SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS200124C000800002020-01-03 1:17PM EST80.0038.9842.0046.500.00-55166.41%
SWKS200124C000960002019-12-31 9:30AM EST96.0028.4026.0030.500.00-11103.52%
SWKS200124C000965002019-12-16 3:00PM EST96.5017.9525.3027.200.00--00.00%
SWKS200124C000990002019-12-16 12:15AM EST99.0013.6022.9024.800.00--00.00%
SWKS200124C000995002019-12-16 12:15AM EST99.507.2822.6024.300.00--00.00%
SWKS200124C001000002020-01-14 9:47AM EST100.0024.0022.7026.600.00-915123.83%
SWKS200124C001010002020-01-06 9:36AM EST101.0015.1221.8025.600.00-17122.07%
SWKS200124C001020002020-01-02 9:42AM EST102.0020.1420.8024.600.00-29117.48%
SWKS200124C001030002019-12-16 11:18AM EST103.0012.1819.5020.700.00-1000.00%
SWKS200124C001040002020-01-03 9:30AM EST104.0017.4019.2019.800.00-14140.00%
SWKS200124C001050002020-01-17 12:49PM EST105.0019.5217.9021.80+4.26+27.92%1039110.64%
SWKS200124C001060002020-01-10 2:48PM EST106.0014.3917.0020.800.00-632108.01%
SWKS200124C001070002020-01-08 1:44PM EST107.0017.2016.0019.800.00-818103.22%
SWKS200124C001080002020-01-08 9:59AM EST108.0012.2015.4018.800.00-9711105.76%
SWKS200124C001090002020-01-15 9:36AM EST109.0013.6013.9018.000.00-12695.41%
SWKS200124C001100002020-01-17 9:37AM EST110.0014.2014.4015.00+1.20+9.23%203781.05%
SWKS200124C001110002020-01-15 12:47PM EST111.0010.2012.4015.300.00-163082.23%
SWKS200124C001120002020-01-16 11:11AM EST112.0011.4811.8014.300.00-43284.08%
SWKS200124C001130002019-12-31 1:34PM EST113.007.2910.7013.400.00-21379.05%
SWKS200124C001140002020-01-15 1:41PM EST114.008.309.8012.700.00-345479.64%
SWKS200124C001150002020-01-17 3:15PM EST115.0010.0010.1010.60+0.90+9.89%1724476.95%
SWKS200124C001160002020-01-17 3:58PM EST116.009.609.409.600.00-1108575.20%
SWKS200124C001170002020-01-17 1:16PM EST117.008.608.608.90+0.90+11.69%198575.24%
SWKS200124C001180002020-01-17 1:52PM EST118.007.807.908.20+1.30+20.00%5133675.66%
SWKS200124C001190002020-01-17 3:18PM EST119.006.907.207.50+0.64+10.22%37375.39%
SWKS200124C001200002020-01-17 3:42PM EST120.006.306.506.80+0.60+10.53%2613674.46%
SWKS200124C001210002020-01-17 12:49PM EST121.005.925.906.20+0.62+11.70%2518474.80%
SWKS200124C001220002020-01-17 1:43PM EST122.005.205.305.60+0.61+13.29%1640574.46%
SWKS200124C001230002020-01-17 3:42PM EST123.004.604.805.00+0.70+17.95%3531374.37%
SWKS200124C001240002020-01-17 3:55PM EST124.004.404.304.50+0.90+25.71%5320274.49%
SWKS200124C001250002020-01-17 3:53PM EST125.003.623.804.10+0.32+9.70%22135174.85%
SWKS200124C001260002020-01-17 12:48PM EST126.003.363.403.70+0.66+24.44%1210175.44%
SWKS200124C001270002020-01-17 3:59PM EST127.003.113.003.20+0.64+25.91%4424674.56%
SWKS200124C001280002020-01-17 3:59PM EST128.002.792.752.90+0.54+24.00%1,88012876.17%
SWKS200124C001290002020-01-17 3:55PM EST129.002.402.352.55+0.60+33.33%245475.39%
SWKS200124C001300002020-01-17 3:59PM EST130.002.152.102.25+0.65+43.33%19241075.93%
SWKS200124C001310002020-01-17 3:34PM EST131.001.651.802.00+0.15+10.00%425775.88%
SWKS200124C001320002020-01-17 3:20PM EST132.001.401.601.75+0.11+8.53%74976.29%
SWKS200124C001330002020-01-17 3:45PM EST133.001.201.401.55+0.15+14.29%373276.76%
SWKS200124C001340002020-01-17 3:59PM EST134.001.301.201.35-0.20-13.33%383476.66%
SWKS200124C001350002020-01-17 3:54PM EST135.000.951.051.20+0.10+11.76%4016377.30%
SWKS200124C001360002020-01-17 10:49PM EST136.000.80--+0.80---0.00%
SWKS200124C001380002020-01-17 3:25PM EST138.000.580.700.80+0.28+93.33%20278.61%
SWKS200124C001390002020-01-16 11:12AM EST139.000.350.600.750.00-1279.74%
SWKS200124C001400002020-01-17 3:54PM EST140.000.500.500.60+0.20+66.67%222278.71%
SWKS200124C001410002020-01-17 3:53PM EST141.000.360.450.55+0.08+28.57%61080.08%
SWKS200124C001430002020-01-17 3:53PM EST143.000.30--+0.05+20.00%--0.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWKS200124P000850002020-01-09 9:44AM EST85.000.100.000.500.00-3140173.44%
SWKS200124P000900002019-12-17 11:41AM EST90.000.240.000.300.00-200138.28%
SWKS200124P000920002019-12-31 11:28AM EST92.000.070.000.750.00-88153.32%
SWKS200124P000925002019-12-16 12:15AM EST92.500.95-0.350.00--0149.02%
SWKS200124P000935002019-12-16 12:15AM EST93.501.350.000.450.00--0133.01%
SWKS200124P000940002019-12-16 12:15AM EST94.001.200.000.650.00--0140.04%
SWKS200124P000945002020-01-09 9:45AM EST94.500.150.000.500.00-11083131.25%
SWKS200124P000950002020-01-16 10:23AM EST95.000.080.000.200.00-1121110.94%
SWKS200124P000955002020-01-09 9:54AM EST95.500.150.000.350.00--20119.14%
SWKS200124P000960002020-01-10 3:53PM EST96.000.130.000.350.00-36117.19%
SWKS200124P000965002019-12-16 12:15AM EST96.500.750.000.650.00--0129.10%
SWKS200124P000970002019-12-16 12:15AM EST97.001.450.000.400.00--0115.82%
SWKS200124P000975002019-12-19 11:04AM EST97.500.250.000.450.00-126116.21%
SWKS200124P000980002020-01-10 12:17PM EST98.000.200.000.300.00-810106.25%
SWKS200124P000995002019-12-16 12:15AM EST99.501.600.000.450.00--0108.01%
SWKS200124P001000002020-01-17 11:21AM EST100.000.050.000.05-0.25-83.33%12776.56%
SWKS200124P001010002020-01-17 3:59PM EST101.000.050.000.05-0.32-86.49%9672273.44%
SWKS200124P001020002020-01-10 9:44AM EST102.000.340.000.300.00-611190.82%
SWKS200124P001030002020-01-09 11:59AM EST103.000.470.000.750.00-525104.20%
SWKS200124P001040002020-01-13 11:47AM EST104.000.150.050.350.00-42287.70%
SWKS200124P001050002020-01-17 2:34PM EST105.000.200.100.25-0.15-42.86%4120181.64%
SWKS200124P001060002020-01-17 3:54PM EST106.000.200.150.40-0.17-45.95%62685.25%
SWKS200124P001070002020-01-17 9:30AM EST107.000.250.150.40-0.02-7.41%44181.15%
SWKS200124P001080002020-01-17 3:53PM EST108.000.260.250.50-0.09-25.71%224882.72%
SWKS200124P001090002020-01-17 3:54PM EST109.000.360.350.45-0.09-20.00%34879.69%
SWKS200124P001100002020-01-17 1:51PM EST110.000.380.450.50-0.17-30.91%2021378.71%
SWKS200124P001110002020-01-17 3:55PM EST111.000.500.550.60-0.50-50.00%314778.32%
SWKS200124P001120002020-01-17 3:20PM EST112.000.650.650.70-0.12-15.58%2750777.30%
SWKS200124P001130002020-01-17 3:55PM EST113.000.750.700.85-0.20-21.05%1819475.78%
SWKS200124P001140002020-01-17 3:54PM EST114.000.890.851.00-0.19-17.59%2517975.29%
SWKS200124P001150002020-01-17 3:45PM EST115.001.041.101.20-0.26-20.00%4834476.22%
SWKS200124P001160002020-01-17 10:24AM EST116.001.151.251.40-0.45-28.13%6511575.10%
SWKS200124P001170002020-01-17 3:54PM EST117.001.451.451.65-0.50-25.64%1446474.56%
SWKS200124P001180002020-01-17 3:26PM EST118.001.751.751.95-0.35-16.67%1218575.05%
SWKS200124P001190002020-01-17 3:55PM EST119.002.052.152.25-0.55-21.15%910275.78%
SWKS200124P001200002020-01-17 3:58PM EST120.002.502.402.60-0.46-15.54%5750574.85%
SWKS200124P001210002020-01-17 3:58PM EST121.002.852.752.95-0.51-15.18%3016274.24%
SWKS200124P001220002020-01-17 3:56PM EST122.003.203.203.40-0.70-17.95%47717374.80%
SWKS200124P001230002020-01-17 1:29PM EST123.003.453.603.90-0.85-19.77%15013974.71%
SWKS200124P001240002020-01-17 3:54PM EST124.004.104.104.40-0.51-11.06%507674.85%
SWKS200124P001250002020-01-17 3:59PM EST125.004.804.604.90-0.80-14.29%261874.32%
SWKS200124P001260002020-01-17 12:00PM EST126.005.075.205.50-0.13-2.50%11274.93%
SWKS200124P001270002020-01-17 3:59PM EST127.006.005.806.10-0.60-9.09%1474.90%
SWKS200124P001280002020-01-14 2:31PM EST128.006.906.506.700.00-31975.17%
SWKS200124P001290002020-01-13 12:35PM EST129.006.977.107.400.00-52674.85%
SWKS200124P001300002020-01-17 9:30AM EST130.008.137.808.10-2.79-25.55%2974.85%
SWKS200124P001310002020-01-17 10:49PM EST131.008.81--+8.81---0.00%
SWKS200124P001320002020-01-16 1:10PM EST132.0010.139.309.600.00-7775.15%
SWKS200124P001330002020-01-14 8:16PM EST133.0010.1010.1010.400.00--175.54%
SWKS200124P001360002020-01-17 10:24AM EST136.0012.40--0.00---0.00%
SWKS200124P001410002020-01-16 11:09AM EST141.0018.4015.6019.600.00--989.99%