06-13 3:04PM EDT | 77.50 | 36.00 | 33.50 | 38.00 | 0.00 | - | 1 | 1 | 45.32% |
| SWKS260116C00080000 | 2024-06-10 12:14PM EDT | 80.00 | 24.10 | 31.50 | 36.30 | 0.00 | - | 1 | 75 | 44.79% |
| SWKS260116C00082500 | 2024-05-08 10:39AM EDT | 82.50 | 20.90 | 19.70 | 22.10 | 0.00 | - | 3 | 3 | 0.00% |
| SWKS260116C00085000 | 2024-06-14 9:49AM EDT | 85.00 | 29.70 | 30.10 | 31.00 | 0.00 | - | 1 | 14 | 38.92% |
| SWKS260116C00087500 | 2024-05-02 3:03PM EDT | 87.50 | 17.50 | 18.40 | 19.90 | 0.00 | - | 2 | 3 | 13.53% |
| SWKS260116C00090000 | 2024-06-20 12:30PM EDT | 90.00 | 28.10 | 27.00 | 27.90 | 0.00 | - | 9 | 25 | 38.28% |
| SWKS260116C00092500 | 2024-06-17 10:12AM EDT | 92.50 | 23.97 | 25.50 | 26.40 | 0.00 | - | 3 | 10 | 37.91% |
| SWKS260116C00095000 | 2024-05-24 1:10PM EDT | 95.00 | 14.61 | 24.20 | 25.00 | 0.00 | - | 1 | 21 | 37.65% |
| SWKS260116C00097500 | 2024-06-14 1:42PM EDT | 97.50 | 22.54 | 20.80 | 23.60 | 0.00 | - | 2 | 12 | 37.29% |
| SWKS260116C00100000 | 2024-06-18 10:07AM EDT | 100.00 | 21.80 | 21.50 | 22.30 | 0.00 | - | 15 | 84 | 37.05% |
| SWKS260116C00105000 | 2024-06-20 3:06PM EDT | 105.00 | 19.70 | 19.00 | 19.80 | 0.00 | - | 19 | 71 | 36.46% |
| SWKS260116C00110000 | 2024-06-11 12:39PM EDT | 110.00 | 10.50 | 16.70 | 17.60 | 0.00 | - | 1 | 44 | 36.09% |
| SWKS260116C00115000 | 2024-06-20 12:15PM EDT | 115.00 | 16.00 | 14.80 | 16.80 | 0.00 | - | 12 | 145 | 38.01% |
| SWKS260116C00120000 | 2024-06-21 9:39AM EDT | 120.00 | 13.30 | 12.90 | 13.70 | -0.50 | -3.62% | 1 | 243 | 35.25% |
| SWKS260116C00125000 | 2024-06-13 2:24PM EDT | 125.00 | 11.44 | 9.90 | 12.20 | 0.00 | - | 2 | 32 | 35.21% |
| SWKS260116C00130000 | 2024-06-20 3:22PM EDT | 130.00 | 10.30 | 9.90 | 10.70 | 0.00 | - | 1 | 356 | 34.86% |
| SWKS260116C00135000 | 2024-06-18 9:41AM EDT | 135.00 | 9.50 | 8.70 | 9.50 | 0.00 | - | 1 | 126 | 34.82% |
| SWKS260116C00140000 | 2024-06-20 3:43PM EDT | 140.00 | 8.20 | 5.90 | 8.30 | 0.00 | - | 10 | 20 | 34.51% |
| SWKS260116C00145000 | 2024-05-01 9:51AM EDT | 145.00 | 3.70 | 3.00 | 5.50 | 0.00 | - | 1 | 13 | 30.40% |
| SWKS260116C00150000 | 2024-06-14 3:50PM EDT | 150.00 | 5.55 | 5.80 | 6.50 | 0.00 | - | 2 | 11 | 34.42% |
| SWKS260116C00155000 | 2024-06-20 3:06PM EDT | 155.00 | 5.33 | 5.10 | 5.70 | 0.00 | - | 10 | 37 | 34.27% |
| SWKS260116C00160000 | 2024-06-12 1:27PM EDT | 160.00 | 3.88 | 4.40 | 4.90 | 0.00 | - | 1 | 29 | 33.89% |
| SWKS260116C00165000 | 2024-06-20 3:06PM EDT | 165.00 | 4.10 | 3.80 | 4.30 | -0.02 | -0.49% | 1 | 14 | 33.80% |
| SWKS260116C00170000 | 2024-06-21 10:42AM EDT | 170.00 | 3.60 | 3.30 | 4.10 | -0.05 | -1.37% | 4 | 56 | 34.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116P00045000 | 2024-06-06 3:05PM EDT | 45.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 1 | 465 | 43.53% |
| SWKS260116P00047500 | 2024-02-02 4:05PM EDT | 47.50 | 1.55 | 0.55 | 1.95 | 0.00 | - | 1 | 7 | 49.56% |
| SWKS260116P00050000 | 2024-06-17 10:57AM EDT | 50.00 | 1.40 | 0.80 | 2.05 | 0.00 | - | 2 | 16 | 47.51% |
| SWKS260116P00055000 | 2024-04-09 12:14PM EDT | 55.00 | 1.95 | 2.35 | 2.55 | 0.00 | - | 2 | 5 | 45.25% |
| SWKS260116P00060000 | 2024-06-20 9:53AM EDT | 60.00 | 2.12 | 1.30 | 2.25 | 0.00 | - | 2 | 14 | 38.89% |
| SWKS260116P00065000 | 2024-06-10 10:00AM EDT | 65.00 | 3.90 | 2.45 | 2.85 | 0.00 | - | 3 | 52 | 37.24% |
| SWKS260116P00070000 | 2024-06-10 10:03AM EDT | 70.00 | 5.10 | 3.00 | 3.70 | 0.00 | - | 5 | 14 | 36.17% |
| SWKS260116P00075000 | 2024-06-03 1:05PM EDT | 75.00 | 7.00 | 4.20 | 4.70 | 0.00 | - | 1 | 42 | 35.11% |
| SWKS260116P00077500 | 2024-05-31 10:19AM EDT | 77.50 | 7.50 | 4.70 | 5.20 | 0.00 | - | 53 | 55 | 34.41% |
| SWKS260116P00080000 | 2024-06-17 3:57PM EDT | 80.00 | 5.60 | 5.30 | 5.80 | 0.00 | - | 1 | 32 | 33.89% |
| SWKS260116P00082500 | 2024-05-16 12:23PM EDT | 82.50 | 8.80 | 6.50 | 7.00 | 0.00 | - | 1 | 8 | 34.83% |
| SWKS260116P00085000 | 2024-06-18 10:27AM EDT | 85.00 | 7.30 | 6.60 | 7.20 | 0.00 | - | 2 | 33 | 33.03% |
| SWKS260116P00087500 | 2024-06-11 10:35AM EDT | 87.50 | 10.65 | 7.40 | 8.00 | 0.00 | - | 2 | 45 | 32.67% |
| SWKS260116P00090000 | 2024-06-11 3:16PM EDT | 90.00 | 11.10 | 8.20 | 8.80 | 0.00 | - | 5 | 278 | 32.18% |
| SWKS260116P00092500 | 2024-06-20 1:26PM EDT | 92.50 | 9.40 | 9.10 | 9.60 | 0.00 | - | 1 | 15 | 31.59% |
| SWKS260116P00095000 | 2024-06-13 9:46AM EDT | 95.00 | 10.96 | 10.00 | 10.50 | 0.00 | - | 10 | 23 | 31.10% |
| SWKS260116P00097500 | 2023-10-23 2:26PM EDT | 97.50 | 19.74 | 17.20 | 19.80 | 0.00 | - | 1 | 8 | 47.81% |
| SWKS260116P00100000 | 2024-06-17 1:07PM EDT | 100.00 | 12.80 | 11.90 | 14.50 | 0.00 | - | 1 | 97 | 34.23% |
| SWKS260116P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 17.20 | 14.10 | 14.80 | 0.00 | - | 2 | 33 | 29.49% |
| SWKS260116P00110000 | 2024-06-06 11:13AM EDT | 110.00 | 23.77 | 15.60 | 17.30 | 0.00 | - | 2 | 28 | 28.69% |
| SWKS260116P00115000 | 2024-06-06 11:13AM EDT | 115.00 | 27.37 | 19.30 | 20.10 | 0.00 | - | 2 | 30 | 28.03% |
| SWKS260116P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 30.93 | 29.70 | 30.90 | 0.00 | - | 40 | 48 | 42.03% |
| SWKS260116P00125000 | 2023-12-28 10:38AM EDT | 125.00 | 23.91 | 28.00 | 28.40 | 0.00 | - | - | 1 | 30.61% |
| SWKS260116P00130000 | 2023-11-21 4:49PM EDT | 130.00 | 38.33 | 25.20 | 27.70 | 0.00 | - | - | 2 | 21.32% |
| SWKS260116P00135000 | 2023-11-13 3:50PM EDT | 135.00 | 47.45 | 29.80 | 33.20 | 0.00 | - | - | 1 | 24.54% |
| SWKS260116P00140000 | 2024-05-30 3:12PM EDT | 140.00 | 49.40 | 35.40 | 39.50 | 0.00 | - | 6 | 6 | 29.43% |
© 2024 Yahoo. All rights reserved.