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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 3/7/2023 8:25 PM | 40 | 73.00 | 70.80 | 73.30 | 0.00 | 0.00% | 6 | 10 | 135.61% |
| SWKS250117C00045000 | 8/24/2023 6:40 PM | 45 | 60.80 | 51.90 | 53.20 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| SWKS250117C00047500 | 3/7/2024 3:47 PM | 47.5 | 60.25 | 56.40 | 60.30 | 0.00 | 0.00% | - | 6 | 67.36% |
| SWKS250117C00050000 | 12/28/2023 2:46 PM | 50 | 64.50 | 53.40 | 56.30 | 0.00 | 0.00% | 5 | 52 | 50.39% |
| SWKS250117C00055000 | 10/13/2022 2:55 PM | 55 | 34.20 | 45.80 | 48.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| SWKS250117C00060000 | 1/16/2024 6:31 PM | 60 | 43.94 | 45.30 | 48.60 | 0.00 | 0.00% | 2 | 15 | 58.69% |
| SWKS250117C00065000 | 12/14/2023 8:00 PM | 65 | 50.60 | 38.80 | 40.50 | 0.00 | 0.00% | 11 | 9 | 41.28% |
| SWKS250117C00070000 | 3/18/2024 5:38 PM | 70 | 36.07 | 29.60 | 31.80 | 0.00 | 0.00% | 9 | 5 | 0.00% |
| SWKS250117C00075000 | 3/19/2024 3:01 PM | 75 | 31.75 | 26.40 | 28.70 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| SWKS250117C00077500 | 4/8/2024 5:10 PM | 77.5 | 30.80 | 30.00 | 32.20 | 0.00 | 0.00% | 1 | 7 | 49.76% |
| SWKS250117C00080000 | 3/19/2024 5:00 PM | 80 | 28.40 | 21.50 | 25.00 | 0.00 | 0.00% | 3 | 14 | 22.72% |
| SWKS250117C00082500 | 1/22/2024 3:38 PM | 82.5 | 30.10 | 25.60 | 26.50 | 0.00 | 0.00% | 6 | 44 | 40.42% |
| SWKS250117C00085000 | 2/21/2024 5:57 PM | 85 | 24.50 | 24.10 | 26.40 | 0.00 | 0.00% | 1 | 55 | 46.33% |
| SWKS250117C00087500 | 4/24/2024 1:51 PM | 87.5 | 20.55 | 22.40 | 23.50 | 0.00 | 0.00% | 91 | 125 | 41.54% |
| SWKS250117C00090000 | 3/5/2024 8:17 PM | 90 | 18.53 | 21.70 | 22.30 | 0.00 | 0.00% | 1 | 79 | 42.62% |
| SWKS250117C00092500 | 4/22/2024 2:27 PM | 92.5 | 14.30 | 19.10 | 19.50 | 0.00 | 0.00% | 1 | 76 | 38.22% |
| SWKS250117C00095000 | 4/18/2024 2:17 PM | 95 | 13.48 | 16.50 | 19.40 | 0.00 | 0.00% | 2 | 123 | 42.30% |
| SWKS250117C00097500 | 4/17/2024 1:55 PM | 97.5 | 13.50 | 14.60 | 17.70 | 0.00 | 0.00% | 6 | 41 | 41.07% |
| SWKS250117C00100000 | 4/25/2024 5:16 PM | 100 | 13.61 | 14.60 | 15.00 | 0.00 | 0.00% | 1 | 444 | 36.75% |
| SWKS250117C00105000 | 4/15/2024 7:41 PM | 105 | 10.20 | 12.00 | 12.40 | 0.00 | 0.00% | 2 | 180 | 35.90% |
| SWKS250117C00110000 | 4/19/2024 7:50 PM | 110 | 6.20 | 9.80 | 10.20 | 0.00 | 0.00% | 82 | 605 | 35.35% |
| SWKS250117C00115000 | 4/19/2024 6:35 PM | 115 | 5.30 | 7.80 | 8.30 | 0.00 | 0.00% | 1 | 436 | 34.83% |
| SWKS250117C00120000 | 4/22/2024 4:00 PM | 120 | 4.10 | 6.20 | 6.60 | 0.00 | 0.00% | 1 | 767 | 34.11% |
| SWKS250117C00125000 | 4/26/2024 6:55 PM | 125 | 5.10 | 4.90 | 5.30 | 0.30 | 6.25% | 20 | 433 | 33.84% |
| SWKS250117C00130000 | 4/24/2024 1:40 PM | 130 | 3.45 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 306 | 33.52% |
| SWKS250117C00135000 | 4/23/2024 1:35 PM | 135 | 2.18 | 3.00 | 3.30 | 0.00 | 0.00% | 1 | 601 | 33.22% |
| SWKS250117C00140000 | 4/18/2024 7:40 PM | 140 | 1.82 | 2.40 | 2.65 | 0.00 | 0.00% | 2 | 628 | 33.26% |
| SWKS250117C00145000 | 3/21/2024 2:26 PM | 145 | 3.25 | 1.25 | 1.35 | 0.00 | 0.00% | 3 | 507 | 29.33% |
| SWKS250117C00150000 | 4/26/2024 4:32 PM | 150 | 1.64 | 1.55 | 1.75 | -0.11 | -6.29% | 1 | 487 | 33.65% |
| SWKS250117C00155000 | 4/23/2024 7:24 PM | 155 | 0.96 | 1.25 | 1.45 | 0.00 | 0.00% | 2 | 419 | 34.00% |
| SWKS250117C00160000 | 4/11/2024 6:53 PM | 160 | 1.30 | 1.05 | 1.20 | 0.00 | 0.00% | 3 | 123 | 34.29% |
| SWKS250117C00165000 | 3/28/2024 2:39 PM | 165 | 1.50 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 28 | 34.62% |
| SWKS250117C00170000 | 4/24/2024 2:51 PM | 170 | 0.70 | 0.75 | 0.85 | 0.00 | 0.00% | 1 | 43 | 35.05% |
| SWKS250117C00175000 | 3/6/2024 3:45 PM | 175 | 1.05 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 58 | 37.84% |
| SWKS250117C00180000 | 4/15/2024 7:54 PM | 180 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 21 | 128 | 36.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2/15/2024 7:31 PM | 40 | 0.08 | 0.00 | 1.20 | 0.00 | 0.00% | 20 | 278 | 65.09% |
| SWKS250117P00042500 | 4/22/2024 2:00 PM | 42.5 | 0.22 | 0.00 | 2.05 | 0.00 | 0.00% | 10 | 12 | 68.58% |
| SWKS250117P00045000 | 2/7/2023 2:39 PM | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 25.00% |
| SWKS250117P00047500 | 1/13/2023 4:12 PM | 47.5 | 3.05 | 0.81 | 3.15 | 0.00 | 0.00% | - | 1 | 71.90% |
| SWKS250117P00050000 | 12/26/2023 5:01 PM | 50 | 0.40 | 0.05 | 0.95 | 0.00 | 0.00% | 5 | 30 | 56.57% |
| SWKS250117P00055000 | 11/30/2023 2:58 PM | 55 | 1.35 | 0.30 | 0.95 | 0.00 | 0.00% | 1 | 78 | 50.20% |
| SWKS250117P00060000 | 4/23/2024 3:16 PM | 60 | 0.90 | 0.30 | 1.50 | 0.00 | 0.00% | 1 | 489 | 49.76% |
| SWKS250117P00065000 | 4/25/2024 4:54 PM | 65 | 1.15 | 0.85 | 1.10 | 0.00 | 0.00% | 2 | 85 | 40.43% |
| SWKS250117P00070000 | 4/22/2024 1:59 PM | 70 | 2.15 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 276 | 38.73% |
| SWKS250117P00072500 | 4/25/2024 1:45 PM | 72.5 | 1.90 | 1.60 | 1.80 | 0.00 | 0.00% | 49 | 158 | 37.74% |
| SWKS250117P00075000 | 4/25/2024 5:49 PM | 75 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 1 | 2,479 | 37.17% |
| SWKS250117P00077500 | 4/19/2024 4:32 PM | 77.5 | 3.70 | 2.30 | 2.50 | 0.00 | 0.00% | 1 | 483 | 36.35% |
| SWKS250117P00080000 | 4/26/2024 3:22 PM | 80 | 2.80 | 2.80 | 2.90 | -0.40 | -12.50% | 1 | 1,284 | 35.56% |
| SWKS250117P00082500 | 4/16/2024 1:51 PM | 82.5 | 4.40 | 3.30 | 3.40 | 0.00 | 0.00% | 18 | 286 | 35.01% |
| SWKS250117P00085000 | 4/19/2024 7:00 PM | 85 | 6.00 | 3.80 | 4.00 | 0.00 | 0.00% | 2 | 261 | 34.61% |
| SWKS250117P00087500 | 4/22/2024 4:24 PM | 87.5 | 6.40 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 302 | 33.96% |
| SWKS250117P00090000 | 4/17/2024 4:57 PM | 90 | 7.24 | 5.00 | 5.30 | 0.00 | 0.00% | 2 | 908 | 33.44% |
| SWKS250117P00092500 | 4/2/2024 1:49 PM | 92.5 | 5.89 | 5.80 | 6.10 | 0.00 | 0.00% | 2 | 85 | 33.01% |
| SWKS250117P00095000 | 4/26/2024 1:48 PM | 95 | 6.90 | 6.30 | 7.00 | -2.38 | -25.65% | 4 | 736 | 32.64% |
| SWKS250117P00097500 | 4/18/2024 7:41 PM | 97.5 | 10.33 | 7.60 | 7.90 | 0.00 | 0.00% | 4 | 228 | 32.03% |
| SWKS250117P00100000 | 4/19/2024 2:18 PM | 100 | 12.20 | 8.60 | 9.00 | 0.00 | 0.00% | 50 | 500 | 31.78% |
| SWKS250117P00105000 | 4/24/2024 3:09 PM | 105 | 12.50 | 10.90 | 11.30 | 0.00 | 0.00% | 1 | 1,080 | 30.81% |
| SWKS250117P00110000 | 4/11/2024 5:57 PM | 110 | 13.71 | 13.30 | 13.90 | -0.79 | -5.45% | 3 | 463 | 29.73% |
| SWKS250117P00115000 | 4/12/2024 5:30 PM | 115 | 16.29 | 16.10 | 17.40 | -2.71 | -14.26% | 1 | 304 | 30.25% |
| SWKS250117P00120000 | 4/19/2024 2:18 PM | 120 | 25.60 | 18.60 | 20.40 | 0.00 | 0.00% | 50 | 232 | 28.36% |
| SWKS250117P00125000 | 3/8/2024 3:53 PM | 125 | 22.40 | 23.20 | 26.00 | 0.00 | 0.00% | 1 | 130 | 33.88% |
| SWKS250117P00130000 | 11/21/2023 3:27 PM | 130 | 36.50 | 23.10 | 23.40 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| SWKS250117P00135000 | 4/24/2024 7:11 PM | 135 | 35.30 | 31.10 | 33.10 | 0.00 | 0.00% | 1 | 15 | 29.69% |
| SWKS250117P00140000 | 4/26/2024 6:46 PM | 140 | 36.60 | 35.20 | 38.10 | 0.70 | 1.95% | 1 | 4 | 32.25% |
| SWKS250117P00145000 | 4/24/2024 4:24 PM | 145 | 44.90 | 40.60 | 41.60 | 0.00 | 0.00% | 2 | 2 | 26.60% |
| SWKS250117P00150000 | 4/26/2024 4:07 PM | 150 | 46.30 | 44.90 | 47.10 | 8.40 | 22.16% | 5 | 1 | 31.78% |
| SWKS250117P00155000 | 9/6/2023 7:47 PM | 155 | 49.40 | 56.10 | 57.50 | 0.00 | 0.00% | 4 | 0 | 53.56% |
| SWKS250117P00160000 | 8/10/2023 6:08 PM | 160 | 53.30 | 59.60 | 61.40 | 0.00 | 0.00% | - | 0 | 51.15% |
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%