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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00075000 | 2/22/2024 2:30 PM | 75 | 33.38 | 33.00 | 33.70 | 0.00 | 0.00% | 1 | 1 | 53.89% |
| SWKS241115C00080000 | 4/11/2024 2:46 PM | 80 | 26.20 | 26.50 | 29.30 | 0.00 | 0.00% | 1 | 2 | 51.42% |
| SWKS241115C00085000 | 4/22/2024 5:54 PM | 85 | 18.90 | 23.30 | 23.80 | 0.00 | 0.00% | 5 | 18 | 41.97% |
| SWKS241115C00090000 | 4/18/2024 2:17 PM | 90 | 14.90 | 18.20 | 20.30 | 0.00 | 0.00% | - | 2 | 41.14% |
| SWKS241115C00092500 | 4/1/2024 7:54 PM | 92.5 | 20.60 | 16.50 | 19.30 | 0.00 | 0.00% | - | 4 | 43.12% |
| SWKS241115C00095000 | 4/22/2024 5:34 PM | 95 | 12.15 | 14.50 | 17.80 | 0.00 | 0.00% | 10 | 45 | 42.84% |
| SWKS241115C00097500 | 3/8/2024 6:30 PM | 97.5 | 18.80 | 16.30 | 16.70 | 0.00 | 0.00% | 11 | 24 | 43.67% |
| SWKS241115C00100000 | 4/22/2024 5:55 PM | 100 | 10.00 | 12.00 | 15.20 | 0.00 | 0.00% | 23 | 192 | 42.85% |
| SWKS241115C00105000 | 4/23/2024 2:09 PM | 105 | 8.00 | 10.60 | 10.90 | 0.00 | 0.00% | 1 | 45 | 36.31% |
| SWKS241115C00110000 | 4/23/2024 2:25 PM | 110 | 6.00 | 8.40 | 8.70 | 0.00 | 0.00% | 3 | 42 | 35.71% |
| SWKS241115C00115000 | 4/26/2024 3:29 PM | 115 | 6.57 | 6.40 | 6.80 | 2.27 | 52.79% | 4 | 64 | 35.02% |
| SWKS241115C00120000 | 4/26/2024 7:38 PM | 120 | 5.20 | 4.90 | 5.20 | 0.60 | 13.04% | 1 | 188 | 34.29% |
| SWKS241115C00125000 | 4/24/2024 3:17 PM | 125 | 2.90 | 3.60 | 4.00 | 0.00 | 0.00% | 3 | 118 | 34.00% |
| SWKS241115C00130000 | 4/15/2024 1:42 PM | 130 | 2.96 | 2.75 | 3.10 | 0.00 | 0.00% | 10 | 80 | 33.97% |
| SWKS241115C00135000 | 4/23/2024 1:55 PM | 135 | 1.45 | 2.00 | 2.35 | 0.00 | 0.00% | 1 | 82 | 33.78% |
| SWKS241115C00140000 | 4/19/2024 5:39 PM | 140 | 1.00 | 1.50 | 1.75 | 0.00 | 0.00% | 10 | 56 | 33.52% |
| SWKS241115C00145000 | 4/16/2024 6:29 PM | 145 | 0.99 | 1.10 | 1.60 | 0.00 | 0.00% | 16 | 27 | 35.24% |
| SWKS241115C00150000 | 4/24/2024 4:10 PM | 150 | 0.72 | 0.85 | 1.05 | 0.00 | 0.00% | 4 | 14 | 33.89% |
| SWKS241115C00155000 | 4/26/2024 3:23 PM | 155 | 0.80 | 0.65 | 0.80 | -0.85 | -51.52% | 387 | 53 | 33.96% |
| SWKS241115C00160000 | 1/23/2024 4:24 PM | 160 | 1.40 | 0.80 | 0.90 | 0.00 | 0.00% | 4 | 7 | 36.89% |
| SWKS241115C00165000 | 2/8/2024 3:49 PM | 165 | 0.75 | 0.85 | 1.10 | 0.00 | 0.00% | - | 2 | 40.56% |
| SWKS241115C00170000 | 4/5/2024 6:38 PM | 170 | 0.56 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 5 | 35.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00050000 | 2/12/2024 5:31 PM | 50 | 0.20 | 0.00 | 1.90 | 0.00 | 0.00% | - | 5 | 64.92% |
| SWKS241115P00055000 | 3/5/2024 7:53 PM | 55 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 13 | 15 | 54.66% |
| SWKS241115P00065000 | 4/18/2024 7:54 PM | 65 | 0.95 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 31 | 48.44% |
| SWKS241115P00070000 | 4/10/2024 5:37 PM | 70 | 1.18 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 28 | 39.47% |
| SWKS241115P00075000 | 4/10/2024 2:03 PM | 75 | 1.52 | 1.30 | 1.45 | 0.00 | 0.00% | 1 | 25 | 37.68% |
| SWKS241115P00080000 | 4/25/2024 5:12 PM | 80 | 2.25 | 1.95 | 2.10 | 0.00 | 0.00% | 1 | 55 | 36.22% |
| SWKS241115P00085000 | 4/12/2024 7:49 PM | 85 | 3.73 | 2.85 | 3.00 | 0.00 | 0.00% | 2 | 31 | 34.97% |
| SWKS241115P00090000 | 4/23/2024 2:05 PM | 90 | 5.36 | 4.00 | 4.20 | 0.00 | 0.00% | 1 | 10 | 33.88% |
| SWKS241115P00092500 | 4/22/2024 4:59 PM | 92.5 | 7.00 | 4.70 | 4.90 | 0.00 | 0.00% | 3 | 13 | 33.26% |
| SWKS241115P00095000 | 4/26/2024 1:55 PM | 95 | 5.50 | 5.50 | 5.70 | -2.50 | -31.25% | 1 | 27 | 32.73% |
| SWKS241115P00097500 | 4/23/2024 2:11 PM | 97.5 | 8.40 | 6.40 | 6.60 | 0.00 | 0.00% | 3 | 55 | 32.22% |
| SWKS241115P00100000 | 4/22/2024 5:52 PM | 100 | 10.00 | 7.40 | 9.60 | 0.00 | 0.00% | 10 | 271 | 38.49% |
| SWKS241115P00105000 | 4/23/2024 2:09 PM | 105 | 12.30 | 9.70 | 10.00 | 0.00 | 0.00% | 1 | 27 | 31.13% |
| SWKS241115P00110000 | 3/26/2024 5:01 PM | 110 | 12.60 | 13.10 | 13.50 | 0.00 | 0.00% | 2 | 55 | 32.81% |
| SWKS241115P00115000 | 4/5/2024 2:45 PM | 115 | 16.23 | 15.30 | 17.60 | 0.00 | 0.00% | 2 | 34 | 35.38% |
| SWKS241115P00120000 | 4/5/2024 2:08 PM | 120 | 19.80 | 18.90 | 21.10 | 0.00 | 0.00% | 1 | 28 | 35.02% |
| SWKS241115P00125000 | 1/23/2024 3:13 PM | 125 | 19.80 | 21.80 | 22.80 | 0.00 | 0.00% | 1 | 1 | 26.17% |
| SWKS241115P00130000 | 3/28/2024 2:09 PM | 130 | 23.90 | 26.20 | 28.00 | 0.00 | 0.00% | 17 | 22 | 30.45% |
| SWKS241115P00135000 | 4/17/2024 5:02 PM | 135 | 37.00 | 30.20 | 31.90 | 0.00 | 0.00% | - | 1 | 27.58% |
| SWKS241115P00140000 | 4/24/2024 6:21 PM | 140 | 39.70 | 36.00 | 36.70 | 0.00 | 0.00% | 1 | 2 | 28.85% |
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%