Advertisement
U.S. markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
108.32+0.43 (+0.40%)
At close: 04:00PM EDT
107.51 -0.81 (-0.75%)
After hours: 07:27PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS240405C000990002024-03-06 12:50PM EDT99.009.009.009.900.00-5555.23%
SWKS240405C001000002024-03-18 10:35AM EDT100.005.657.909.000.00-21253.61%
SWKS240405C001010002024-03-21 10:35AM EDT101.008.487.007.800.00-31643.65%
SWKS240405C001020002024-03-25 10:37AM EDT102.003.305.807.000.00-121344.53%
SWKS240405C001030002024-03-28 9:59AM EDT103.005.725.306.50-1.01-15.01%142050.51%
SWKS240405C001040002024-03-21 9:41AM EDT104.004.903.605.100.00-21337.16%
SWKS240405C001050002024-03-27 12:44PM EDT105.002.902.454.100.00-132232.08%
SWKS240405C001060002024-03-28 12:40PM EDT106.003.023.003.30+0.82+37.27%487230.37%
SWKS240405C001070002024-03-28 1:56PM EDT107.002.072.302.45-0.23-10.00%156626.88%
SWKS240405C001080002024-03-28 3:37PM EDT108.001.751.751.85+0.25+16.67%66426.37%
SWKS240405C001090002024-03-28 3:45PM EDT109.001.251.251.40-0.07-5.30%1,0391,25526.78%
SWKS240405C001100002024-03-28 3:56PM EDT110.000.950.851.00+0.10+11.76%4522226.51%
SWKS240405C001110002024-03-28 3:53PM EDT111.000.590.600.70+0.09+18.00%401626.51%
SWKS240405C001120002024-03-28 3:48PM EDT112.000.400.400.50+0.08+25.00%413327.05%
SWKS240405C001130002024-03-28 2:18PM EDT113.000.290.250.35+0.08+38.10%1928327.54%
SWKS240405C001140002024-03-27 10:53AM EDT114.000.250.150.25+0.12+92.31%4328.27%
SWKS240405C001150002024-03-28 11:56AM EDT115.000.210.101.05+0.07+50.00%245251.51%
SWKS240405C001160002024-03-28 12:40PM EDT116.000.100.050.15-0.02-16.67%121030.86%
SWKS240405C001170002024-03-18 12:41PM EDT117.000.150.000.850.00-143355.13%
SWKS240405C001180002024-03-28 3:01PM EDT118.000.050.000.10-0.03-37.50%7333.79%
SWKS240405C001200002024-03-25 2:27PM EDT120.000.070.000.100.00-141338.97%
SWKS240405C001250002024-03-25 9:32AM EDT125.000.050.000.450.00-2359.57%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS240405P000900002024-03-05 3:54PM EDT90.000.500.000.950.00-1389.26%
SWKS240405P000910002024-03-06 10:47AM EDT91.000.190.000.950.00-40040085.06%
SWKS240405P000920002024-03-19 10:51AM EDT92.000.150.001.250.00-1487.01%
SWKS240405P000930002024-03-12 11:45AM EDT93.000.110.001.000.00-1677.83%
SWKS240405P000940002024-03-18 10:35AM EDT94.000.170.001.000.00--573.63%
SWKS240405P000950002024-03-18 3:39PM EDT95.000.350.000.150.00-1852.64%
SWKS240405P000960002024-03-25 1:38PM EDT96.000.160.001.050.00-441666.21%
SWKS240405P000970002024-03-27 10:46AM EDT97.000.100.001.350.00-3966.85%
SWKS240405P000980002024-03-27 12:32PM EDT98.000.090.001.050.00-12357.81%
SWKS240405P000990002024-03-26 12:07PM EDT99.000.200.001.050.00-101953.52%
SWKS240405P001000002024-03-28 3:43PM EDT100.000.050.050.80-0.10-66.67%266556.79%
SWKS240405P001010002024-03-28 11:43AM EDT101.000.080.000.65-0.12-60.00%16348.34%
SWKS240405P001020002024-03-28 3:32PM EDT102.000.110.100.15-0.19-63.33%26328.32%
SWKS240405P001030002024-03-28 3:31PM EDT103.000.170.100.20-0.25-59.52%26626.66%
SWKS240405P001040002024-03-28 3:53PM EDT104.000.250.250.30-0.40-61.54%82825.88%
SWKS240405P001050002024-03-28 3:19PM EDT105.000.500.400.45-0.45-47.37%53225.20%
SWKS240405P001060002024-03-28 3:32PM EDT106.000.660.600.70-0.69-51.11%231,80725.27%
SWKS240405P001070002024-03-28 3:48PM EDT107.001.050.901.05-0.75-41.67%172425.56%
SWKS240405P001080002024-03-27 3:58PM EDT108.001.351.351.45-0.42-23.73%42425.12%
SWKS240405P001100002024-03-28 1:41PM EDT110.002.902.452.60-3.35-53.60%657225.20%