Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00115000 | 2024-05-02 2:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 65.63% |
| SWKS240517C00115000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 1,524 | 50.59% |
| SWKS240524C00115000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 0.67 | 0.00 | 1.35 | 0.00 | - | - | 8 | 67.09% |
| SWKS240531C00115000 | 2024-05-01 10:09AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 112 | 55.23% |
| SWKS240607C00115000 | 2024-05-01 12:19PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 49.41% |
| SWKS240621C00115000 | 2024-05-02 10:27AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,466 | 33.69% |
| SWKS240816C00115000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 0.75 | 0.65 | 0.80 | +0.15 | +25.00% | 21 | 188 | 31.37% |
| SWKS241115C00115000 | 2024-05-03 1:52PM EDT | 2024-11-15 | 2.30 | 2.10 | 2.35 | +0.40 | +21.05% | 11 | 51 | 32.26% |
| SWKS250117C00115000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.30 | +0.60 | +23.08% | 5 | 552 | 32.07% |
| SWKS250620C00115000 | 2024-04-23 9:54AM EDT | 2025-06-20 | 9.10 | 5.80 | 6.10 | 0.00 | - | 1 | 16 | 33.66% |
| SWKS260116C00115000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 8.70 | 8.50 | 9.00 | +0.70 | +8.75% | 8 | 44 | 33.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 2024-05-10 | 9.20 | 19.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
| SWKS240517P00115000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 21.50 | 20.30 | 22.80 | 0.00 | - | 222 | 0 | 68.75% |
| SWKS240524P00115000 | 2024-04-24 12:53PM EDT | 2024-05-24 | 14.80 | 22.40 | 23.30 | 0.00 | - | - | 1 | 57.96% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 2024-06-21 | 13.22 | 22.60 | 24.40 | 0.00 | - | 1 | 153 | 59.91% |
| SWKS240816P00115000 | 2024-04-30 12:03PM EDT | 2024-08-16 | 11.50 | 22.30 | 23.80 | 0.00 | - | 9 | 31 | 36.18% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 2024-11-15 | 16.23 | 21.50 | 24.00 | 0.00 | - | 2 | 34 | 27.71% |
| SWKS250117P00115000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 27.01 | 22.10 | 24.50 | 0.00 | - | 10 | 293 | 26.56% |
| SWKS250620P00115000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 17.90 | 20.20 | 21.60 | 0.00 | - | 2 | 10 | 0.00% |
| SWKS260116P00115000 | 2024-03-13 1:33PM EDT | 2026-01-16 | 20.40 | 21.20 | 23.70 | 0.00 | - | 2 | 30 | 14.55% |
© 2024 Yahoo. All rights reserved.