NasdaqGS - Delayed Quote • USD
Skyworks Solutions, Inc. (SWKS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816C00070000 | 12/19/2023 7:12 PM | 70 | 43.20 | 35.00 | 37.30 | 0.00 | 0.00% | - | 2 | 63.16% |
| SWKS240816C00075000 | 12/20/2023 7:06 PM | 75 | 38.60 | 32.30 | 35.50 | 0.00 | 0.00% | - | 1 | 76.68% |
| SWKS240816C00080000 | 2/5/2024 4:43 PM | 80 | 22.70 | 25.80 | 28.30 | 0.00 | 0.00% | 2 | 1 | 53.91% |
| SWKS240816C00085000 | 3/26/2024 7:29 PM | 85 | 22.30 | 20.10 | 20.50 | 0.00 | 0.00% | 1 | 1 | 33.73% |
| SWKS240816C00090000 | 4/17/2024 1:57 PM | 90 | 13.68 | 16.10 | 18.80 | 0.00 | 0.00% | 1 | 17 | 47.36% |
| SWKS240816C00092500 | 4/22/2024 2:55 PM | 92.5 | 9.90 | 15.30 | 15.70 | 0.00 | 0.00% | 3 | 42 | 39.54% |
| SWKS240816C00095000 | 4/10/2024 2:38 PM | 95 | 14.10 | 11.90 | 13.90 | 0.00 | 0.00% | 8 | 32 | 38.62% |
| SWKS240816C00097500 | 4/25/2024 4:23 PM | 97.5 | 10.20 | 10.90 | 14.30 | 0.00 | 0.00% | 3 | 48 | 47.69% |
| SWKS240816C00100000 | 4/25/2024 7:37 PM | 100 | 9.68 | 10.30 | 10.70 | 0.00 | 0.00% | 2 | 35 | 37.33% |
| SWKS240816C00105000 | 4/25/2024 6:02 PM | 105 | 7.80 | 7.50 | 7.90 | 0.74 | 10.48% | 1 | 155 | 35.86% |
| SWKS240816C00110000 | 4/26/2024 3:26 PM | 110 | 5.40 | 5.40 | 5.70 | 0.54 | 11.11% | 13 | 189 | 35.00% |
| SWKS240816C00115000 | 4/25/2024 5:53 PM | 115 | 3.25 | 3.60 | 4.00 | 0.00 | 0.00% | 31 | 131 | 34.36% |
| SWKS240816C00120000 | 4/25/2024 6:52 PM | 120 | 2.15 | 2.40 | 2.70 | 0.00 | 0.00% | 7 | 67 | 33.70% |
| SWKS240816C00125000 | 4/26/2024 4:25 PM | 125 | 1.60 | 1.55 | 1.80 | 0.27 | 20.30% | 5 | 193 | 33.36% |
| SWKS240816C00130000 | 4/12/2024 2:54 PM | 130 | 0.99 | 1.00 | 1.20 | -0.16 | -13.91% | 1 | 144 | 33.31% |
| SWKS240816C00135000 | 4/23/2024 4:51 PM | 135 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 3 | 99 | 33.42% |
| SWKS240816C00140000 | 4/1/2024 7:47 PM | 140 | 1.00 | 0.25 | 0.60 | 0.00 | 0.00% | 2 | 26 | 34.47% |
| SWKS240816C00145000 | 3/21/2024 5:21 PM | 145 | 0.88 | 0.10 | 0.70 | 0.00 | 0.00% | 6 | 19 | 38.79% |
| SWKS240816C00150000 | 4/5/2024 3:06 PM | 150 | 0.46 | 0.10 | 0.55 | 0.00 | 0.00% | 1 | 12 | 39.70% |
| SWKS240816C00155000 | 4/9/2024 5:07 PM | 155 | 0.35 | 0.05 | 0.50 | 0.00 | 0.00% | 9 | 11 | 41.65% |
| SWKS240816C00160000 | 2/8/2024 4:12 PM | 160 | 0.30 | 0.40 | 1.60 | 0.00 | 0.00% | 1 | 9 | 50.93% |
| SWKS240816C00165000 | 3/6/2024 7:35 PM | 165 | 0.37 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 1 | 50.44% |
| SWKS240816C00170000 | 2/29/2024 6:02 PM | 170 | 0.15 | 0.05 | 0.55 | 0.00 | 0.00% | 10 | 10 | 49.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816P00055000 | 1/26/2024 3:01 PM | 55 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 20 | 56.64% |
| SWKS240816P00065000 | 1/29/2024 3:08 PM | 65 | 0.50 | 0.10 | 0.55 | 0.00 | 0.00% | - | 2 | 53.37% |
| SWKS240816P00070000 | 4/18/2024 4:48 PM | 70 | 0.55 | 0.10 | 0.60 | 0.00 | 0.00% | 100 | 150 | 47.17% |
| SWKS240816P00075000 | 4/26/2024 3:07 PM | 75 | 0.52 | 0.40 | 0.55 | -0.38 | -42.22% | 3 | 175 | 39.60% |
| SWKS240816P00080000 | 4/25/2024 2:16 PM | 80 | 0.95 | 0.75 | 0.90 | 0.00 | 0.00% | 10 | 239 | 37.62% |
| SWKS240816P00085000 | 4/23/2024 2:34 PM | 85 | 1.95 | 1.30 | 1.45 | 0.00 | 0.00% | 37 | 171 | 35.89% |
| SWKS240816P00090000 | 4/25/2024 3:57 PM | 90 | 2.75 | 2.15 | 3.60 | 0.00 | 0.00% | 16 | 82 | 42.29% |
| SWKS240816P00092500 | 4/25/2024 4:10 PM | 92.5 | 3.40 | 2.70 | 2.85 | 0.00 | 0.00% | 10 | 69 | 33.72% |
| SWKS240816P00095000 | 4/26/2024 5:34 PM | 95 | 3.38 | 3.40 | 3.60 | -0.82 | -19.52% | 5 | 159 | 33.52% |
| SWKS240816P00097500 | 4/25/2024 4:44 PM | 97.5 | 5.10 | 4.10 | 4.40 | 0.00 | 0.00% | 11 | 23 | 32.96% |
| SWKS240816P00100000 | 4/26/2024 7:59 PM | 100 | 5.20 | 5.00 | 5.30 | -0.60 | -10.34% | 12 | 51 | 32.31% |
| SWKS240816P00105000 | 4/25/2024 4:59 PM | 105 | 7.29 | 7.30 | 7.60 | -1.21 | -14.24% | 1 | 104 | 31.51% |
| SWKS240816P00110000 | 4/25/2024 5:47 PM | 110 | 11.30 | 10.10 | 10.40 | 0.00 | 0.00% | 31 | 969 | 30.57% |
| SWKS240816P00115000 | 4/2/2024 5:44 PM | 115 | 12.90 | 13.40 | 14.20 | 0.00 | 0.00% | 5 | 22 | 31.98% |
| SWKS240816P00120000 | 4/1/2024 2:54 PM | 120 | 15.60 | 16.30 | 19.80 | 0.00 | 0.00% | 16 | 29 | 40.94% |
| SWKS240816P00125000 | 4/3/2024 3:16 PM | 125 | 20.00 | 20.50 | 23.90 | 0.00 | 0.00% | 1 | 51 | 41.64% |
| SWKS240816P00130000 | 12/18/2023 3:21 PM | 130 | 21.40 | 27.10 | 27.50 | 0.00 | 0.00% | - | 1 | 37.77% |
Related Tickers
QRVO Qorvo, Inc.
116.75
+1.79%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
ADI Analog Devices, Inc.
201.97
+2.04%
MCHP Microchip Technology Incorporated
93.60
+1.51%
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%