SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS190628C000600002019-06-10 11:38AM EDT60.0012.5313.5017.300.00-21328.71%
SWKS190628C000650002019-06-25 11:47AM EDT65.0010.428.0012.700.00-15275.98%
SWKS190628C000655002019-06-17 12:06AM EDT65.505.708.0011.800.00--10241.60%
SWKS190628C000660002019-06-17 12:06AM EDT66.005.907.6011.300.00--15233.79%
SWKS190628C000665002019-06-20 11:59AM EDT66.509.608.409.300.00-8130.00%
SWKS190628C000670002019-06-10 2:21PM EDT67.006.606.6010.300.00-2020217.97%
SWKS190628C000675002019-06-20 9:30AM EDT67.509.806.009.800.00-110210.16%
SWKS190628C000680002019-06-06 11:45AM EDT68.003.105.009.700.00-8573226.17%
SWKS190628C000685002019-06-24 3:19PM EDT68.507.504.509.200.00-1538217.87%
SWKS190628C000690002019-06-10 1:13PM EDT69.005.004.008.700.00-24209.47%
SWKS190628C000695002019-06-25 3:21PM EDT69.505.003.508.200.00-2759201.07%
SWKS190628C000700002019-06-24 10:29AM EDT70.004.985.005.800.00-2112810.00%
SWKS190628C000705002019-06-25 2:42PM EDT70.504.054.705.400.00-110158.59%
SWKS190628C000710002019-06-25 10:33AM EDT71.004.854.105.100.00-231777.34%
SWKS190628C000715002019-06-20 11:15AM EDT71.504.903.804.500.00-66462.11%
SWKS190628C000720002019-06-24 11:51AM EDT72.004.403.403.900.00-594744.53%
SWKS190628C000725002019-06-25 12:45PM EDT72.502.933.103.400.00-1694239.84%
SWKS190628C000730002019-06-21 11:27AM EDT73.003.002.752.95-1.60-34.78%314540.82%
SWKS190628C000735002019-06-25 1:07PM EDT73.501.982.352.600.00-11612946.97%
SWKS190628C000740002019-06-25 3:40PM EDT74.001.351.852.450.00-28760.25%
SWKS190628C000745002019-06-20 2:24PM EDT74.502.231.552.100.00-13859.67%
SWKS190628C000750002019-06-25 3:21PM EDT75.000.801.401.600.00-47017750.78%
SWKS190628C000760002019-06-25 2:14PM EDT76.000.570.901.100.00-147-52.54%
SWKS190628C000770002019-06-25 2:30PM EDT77.000.300.550.750.00-57-50.39%
SWKS190628C000775002019-06-25 9:30AM EDT77.500.450.400.600.00-10417150.49%
SWKS190628C000780002019-06-21 2:55PM EDT78.000.320.300.50-0.32-50.00%288451.86%
SWKS190628C000785002019-06-24 3:48PM EDT78.500.230.200.450.00-51853.52%
SWKS190628C000790002019-06-20 2:48PM EDT79.000.350.100.400.00-578354.20%
SWKS190628C000795002019-06-24 2:28PM EDT79.500.120.050.350.00-212155.57%
SWKS190628C000800002019-06-24 1:51PM EDT80.000.080.000.300.00-1712055.86%
SWKS190628C000805002019-06-24 10:13AM EDT80.500.050.000.300.00-1260.55%
SWKS190628C000810002019-06-25 9:31AM EDT81.000.140.000.200.00-1359.18%
SWKS190628C000815002019-05-21 3:30PM EDT81.500.250.100.150.00-1266.80%
SWKS190628C000820002019-05-21 9:54AM EDT82.000.200.050.150.00-21567.58%
SWKS190628C000825002019-06-06 11:46AM EDT82.500.050.050.950.00-215109.77%
SWKS190628C000830002019-06-07 11:01AM EDT83.000.610.000.600.00-72498.44%
SWKS190628C000835002019-06-21 3:50PM EDT83.500.050.000.150.00-5375.00%
SWKS190628C000840002019-05-20 9:30AM EDT84.000.200.000.150.00-3478.91%
SWKS190628C000850002019-05-20 9:57AM EDT85.000.100.000.150.00-2012285.94%
SWKS190628C000855002019-06-21 3:50PM EDT85.500.050.000.150.00-51089.84%
SWKS190628C000870002019-05-20 10:51AM EDT87.000.110.000.150.00-11100.00%
SWKS190628C000875002019-06-07 11:16AM EDT87.500.51-0.150.00--100117.77%
SWKS190628C000885002019-06-07 11:16AM EDT88.501.600.000.300.00--8125.00%
SWKS190628C000890002019-06-07 11:01AM EDT89.000.120.000.300.00-55128.52%
SWKS190628C000900002019-06-07 11:01AM EDT90.000.080.000.050.00-12101.56%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS190628P000600002019-06-21 11:51AM EDT60.000.150.000.200.00-2206168.75%
SWKS190628P000635002019-06-03 10:08AM EDT63.501.400.051.500.00-432218.75%
SWKS190628P000640002019-06-17 12:39PM EDT64.000.150.000.250.00-541134.38%
SWKS190628P000645002019-06-14 11:05AM EDT64.500.350.101.350.00-33200.59%
SWKS190628P000650002019-06-20 11:20AM EDT65.000.050.000.200.00-1135119.14%
SWKS190628P000655002019-06-11 10:10AM EDT65.500.300.051.350.00-120184.96%
SWKS190628P000660002019-06-14 11:21AM EDT66.000.500.100.250.00-426122.66%
SWKS190628P000665002019-06-17 10:58AM EDT66.500.400.000.200.00-469104.30%
SWKS190628P000670002019-06-10 1:58PM EDT67.000.600.001.300.00-411160.55%
SWKS190628P000675002019-06-13 3:58PM EDT67.500.650.000.200.00-310094.53%
SWKS190628P000680002019-06-18 12:20PM EDT68.000.200.000.500.00-932110.74%
SWKS190628P000685002019-06-14 10:04AM EDT68.501.200.050.450.00-528105.08%
SWKS190628P000690002019-06-20 3:59PM EDT69.000.150.050.200.00-54483.98%
SWKS190628P000695002019-06-17 10:47AM EDT69.500.500.050.250.00-24282.23%
SWKS190628P000700002019-06-24 1:24PM EDT70.000.050.050.250.00-11218876.95%
SWKS190628P000705002019-06-21 12:21PM EDT70.500.250.000.400.00-401577.34%
SWKS190628P000710002019-06-25 2:34PM EDT71.000.150.200.350.00-152178.71%
SWKS190628P000715002019-06-19 9:48AM EDT71.500.150.200.500.00-111778.71%
SWKS190628P000720002019-06-21 1:02PM EDT72.000.400.250.500.00-811074.22%
SWKS190628P000725002019-06-21 3:55PM EDT72.500.450.400.60-0.30-40.00%80975.98%
SWKS190628P000730002019-06-21 3:59PM EDT73.000.600.500.70-0.03-4.76%182774.80%
SWKS190628P000735002019-06-25 2:59PM EDT73.500.740.650.850.00-642075.49%
SWKS190628P000740002019-06-25 3:49PM EDT74.000.850.751.000.00-327973.83%
SWKS190628P000745002019-06-25 1:40PM EDT74.500.850.951.200.00-571174.80%
SWKS190628P000750002019-06-25 3:43PM EDT75.001.341.251.400.00-2864976.86%
SWKS190628P000760002019-06-21 3:55PM EDT76.001.701.651.90+1.70+∞%34-75.59%
SWKS190628P000770002019-06-24 10:14AM EDT77.001.502.302.550.00-14-79.10%
SWKS190628P000775002019-06-21 11:08AM EDT77.502.302.652.900.00-65080.66%
SWKS190628P000780002019-05-22 10:13AM EDT78.009.503.003.300.00--082.62%
SWKS190628P000785002019-06-21 10:44AM EDT78.503.503.303.800.00-216484.96%
SWKS190628P000790002019-06-21 3:55PM EDT79.004.103.704.40+0.36+9.63%14691.99%
SWKS190628P000795002019-06-17 10:50AM EDT79.504.502.606.800.00-106106.74%
SWKS190628P000800002019-06-20 9:31AM EDT80.003.404.505.300.00-21396.88%
SWKS190628P000805002019-06-18 11:23AM EDT80.504.703.307.300.00-161197.07%
SWKS190628P000810002019-05-23 1:28PM EDT81.0013.903.508.200.00-10106.06%
SWKS190628P000820002019-05-21 11:14AM EDT82.0013.266.006.200.00-2056.64%
SWKS190628P000825002019-05-30 12:57PM EDT82.5014.035.109.700.00-60126.17%
SWKS190628P000830002019-06-19 9:39AM EDT83.007.605.5010.300.00-13131.64%
SWKS190628P000840002019-06-25 9:55AM EDT84.008.208.409.300.00-949138.87%
SWKS190628P000850002019-06-07 11:16AM EDT85.009.827.5012.300.00-50152.54%
SWKS190628P000870002019-06-07 11:16AM EDT87.006.109.5014.000.00-100160.35%
SWKS190628P000915002019-06-07 11:16AM EDT91.5011.3014.0018.600.00--0203.61%