NasdaqGS - Nasdaq Real Time Price 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
SWKS240621C00045000 11/17/2023 3:00 PM 45 48.80 66.60 68.40 0.00 0.00% 1 0 273.93%
SWKS240621C00050000 3/7/2024 3:47 PM 50 57.50 54.70 57.50 0.00 0.00% 6 6 145.51%
SWKS240621C00060000 2/29/2024 6:55 PM 60 46.00 47.00 50.60 0.00 0.00% 1 1 155.13%
SWKS240621C00065000 9/8/2023 4:41 PM 65 36.80 35.30 36.00 0.00 0.00% 1 11 0.00%
SWKS240621C00070000 2/9/2024 3:42 PM 70 35.78 35.70 39.30 0.00 0.00% 1 19 107.64%
SWKS240621C00075000 2/1/2024 2:39 PM 75 29.40 30.60 34.10 0.00 0.00% 1 3 92.46%
SWKS240621C00077500 11/30/2023 8:54 PM 77.5 22.80 35.80 38.00 0.00 0.00% 5 1 151.06%
SWKS240621C00080000 2/28/2024 6:01 PM 80 23.70 27.50 30.40 0.00 0.00% 1 50 95.34%
SWKS240621C00082500 12/6/2023 6:08 PM 82.5 22.00 23.30 25.00 0.00 0.00% 3 7 66.43%
SWKS240621C00085000 4/8/2024 7:39 PM 85 20.50 18.90 21.70 0.00 0.00% 38 44 61.18%
SWKS240621C00087500 3/15/2024 7:50 PM 87.5 19.20 14.40 17.80 0.00 0.00% 1 42 40.55%
SWKS240621C00090000 4/18/2024 7:55 PM 90 10.35 14.10 17.30 0.00 0.00% 1 548 55.05%
SWKS240621C00092500 3/8/2024 4:33 PM 92.5 17.10 13.60 15.40 0.00 0.00% 5 72 53.85%
SWKS240621C00095000 4/25/2024 2:19 PM 95 10.50 10.90 11.70 0.00 0.00% 1 87 38.45%
SWKS240621C00097500 4/26/2024 7:41 PM 97.5 9.40 9.50 9.80 0.86 10.07% 109 163 36.99%
SWKS240621C00100000 4/26/2024 4:54 PM 100 7.94 7.80 8.10 0.84 11.83% 13 727 36.02%
SWKS240621C00105000 4/26/2024 5:20 PM 105 5.28 5.00 5.30 1.78 50.86% 6 413 34.84%
SWKS240621C00110000 4/26/2024 5:16 PM 110 3.10 3.00 3.20 0.65 26.53% 10 583 33.74%
SWKS240621C00115000 4/26/2024 4:58 PM 115 1.80 1.75 1.85 0.40 28.57% 10 1,417 33.40%
SWKS240621C00120000 4/26/2024 5:46 PM 120 1.00 0.95 1.10 0.25 33.33% 1 6,447 34.11%
SWKS240621C00125000 4/26/2024 7:48 PM 125 0.55 0.45 0.65 0.15 37.50% 9 6,576 34.89%
SWKS240621C00130000 4/25/2024 3:04 PM 130 0.25 0.25 0.40 0.00 0.00% 50 329 36.01%
SWKS240621C00135000 4/24/2024 3:27 PM 135 0.20 0.10 1.00 0.00 0.00% 5 154 50.24%
SWKS240621C00140000 4/22/2024 6:22 PM 140 0.10 0.05 0.40 0.00 0.00% 6 168 45.02%
SWKS240621C00145000 4/12/2024 2:57 PM 145 0.10 0.00 1.00 0.00 0.00% 5 428 51.32%
SWKS240621C00150000 3/4/2024 2:30 PM 150 0.25 0.15 0.45 0.00 0.00% 1 65 50.39%
SWKS240621C00155000 12/21/2023 4:15 PM 155 0.65 0.20 1.00 0.00 0.00% 1 382 61.33%
SWKS240621C00160000 11/21/2023 5:15 PM 160 0.30 0.45 0.55 0.00 0.00% 2 83 62.79%
SWKS240621C00165000 12/8/2023 3:15 PM 165 0.25 0.05 2.05 0.00 0.00% 2 100 76.95%
SWKS240621C00170000 1/23/2024 7:11 PM 170 0.20 0.00 0.55 0.00 0.00% 1 15 62.94%
SWKS240621C00175000 9/7/2023 5:46 PM 175 0.40 0.05 0.55 0.00 0.00% 7 123 66.85%
SWKS240621C00180000 1/22/2024 6:53 PM 180 0.15 0.00 1.00 0.00 0.00% 1 70 75.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SWKS240621P00045000 1/29/2024 5:19 PM 45 0.05 0.00 0.30 0.00 0.00% - 10 100.78%
SWKS240621P00050000 10/18/2023 7:48 PM 50 0.50 0.05 0.40 0.00 0.00% 1 21 94.92%
SWKS240621P00055000 12/18/2023 7:15 PM 55 0.10 0.05 2.30 0.00 0.00% 1 29 116.06%
SWKS240621P00060000 4/1/2024 1:35 PM 60 0.10 0.00 0.85 0.00 0.00% 401 447 82.32%
SWKS240621P00065000 4/19/2024 7:43 PM 65 0.10 0.00 0.40 0.00 0.00% 2 27 62.89%
SWKS240621P00070000 4/9/2024 6:13 PM 70 0.20 0.00 0.45 0.00 0.00% 15 398 55.27%
SWKS240621P00075000 4/25/2024 5:11 PM 75 0.40 0.05 1.00 0.00 0.00% 1 27 55.66%
SWKS240621P00077500 3/21/2024 7:17 PM 77.5 0.40 0.45 0.65 0.00 0.00% 441 467 51.66%
SWKS240621P00080000 4/26/2024 7:16 PM 80 0.35 0.20 1.10 -0.55 -61.11% 1 293 56.54%
SWKS240621P00082500 4/22/2024 2:45 PM 82.5 0.95 0.15 0.45 0.00 0.00% 1 30 40.82%
SWKS240621P00085000 4/24/2024 6:32 PM 85 0.80 0.50 0.60 0.00 0.00% 20 434 39.36%
SWKS240621P00087500 4/24/2024 6:30 PM 87.5 1.19 0.70 0.80 0.00 0.00% 3 196 37.94%
SWKS240621P00090000 4/26/2024 5:46 PM 90 1.00 0.95 1.10 -0.45 -31.03% 13 1,571 37.01%
SWKS240621P00092500 4/26/2024 3:18 PM 92.5 1.40 1.40 1.55 -0.60 -30.00% 9 92 36.65%
SWKS240621P00095000 4/26/2024 7:44 PM 95 2.00 1.90 2.00 -0.26 -11.50% 13 1,232 35.24%
SWKS240621P00097500 4/26/2024 7:46 PM 97.5 2.70 2.55 2.70 -0.34 -11.18% 43 323 34.84%
SWKS240621P00100000 4/25/2024 7:45 PM 100 3.80 3.40 3.50 0.00 0.00% 3 1,078 34.03%
SWKS240621P00105000 4/26/2024 7:40 PM 105 5.70 5.60 5.80 -0.90 -13.64% 8 643 33.62%
SWKS240621P00110000 4/22/2024 6:34 PM 110 12.75 8.60 8.90 0.00 0.00% 9 324 33.75%
SWKS240621P00115000 4/25/2024 2:24 PM 115 13.22 12.20 14.00 0.00 0.00% 1 153 44.03%
SWKS240621P00120000 4/24/2024 6:31 PM 120 20.00 16.40 17.00 0.00 0.00% 108 768 36.08%
SWKS240621P00125000 4/24/2024 4:03 PM 125 24.60 19.10 21.70 0.00 0.00% 1 407 39.30%
SWKS240621P00130000 11/20/2023 8:04 PM 130 34.60 20.80 21.80 0.00 0.00% 80 0 0.00%
SWKS240621P00135000 4/22/2024 3:05 PM 135 38.40 29.30 33.10 0.00 0.00% 1 1 65.23%
SWKS240621P00140000 9/11/2023 4:36 PM 140 42.33 41.60 43.00 0.00 0.00% 5 1 104.32%
SWKS240621P00145000 9/6/2023 2:37 PM 145 37.80 46.50 47.70 0.00 0.00% 1 0 108.95%
SWKS240621P00150000 8/29/2023 4:01 PM 150 42.64 51.40 52.50 0.00 0.00% 1 0 113.51%

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%