NasdaqGS - Delayed Quote USD

Skyworks Solutions, Inc. (SWKS)

104.30 +1.35 (+1.31%)
At close: April 26 at 4:00 PM EDT
102.65 -1.65 (-1.58%)
After hours: April 26 at 6:22 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SWKS240503C00080000 4/19/2024 7:44 PM 80 16.50 23.50 26.20 0.00 0.00% 2 2 132.23%
SWKS240503C00090000 4/24/2024 2:33 PM 90 12.10 14.00 14.80 0.00 0.00% 2 1 57.81%
SWKS240503C00094000 4/24/2024 2:11 PM 94 9.20 10.50 11.10 0.00 0.00% 1 4 63.28%
SWKS240503C00096000 4/19/2024 2:26 PM 96 4.10 7.20 9.70 0.00 0.00% 1 1 78.61%
SWKS240503C00098000 4/26/2024 7:39 PM 98 7.39 7.30 7.70 4.65 169.71% 10 2 62.31%
SWKS240503C00099000 4/26/2024 7:43 PM 99 6.61 6.50 6.90 3.58 118.15% 10 3 60.84%
SWKS240503C00100000 4/26/2024 4:39 PM 100 5.80 4.30 6.30 0.80 16.00% 8 55 66.75%
SWKS240503C00101000 4/26/2024 2:50 PM 101 5.19 5.20 5.60 0.69 15.33% 1 20 61.84%
SWKS240503C00102000 4/26/2024 7:55 PM 102 4.59 4.60 4.90 0.75 19.53% 3 32 61.08%
SWKS240503C00103000 4/26/2024 7:46 PM 103 4.00 4.10 4.40 1.00 33.33% 23 56 62.23%
SWKS240503C00104000 4/26/2024 7:47 PM 104 3.50 3.50 3.80 0.69 24.56% 42 48 60.79%
SWKS240503C00105000 4/26/2024 7:54 PM 105 3.02 3.00 3.30 0.57 23.27% 56 64 60.35%
SWKS240503C00106000 4/26/2024 7:32 PM 106 2.60 2.65 2.85 0.45 20.93% 4 127 60.86%
SWKS240503C00107000 4/26/2024 6:06 PM 107 2.25 2.15 2.30 0.49 27.84% 3 337 58.37%
SWKS240503C00108000 4/26/2024 7:51 PM 108 1.75 1.75 2.05 0.80 84.21% 32 25 58.64%
SWKS240503C00109000 4/26/2024 7:51 PM 109 1.60 1.50 1.80 0.30 23.08% 32 7 59.62%
SWKS240503C00110000 4/26/2024 7:59 PM 110 1.30 1.20 1.50 0.25 23.81% 520 27 58.86%
SWKS240503C00111000 4/26/2024 7:58 PM 111 1.05 1.00 1.15 0.25 31.25% 153 80 57.76%
SWKS240503C00112000 4/26/2024 3:16 PM 112 0.90 0.80 0.95 0.35 63.64% 12 63 57.57%
SWKS240503C00113000 4/26/2024 7:51 PM 113 0.69 0.65 0.80 0.13 23.21% 141 16 57.86%
SWKS240503C00114000 4/26/2024 5:20 PM 114 0.65 0.55 0.65 0.26 66.67% 8 11 58.25%
SWKS240503C00115000 4/22/2024 6:02 PM 115 0.15 0.45 0.55 0.00 0.00% 12 319 58.79%
SWKS240503C00116000 4/19/2024 7:18 PM 116 0.12 0.35 0.45 0.00 0.00% 2 4 58.69%
SWKS240503C00117000 4/19/2024 2:18 PM 117 0.25 0.30 0.40 0.00 0.00% 1 2 60.06%
SWKS240503C00118000 4/23/2024 6:11 PM 118 0.10 0.20 0.30 0.00 0.00% 9 18 58.50%
SWKS240503C00119000 4/11/2024 7:58 PM 119 0.25 0.15 0.30 0.00 0.00% 9 10 60.16%
SWKS240503C00120000 4/26/2024 5:22 PM 120 0.20 0.15 0.25 0.05 33.33% 4 318 61.62%
SWKS240503C00121000 4/15/2024 8:00 PM 121 0.10 0.10 0.25 0.00 0.00% 5 5 62.79%
SWKS240503C00130000 4/26/2024 4:30 PM 130 0.02 0.00 0.05 -0.18 -90.00% 3 1 64.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SWKS240503P00080000 4/17/2024 5:06 PM 80 0.10 0.00 0.10 0.00 0.00% - 2 86.33%
SWKS240503P00085000 4/25/2024 2:12 PM 85 0.10 0.00 0.45 0.00 0.00% 2 4 88.28%
SWKS240503P00090000 4/25/2024 2:12 PM 90 0.28 0.10 0.25 0.00 0.00% 2 145 64.26%
SWKS240503P00091000 4/19/2024 6:43 PM 91 0.20 0.15 0.25 -1.15 -85.19% 10 22 62.01%
SWKS240503P00092000 4/26/2024 3:42 PM 92 0.25 0.20 0.30 -0.09 -26.47% 10 20 60.94%
SWKS240503P00093000 4/25/2024 2:04 PM 93 0.58 0.25 0.35 0.00 0.00% 2 41 59.38%
SWKS240503P00094000 4/25/2024 1:58 PM 94 0.70 0.35 0.45 0.00 0.00% 1 69 59.38%
SWKS240503P00095000 4/26/2024 7:56 PM 95 0.50 0.40 0.60 -0.55 -52.38% 1,220 394 58.59%
SWKS240503P00096000 4/26/2024 7:51 PM 96 0.73 0.55 0.75 -0.30 -29.13% 135 76 58.64%
SWKS240503P00097000 4/25/2024 6:53 PM 97 1.20 0.70 1.60 0.00 0.00% 8 51 66.85%
SWKS240503P00098000 4/26/2024 7:51 PM 98 1.00 0.90 1.15 -0.90 -47.37% 140 21 58.15%
SWKS240503P00099000 4/26/2024 7:17 PM 99 1.20 1.15 1.45 -0.45 -27.27% 15 64 58.69%
SWKS240503P00100000 4/26/2024 7:51 PM 100 1.61 1.45 1.75 -0.29 -15.26% 22 46 58.79%
SWKS240503P00101000 4/26/2024 7:55 PM 101 1.95 1.75 2.10 -0.45 -18.75% 12 92 58.50%
SWKS240503P00102000 4/26/2024 3:30 PM 102 2.25 2.15 2.40 -1.25 -35.71% 1,200 21 57.91%
SWKS240503P00103000 4/26/2024 7:50 PM 103 2.85 2.60 2.90 -1.51 -34.63% 40 273 58.69%
SWKS240503P00104000 4/26/2024 7:58 PM 104 3.20 3.10 3.30 -5.32 -62.44% 21 9 58.20%
SWKS240503P00105000 4/26/2024 7:50 PM 105 3.90 3.60 3.90 -1.40 -26.42% 22 16 58.64%
SWKS240503P00107000 4/5/2024 7:42 PM 107 4.80 4.70 5.00 0.00 0.00% 12 13 57.03%
SWKS240503P00108000 4/26/2024 5:41 PM 108 5.40 5.30 5.60 -0.20 -3.57% 6 2 55.81%
SWKS240503P00109000 4/4/2024 6:23 PM 109 4.60 6.00 6.30 0.00 0.00% 11 11 55.66%
SWKS240503P00110000 4/22/2024 4:07 PM 110 13.10 6.70 7.10 0.00 0.00% 2 3 55.71%

Related Tickers

QRVO Qorvo, Inc.
116.75
+1.79%
 
NXPI NXP Semiconductors N.V.
242.70
+1.94%
 
MCHP Microchip Technology Incorporated
93.60
+1.51%
 
ADI Analog Devices, Inc.
201.97
+2.04%
 
ON ON Semiconductor Corporation
68.06
+2.53%
 
STM STMicroelectronics N.V.
41.33
-2.98%
 
MRVL Marvell Technology, Inc.
69.62
+3.17%
 
QCOM QUALCOMM Incorporated
165.66
+1.45%
 
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
 
SLAB Silicon Laboratories Inc.
122.13
+2.69%