Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 1,878.71% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 748.44% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 1,012.11% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 663.87% |
| SWKS240621C00075000 | 2024-05-30 2:09PM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 1,044.34% |
| SWKS240621C00080000 | 2024-06-10 12:22PM EDT | 80.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621C00081000 | 2024-06-12 10:42AM EDT | 81.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240621C00082000 | 2024-06-13 10:58AM EDT | 82.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 370.12% |
| SWKS240621C00083000 | 2024-06-05 1:17PM EDT | 83.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SWKS240621C00086000 | 2024-05-30 10:02AM EDT | 86.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SWKS240621C00087000 | 2024-05-30 9:45AM EDT | 87.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SWKS240621C00087500 | 2024-06-12 11:21AM EDT | 87.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621C00088000 | 2024-06-05 3:53PM EDT | 88.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621C00089000 | 2024-06-12 2:54PM EDT | 89.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240621C00090000 | 2024-06-13 2:46PM EDT | 90.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SWKS240621C00091000 | 2024-06-18 1:31PM EDT | 91.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621C00092000 | 2024-06-17 1:32PM EDT | 92.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621C00092500 | 2024-06-20 11:14AM EDT | 92.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621C00093000 | 2024-06-20 1:48PM EDT | 93.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621C00094000 | 2024-06-20 3:31PM EDT | 94.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS240621C00095000 | 2024-06-20 3:49PM EDT | 95.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS240621C00096000 | 2024-06-20 12:31PM EDT | 96.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SWKS240621C00097000 | 2024-06-20 9:55AM EDT | 97.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SWKS240621C00097500 | 2024-06-20 1:03PM EDT | 97.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS240621C00098000 | 2024-06-20 1:46PM EDT | 98.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS240621C00099000 | 2024-06-20 3:18PM EDT | 99.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240621C00100000 | 2024-06-20 3:55PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SWKS240621C00101000 | 2024-06-20 10:39AM EDT | 101.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS240621C00102000 | 2024-06-18 2:38PM EDT | 102.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621C00103000 | 2024-06-18 9:49AM EDT | 103.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240621C00104000 | 2024-06-20 2:12PM EDT | 104.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240621C00105000 | 2024-06-20 3:45PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SWKS240621C00106000 | 2024-06-20 12:33PM EDT | 106.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| SWKS240621C00107000 | 2024-06-20 3:13PM EDT | 107.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| SWKS240621C00108000 | 2024-06-20 12:49PM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SWKS240621C00109000 | 2024-06-20 3:49PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| SWKS240621C00110000 | 2024-06-20 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| SWKS240621C00111000 | 2024-06-18 12:08PM EDT | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240621C00112000 | 2024-06-18 11:23AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240621C00113000 | 2024-06-14 3:48PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240621C00114000 | 2024-06-14 2:17PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240621C00115000 | 2024-06-20 12:08PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621C00120000 | 2024-06-20 3:24PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| SWKS240621C00125000 | 2024-06-18 9:59AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| SWKS240621C00130000 | 2024-06-18 1:30PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621C00135000 | 2024-06-11 2:11PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SWKS240621C00140000 | 2024-05-29 3:36PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621C00145000 | 2024-06-18 9:59AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 360.94% |
| SWKS240621C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 382 | 347.66% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 452.34% |
| SWKS240621C00165000 | 2024-05-01 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 120 | 317.19% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 454.69% |
| SWKS240621C00175000 | 2024-05-01 10:25AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 436.72% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 550.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 757.81% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 714.06% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 873.83% |
| SWKS240621P00060000 | 2024-06-06 10:27AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621P00065000 | 2024-06-06 10:27AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240621P00070000 | 2024-06-18 9:59AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621P00075000 | 2024-06-14 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SWKS240621P00077500 | 2024-06-20 3:42PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SWKS240621P00080000 | 2024-06-20 11:03AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621P00081000 | 2024-06-12 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SWKS240621P00082000 | 2024-06-20 10:12AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621P00082500 | 2024-06-13 10:04AM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SWKS240621P00083000 | 2024-06-07 3:56PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621P00084000 | 2024-06-11 10:49AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621P00085000 | 2024-06-18 12:28PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SWKS240621P00086000 | 2024-06-20 9:31AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SWKS240621P00087000 | 2024-06-17 10:40AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240621P00087500 | 2024-06-20 12:08PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWKS240621P00088000 | 2024-06-18 10:14AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SWKS240621P00089000 | 2024-06-18 11:01AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SWKS240621P00090000 | 2024-06-20 12:08PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SWKS240621P00091000 | 2024-06-11 3:52PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SWKS240621P00092000 | 2024-06-11 1:02PM EDT | 92.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWKS240621P00092500 | 2024-06-20 9:30AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SWKS240621P00093000 | 2024-06-20 9:31AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SWKS240621P00094000 | 2024-06-20 3:59PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SWKS240621P00095000 | 2024-06-20 9:42AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SWKS240621P00096000 | 2024-06-12 1:15PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 50.00% |
| SWKS240621P00097000 | 2024-06-20 1:07PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240621P00097500 | 2024-06-20 3:35PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| SWKS240621P00098000 | 2024-06-20 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SWKS240621P00099000 | 2024-06-20 12:31PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240621P00100000 | 2024-06-18 11:22AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SWKS240621P00101000 | 2024-06-17 11:37AM EDT | 101.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SWKS240621P00102000 | 2024-06-20 3:44PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SWKS240621P00103000 | 2024-06-20 3:58PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SWKS240621P00104000 | 2024-06-20 12:33PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SWKS240621P00105000 | 2024-06-20 1:25PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SWKS240621P00106000 | 2024-06-20 2:37PM EDT | 106.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| SWKS240621P00107000 | 2024-06-20 1:15PM EDT | 107.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SWKS240621P00108000 | 2024-06-20 1:12PM EDT | 108.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SWKS240621P00110000 | 2024-06-06 2:49PM EDT | 110.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| SWKS240621P00115000 | 2024-06-06 2:49PM EDT | 115.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| SWKS240621P00120000 | 2024-05-30 3:19PM EDT | 120.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SWKS240621P00125000 | 2024-05-22 3:42PM EDT | 125.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621P00130000 | 2024-05-30 3:19PM EDT | 130.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 47.80 | 50.90 | 0.00 | - | 1 | 0 | 1,159.18% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 862.50% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 898.44% |
© 2024 Yahoo. All rights reserved.