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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116C00045000 | 4/17/2024 4:41 PM | 45 | 55.12 | 58.00 | 62.40 | 0.00 | 0.00% | 4 | 9 | 56.36% |
| SWKS260116C00050000 | 2/21/2024 6:04 PM | 50 | 54.56 | 55.10 | 58.30 | 0.00 | 0.00% | 3 | 21 | 54.86% |
| SWKS260116C00060000 | 12/14/2023 8:58 PM | 60 | 56.30 | 45.10 | 46.50 | 0.00 | 0.00% | 9 | 10 | 36.01% |
| SWKS260116C00075000 | 12/6/2023 6:38 PM | 75 | 34.45 | 35.40 | 36.40 | 0.00 | 0.00% | 3 | 3 | 39.31% |
| SWKS260116C00077500 | 4/24/2024 1:38 PM | 77.5 | 32.90 | 34.40 | 35.20 | 0.00 | 0.00% | 1 | 1 | 40.32% |
| SWKS260116C00080000 | 4/19/2024 6:35 PM | 80 | 27.10 | 32.60 | 33.50 | 0.00 | 0.00% | 6 | 47 | 39.86% |
| SWKS260116C00085000 | 3/22/2024 5:15 PM | 85 | 31.40 | 23.40 | 26.20 | 0.00 | 0.00% | 10 | 14 | 29.64% |
| SWKS260116C00087500 | 10/30/2023 4:40 PM | 87.5 | 18.90 | 23.20 | 24.30 | 0.00 | 0.00% | - | 2 | 28.82% |
| SWKS260116C00090000 | 4/12/2024 7:45 PM | 90 | 25.80 | 24.80 | 27.40 | 0.00 | 0.00% | 1 | 28 | 38.63% |
| SWKS260116C00092500 | 10/25/2023 7:28 PM | 92.5 | 18.11 | 18.80 | 21.50 | 0.00 | 0.00% | - | 0 | 29.03% |
| SWKS260116C00095000 | 4/19/2024 2:10 PM | 95 | 19.50 | 21.80 | 25.10 | 0.00 | 0.00% | 1 | 21 | 38.97% |
| SWKS260116C00097500 | 4/5/2024 2:08 PM | 97.5 | 23.40 | 20.70 | 23.30 | 0.00 | 0.00% | 3 | 11 | 37.69% |
| SWKS260116C00100000 | 4/3/2024 7:30 PM | 100 | 23.40 | 21.20 | 22.30 | 0.00 | 0.00% | 2 | 37 | 37.91% |
| SWKS260116C00105000 | 4/8/2024 4:51 PM | 105 | 19.94 | 18.90 | 19.90 | 0.00 | 0.00% | 50 | 64 | 37.30% |
| SWKS260116C00110000 | 4/26/2024 5:41 PM | 110 | 17.30 | 16.80 | 18.30 | 0.90 | 5.49% | 5 | 27 | 37.85% |
| SWKS260116C00115000 | 4/19/2024 5:01 PM | 115 | 11.80 | 14.80 | 16.10 | 0.00 | 0.00% | 1 | 29 | 36.98% |
| SWKS260116C00120000 | 4/17/2024 1:37 PM | 120 | 11.80 | 13.00 | 15.30 | 0.00 | 0.00% | 1 | 246 | 38.38% |
| SWKS260116C00125000 | 4/25/2024 2:19 PM | 125 | 11.20 | 11.40 | 12.20 | 0.00 | 0.00% | 1 | 31 | 35.28% |
| SWKS260116C00130000 | 4/25/2024 5:46 PM | 130 | 9.73 | 10.00 | 10.70 | 0.00 | 0.00% | 3 | 340 | 34.83% |
| SWKS260116C00135000 | 4/24/2024 1:35 PM | 135 | 8.30 | 6.80 | 11.40 | 0.00 | 0.00% | 12 | 110 | 38.34% |
| SWKS260116C00140000 | 4/23/2024 1:54 PM | 140 | 6.30 | 7.60 | 8.30 | 0.00 | 0.00% | 1 | 14 | 34.32% |
| SWKS260116C00145000 | 2/23/2024 3:51 PM | 145 | 6.80 | 7.30 | 10.00 | 0.00 | 0.00% | 1 | 14 | 39.56% |
| SWKS260116C00150000 | 4/24/2024 1:45 PM | 150 | 5.30 | 5.80 | 8.30 | 0.00 | 0.00% | 1 | 5 | 37.90% |
| SWKS260116C00155000 | 2/1/2024 3:06 PM | 155 | 4.60 | 5.60 | 6.00 | 0.00 | 0.00% | 26 | 29 | 34.58% |
| SWKS260116C00160000 | 4/17/2024 2:31 PM | 160 | 4.00 | 4.30 | 5.00 | 0.00 | 0.00% | 1 | 29 | 33.72% |
| SWKS260116C00165000 | 4/2/2024 1:40 PM | 165 | 4.90 | 3.70 | 4.50 | 0.00 | 0.00% | 1 | 3 | 33.86% |
| SWKS260116C00170000 | 4/15/2024 7:16 PM | 170 | 3.25 | 3.40 | 3.90 | 0.00 | 0.00% | 1 | 11 | 33.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116P00045000 | 4/25/2024 2:31 PM | 45 | 1.08 | 0.45 | 1.10 | 0.00 | 0.00% | 5 | 323 | 42.75% |
| SWKS260116P00047500 | 2/2/2024 8:05 PM | 47.5 | 1.55 | 0.55 | 1.95 | 0.00 | 0.00% | 1 | 7 | 46.57% |
| SWKS260116P00050000 | 1/25/2024 8:57 PM | 50 | 1.60 | 1.45 | 1.65 | 0.00 | 0.00% | 2 | 17 | 42.05% |
| SWKS260116P00055000 | 4/9/2024 4:14 PM | 55 | 1.95 | 1.90 | 2.05 | 0.00 | 0.00% | 2 | 5 | 39.75% |
| SWKS260116P00060000 | 4/2/2024 4:53 PM | 60 | 2.55 | 1.50 | 5.00 | 0.00 | 0.00% | 1 | 9 | 47.78% |
| SWKS260116P00065000 | 4/15/2024 5:35 PM | 65 | 4.03 | 3.20 | 6.00 | 0.00 | 0.00% | 2 | 41 | 46.03% |
| SWKS260116P00070000 | 3/5/2024 5:46 PM | 70 | 4.83 | 4.20 | 4.80 | 0.00 | 0.00% | 1 | 7 | 37.26% |
| SWKS260116P00075000 | 4/19/2024 6:03 PM | 75 | 6.80 | 5.20 | 5.60 | 0.00 | 0.00% | 2 | 17 | 35.16% |
| SWKS260116P00077500 | 4/25/2024 3:15 PM | 77.5 | 6.40 | 3.50 | 6.20 | 0.00 | 0.00% | 1 | 3 | 34.57% |
| SWKS260116P00080000 | 4/25/2024 3:15 PM | 80 | 7.10 | 6.20 | 6.90 | 0.00 | 0.00% | 1 | 25 | 34.14% |
| SWKS260116P00082500 | 4/25/2024 3:16 PM | 82.5 | 7.90 | 6.90 | 7.60 | 0.00 | 0.00% | 1 | 5 | 33.60% |
| SWKS260116P00085000 | 4/25/2024 5:46 PM | 85 | 8.57 | 7.70 | 8.40 | 0.00 | 0.00% | 4 | 29 | 33.19% |
| SWKS260116P00087500 | 4/25/2024 3:16 PM | 87.5 | 9.60 | 8.50 | 9.20 | 0.00 | 0.00% | 1 | 44 | 32.67% |
| SWKS260116P00090000 | 4/25/2024 3:16 PM | 90 | 10.40 | 9.60 | 10.10 | 0.00 | 0.00% | 2 | 66 | 32.27% |
| SWKS260116P00092500 | 12/20/2023 5:36 PM | 92.5 | 9.80 | 10.90 | 11.40 | 0.00 | 0.00% | 10 | 11 | 32.59% |
| SWKS260116P00095000 | 4/5/2024 4:00 PM | 95 | 11.80 | 9.60 | 11.90 | 0.00 | 0.00% | 30 | 14 | 31.15% |
| SWKS260116P00097500 | 10/23/2023 6:26 PM | 97.5 | 19.74 | 17.20 | 19.80 | 0.00 | 0.00% | 1 | 8 | 44.25% |
| SWKS260116P00100000 | 4/25/2024 3:16 PM | 100 | 14.70 | 11.50 | 14.10 | 0.00 | 0.00% | 1 | 85 | 30.43% |
| SWKS260116P00105000 | 4/9/2024 7:55 PM | 105 | 15.70 | 13.80 | 16.40 | 0.00 | 0.00% | 1 | 30 | 29.48% |
| SWKS260116P00110000 | 4/11/2024 4:34 PM | 110 | 19.60 | 16.40 | 19.00 | 0.00 | 0.00% | 1 | 26 | 28.69% |
| SWKS260116P00115000 | 3/13/2024 5:33 PM | 115 | 20.40 | 21.20 | 23.70 | 0.00 | 0.00% | 2 | 30 | 31.34% |
| SWKS260116P00120000 | 1/3/2024 7:57 PM | 120 | 24.60 | 26.30 | 27.00 | 0.00 | 0.00% | 32 | 70 | 31.07% |
| SWKS260116P00125000 | 12/28/2023 2:38 PM | 125 | 23.91 | 28.00 | 28.40 | 0.00 | 0.00% | - | 1 | 26.82% |
| SWKS260116P00130000 | 11/21/2023 8:49 PM | 130 | 38.33 | 25.20 | 27.70 | 0.00 | 0.00% | - | 2 | 16.48% |
| SWKS260116P00135000 | 11/13/2023 7:50 PM | 135 | 47.45 | 29.80 | 33.20 | 0.00 | 0.00% | - | 1 | 19.61% |
| SWKS260116P00140000 | 12/11/2023 8:42 PM | 140 | 36.10 | 40.10 | 42.80 | 0.00 | 0.00% | 3 | 6 | 31.93% |
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%