Advertisement
Advertisement
U.S. Markets open in 4 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.12-1.85 (-1.11%)
At close: 4:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS220121C000375002020-08-13 9:35AM EDT37.50110.9097.90102.550.00-200.00%
SWKS220121C000400002021-02-25 10:46AM EDT40.00147.47140.00145.000.00-27405.30%
SWKS220121C000425002020-10-16 3:34PM EDT42.50111.500.000.000.00-500.00%
SWKS220121C000450002021-02-11 4:33PM EDT45.00143.03125.05130.000.00-132253.93%
SWKS220121C000475002020-11-10 11:38AM EDT47.5090.300.000.000.00-700.00%
SWKS220121C000500002021-05-14 3:13PM EDT50.00116.95119.45123.050.00-8027219.68%
SWKS220121C000550002020-09-15 1:58PM EDT55.0090.1997.40101.500.00-16180.00%
SWKS220121C000600002021-05-14 3:13PM EDT60.00107.05109.55113.000.00-408189.33%
SWKS220121C000650002021-05-25 9:41AM EDT65.00106.65111.60114.500.00-111234.30%
SWKS220121C000675002021-04-30 12:30PM EDT67.50114.78101.20104.750.00-13162.50%
SWKS220121C000700002020-11-10 11:23AM EDT70.0071.900.000.000.00-400.00%
SWKS220121C000725002020-07-09 5:07PM EDT72.5032.800.000.000.00-470.00%
SWKS220121C000750002021-04-30 9:46AM EDT75.0091.0093.7597.400.00-237147.07%
SWKS220121C000775002021-04-07 9:35AM EDT77.50109.8595.3099.900.00-132176.97%
SWKS220121C000800002021-04-19 9:47AM EDT80.00109.1383.1086.400.00-49093.16%
SWKS220121C000825002020-11-06 10:39AM EDT82.5067.000.000.000.00-200.00%
SWKS220121C000850002020-09-28 9:30AM EDT85.0058.4059.7563.700.00-4700.00%
SWKS220121C000875002021-04-06 11:43AM EDT87.50104.0086.0590.600.00-127159.19%
SWKS220121C000900002021-06-14 10:09AM EDT90.0083.6086.9090.200.00-2116170.31%
SWKS220121C000925002020-12-31 2:57PM EDT92.5063.5078.0081.800.00-118127.36%
SWKS220121C000950002020-10-23 9:40AM EDT95.0061.790.000.000.00-500.00%
SWKS220121C000975002021-06-24 9:42AM EDT97.5080.2079.8582.90+5.22+6.96%256155.92%
SWKS220121C001000002021-06-24 10:31AM EDT100.0078.0077.3079.20+4.40+5.98%2398147.46%
SWKS220121C001050002020-11-05 11:19AM EDT105.0049.520.000.000.00-200.00%
SWKS220121C001100002021-05-13 2:05PM EDT110.0054.5060.8064.750.00-2225100.57%
SWKS220121C001150002021-06-08 3:32PM EDT115.0055.1063.2065.200.00-2175123.95%
SWKS220121C001200002021-06-14 10:07AM EDT120.0053.6759.1060.700.00-5275118.27%
SWKS220121C001250002021-06-22 12:59PM EDT125.0049.5053.3555.300.00-2378107.28%
SWKS220121C001300002020-11-10 3:14PM EDT130.0027.950.000.000.00-2300.00%
SWKS220121C001350002021-06-10 12:34PM EDT135.0045.5045.7046.25+3.35+7.95%127297.36%
SWKS220121C001400002021-06-23 2:16PM EDT140.0038.1540.7042.000.00-564790.61%
SWKS220121C001450002021-06-24 9:42AM EDT145.0037.5036.9038.40+4.43+13.40%225087.13%
SWKS220121C001500002021-06-24 10:55AM EDT150.0033.6233.5534.15+3.30+10.88%340383.06%
SWKS220121C001550002021-06-18 3:07PM EDT155.0024.5529.6530.550.00-1020578.89%
SWKS220121C001600002021-06-24 11:47AM EDT160.0026.8825.4527.80+2.08+8.39%733075.31%
SWKS220121C001650002021-06-24 11:04AM EDT165.0023.7023.3023.95+3.75+18.80%138772.86%
SWKS220121C001700002020-11-10 4:06PM EDT170.0011.870.000.000.00-12101.56%
SWKS220121C001750002020-11-10 4:06PM EDT175.0010.620.000.000.00-11703.13%
SWKS220121C001800002021-06-24 11:05AM EDT180.0016.0715.3516.45+2.37+17.30%360266.71%
SWKS220121C001850002020-11-04 2:32PM EDT185.0011.300.000.000.00-106.25%
SWKS220121C001900002021-06-24 10:31AM EDT190.0011.2010.8511.75+1.40+14.29%12,45261.77%
SWKS220121C001950002021-06-22 3:50PM EDT195.008.009.6510.100.00-20847761.29%
SWKS220121C002000002021-06-24 10:51AM EDT200.008.148.108.55+1.34+19.71%121,10059.88%
SWKS220121C002100002021-06-24 11:35AM EDT210.005.905.656.10+1.10+22.92%343757.74%
SWKS220121C002200002021-06-23 10:09AM EDT220.003.503.604.700.00-227956.41%
SWKS220121C002300002021-06-18 3:54PM EDT230.002.602.143.00+0.45+20.93%833453.53%
SWKS220121C002400002021-06-22 3:36PM EDT240.001.721.272.130.00-212152.42%
SWKS220121C002500002021-06-24 11:19AM EDT250.001.531.162.03+0.08+5.52%152555.69%
SWKS220121C002600002021-06-11 3:13PM EDT260.001.070.721.260.00-253953.93%
SWKS220121C002700002021-06-14 10:01AM EDT270.000.840.521.070.00-111955.05%
SWKS220121C002800002021-05-17 10:00AM EDT280.000.950.470.930.00-14456.91%
SWKS220121C002900002021-06-15 12:56PM EDT290.000.670.000.000.00-104725.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS220121P000375002020-11-06 10:30AM EDT37.500.800.000.000.00-1050.00%
SWKS220121P000400002021-04-23 10:32AM EDT40.000.150.050.250.00-1270122.27%
SWKS220121P000425002020-12-08 3:23PM EDT42.500.500.001.950.00-2114156.54%
SWKS220121P000450002021-04-20 11:48AM EDT45.000.400.042.240.00-257154.83%
SWKS220121P000475002020-11-24 11:44AM EDT47.500.800.400.960.00-447135.06%
SWKS220121P000500002021-02-05 3:30PM EDT50.000.690.500.990.00-131131.93%
SWKS220121P000550002021-04-20 11:48AM EDT55.000.560.062.330.00-178133.55%
SWKS220121P000600002021-06-22 3:18PM EDT60.000.160.052.280.00-235123.14%
SWKS220121P000650002020-11-05 10:30AM EDT65.002.400.000.000.00-2050.00%
SWKS220121P000675002020-11-09 1:10PM EDT67.502.400.000.000.00-2050.00%
SWKS220121P000700002021-03-29 3:38PM EDT70.000.720.251.090.00-58495.41%
SWKS220121P000725002021-04-05 9:30AM EDT72.500.600.000.000.00-24025.00%
SWKS220121P000750002021-05-11 12:40PM EDT75.000.270.200.510.00-231579.49%
SWKS220121P000775002020-10-12 11:19AM EDT77.503.800.000.000.00-12025.00%
SWKS220121P000800002021-06-08 3:10PM EDT80.000.570.152.530.00-1715994.14%
SWKS220121P000825002021-05-27 2:18PM EDT82.500.600.092.570.00-14990.50%
SWKS220121P000850002021-06-15 1:09PM EDT85.000.470.112.610.00-36087.57%
SWKS220121P000875002021-02-19 4:08PM EDT87.502.991.283.550.00-17996.83%
SWKS220121P000900002021-06-15 10:28AM EDT90.000.740.201.150.00-229170.22%
SWKS220121P000925002021-02-25 12:26PM EDT92.503.401.343.800.00-1891.28%
SWKS220121P000950002021-05-06 10:03AM EDT95.001.000.173.200.00-120478.81%
SWKS220121P000975002021-05-03 9:45AM EDT97.501.000.003.300.00-32175.34%
SWKS220121P001000002021-06-24 10:18AM EDT100.000.900.851.23-0.10-10.00%218365.04%
SWKS220121P001050002021-06-22 3:49PM EDT105.001.150.171.340.00-719355.79%
SWKS220121P001100002021-06-17 12:37PM EDT110.001.670.541.620.00-225755.05%
SWKS220121P001150002021-06-15 3:01PM EDT115.001.921.241.460.00-124952.83%
SWKS220121P001200002021-06-23 1:21PM EDT120.001.771.122.68-0.23-11.50%264452.44%
SWKS220121P001250002020-11-09 4:22PM EDT125.0014.900.000.000.00-10012.50%
SWKS220121P001300002021-06-23 3:57PM EDT130.002.752.202.84-0.49-15.12%177248.05%
SWKS220121P001350002021-06-22 3:50PM EDT135.004.053.153.600.00-40869246.63%
SWKS220121P001400002021-06-18 3:58PM EDT140.005.703.954.150.00-1090443.57%
SWKS220121P001450002021-06-18 3:58PM EDT145.005.204.655.15-2.45-32.03%178941.93%
SWKS220121P001500002021-06-23 3:06PM EDT150.007.106.106.550.00-2362041.03%
SWKS220121P001550002021-06-18 3:18PM EDT155.0011.257.457.750.00-2860838.59%
SWKS220121P001600002021-06-23 9:55AM EDT160.0010.859.009.350.00-51,84736.69%
SWKS220121P001650002021-06-18 3:18PM EDT165.0015.6510.0511.500.00-218935.60%
SWKS220121P001700002021-06-24 9:31AM EDT170.0013.9013.0513.30-4.10-22.78%626832.41%
SWKS220121P001750002021-06-24 10:21AM EDT175.0016.2615.4516.30-0.32-1.93%227931.81%
SWKS220121P001850002021-06-18 10:49AM EDT185.0026.3020.6020.900.00-412019.75%
SWKS220121P001900002020-11-04 11:19AM EDT190.0059.000.000.000.00-500.00%
SWKS220121P001950002021-06-17 11:41AM EDT195.0030.8026.9027.350.00-541830.00%
SWKS220121P002000002021-06-23 10:26AM EDT200.0033.6830.2030.850.00-41560.00%
SWKS220121P002200002021-06-16 12:26PM EDT220.0052.6046.1546.600.00-1790.00%
SWKS220121P002300002021-06-15 2:56PM EDT230.0061.0054.3556.000.00-10700.00%
SWKS220121P002400002021-06-16 12:31PM EDT240.0070.4563.8066.000.00-1170.00%
SWKS220121P002500002021-06-22 3:19PM EDT250.0079.5572.2075.500.00-3300.00%
SWKS220121P002600002021-06-21 1:40PM EDT260.0084.6082.0585.10-5.15-5.74%1810.00%
SWKS220121P002800002021-05-11 11:18AM EDT280.00116.95110.90114.200.00-2110.00%
SWKS220121P002900002021-04-30 3:34PM EDT290.00110.20118.75122.550.00-7270.00%
Advertisement
Advertisement