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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 4/19/2024 7:44 PM | 80 | 16.50 | 23.50 | 26.20 | 0.00 | 0.00% | 2 | 2 | 142.87% |
| SWKS240503C00090000 | 4/24/2024 2:33 PM | 90 | 12.10 | 14.00 | 14.80 | 0.00 | 0.00% | 2 | 1 | 62.50% |
| SWKS240503C00094000 | 4/24/2024 2:11 PM | 94 | 9.20 | 10.50 | 11.10 | 0.00 | 0.00% | 1 | 4 | 68.36% |
| SWKS240503C00096000 | 4/19/2024 2:26 PM | 96 | 4.10 | 7.20 | 9.70 | 0.00 | 0.00% | 1 | 1 | 84.91% |
| SWKS240503C00098000 | 4/26/2024 7:39 PM | 98 | 7.39 | 7.30 | 7.70 | 4.65 | 169.71% | 10 | 2 | 67.29% |
| SWKS240503C00099000 | 4/26/2024 7:43 PM | 99 | 6.61 | 6.50 | 6.90 | 3.58 | 118.15% | 10 | 3 | 65.72% |
| SWKS240503C00100000 | 4/26/2024 4:39 PM | 100 | 5.80 | 4.30 | 6.30 | 0.80 | 16.00% | 8 | 55 | 72.12% |
| SWKS240503C00101000 | 4/26/2024 2:50 PM | 101 | 5.19 | 5.20 | 5.60 | 0.69 | 15.33% | 1 | 20 | 66.80% |
| SWKS240503C00102000 | 4/26/2024 7:55 PM | 102 | 4.59 | 4.60 | 4.90 | 0.75 | 19.53% | 3 | 32 | 65.97% |
| SWKS240503C00103000 | 4/26/2024 7:46 PM | 103 | 4.00 | 4.10 | 4.40 | 1.00 | 33.33% | 23 | 56 | 67.21% |
| SWKS240503C00104000 | 4/26/2024 7:47 PM | 104 | 3.50 | 3.50 | 3.80 | 0.69 | 24.56% | 42 | 48 | 65.67% |
| SWKS240503C00105000 | 4/26/2024 7:54 PM | 105 | 3.02 | 3.00 | 3.30 | 0.57 | 23.27% | 56 | 64 | 65.19% |
| SWKS240503C00106000 | 4/26/2024 7:32 PM | 106 | 2.60 | 2.65 | 2.85 | 0.45 | 20.93% | 4 | 127 | 65.75% |
| SWKS240503C00107000 | 4/26/2024 6:06 PM | 107 | 2.25 | 2.15 | 2.30 | 0.49 | 27.84% | 3 | 337 | 63.04% |
| SWKS240503C00108000 | 4/26/2024 7:51 PM | 108 | 1.75 | 1.75 | 2.05 | 0.80 | 84.21% | 32 | 25 | 63.33% |
| SWKS240503C00109000 | 4/26/2024 7:51 PM | 109 | 1.60 | 1.50 | 1.80 | 0.30 | 23.08% | 32 | 7 | 64.40% |
| SWKS240503C00110000 | 4/26/2024 7:59 PM | 110 | 1.30 | 1.20 | 1.50 | 0.25 | 23.81% | 520 | 27 | 63.57% |
| SWKS240503C00111000 | 4/26/2024 7:58 PM | 111 | 1.05 | 1.00 | 1.15 | 0.25 | 31.25% | 153 | 80 | 62.40% |
| SWKS240503C00112000 | 4/26/2024 3:16 PM | 112 | 0.90 | 0.80 | 0.95 | 0.35 | 63.64% | 12 | 63 | 62.16% |
| SWKS240503C00113000 | 4/26/2024 7:51 PM | 113 | 0.69 | 0.65 | 0.80 | 0.13 | 23.21% | 141 | 16 | 62.50% |
| SWKS240503C00114000 | 4/26/2024 5:20 PM | 114 | 0.65 | 0.55 | 0.65 | 0.26 | 66.67% | 8 | 11 | 62.89% |
| SWKS240503C00115000 | 4/22/2024 6:02 PM | 115 | 0.15 | 0.45 | 0.55 | 0.00 | 0.00% | 12 | 319 | 63.48% |
| SWKS240503C00116000 | 4/19/2024 7:18 PM | 116 | 0.12 | 0.35 | 0.45 | 0.00 | 0.00% | 2 | 4 | 63.38% |
| SWKS240503C00117000 | 4/19/2024 2:18 PM | 117 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 2 | 64.84% |
| SWKS240503C00118000 | 4/23/2024 6:11 PM | 118 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 9 | 18 | 63.18% |
| SWKS240503C00119000 | 4/11/2024 7:58 PM | 119 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 9 | 10 | 65.04% |
| SWKS240503C00120000 | 4/26/2024 5:22 PM | 120 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 4 | 318 | 66.60% |
| SWKS240503C00121000 | 4/15/2024 8:00 PM | 121 | 0.10 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 5 | 67.77% |
| SWKS240503C00130000 | 4/26/2024 4:30 PM | 130 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 3 | 1 | 70.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00080000 | 4/17/2024 5:06 PM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| SWKS240503P00085000 | 4/25/2024 2:12 PM | 85 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 4 | 95.51% |
| SWKS240503P00090000 | 4/25/2024 2:12 PM | 90 | 0.28 | 0.10 | 0.25 | 0.00 | 0.00% | 2 | 145 | 69.43% |
| SWKS240503P00091000 | 4/19/2024 6:43 PM | 91 | 0.20 | 0.15 | 0.25 | -1.15 | -85.19% | 10 | 22 | 66.99% |
| SWKS240503P00092000 | 4/26/2024 3:42 PM | 92 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 10 | 20 | 65.82% |
| SWKS240503P00093000 | 4/25/2024 2:04 PM | 93 | 0.58 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 41 | 64.16% |
| SWKS240503P00094000 | 4/25/2024 1:58 PM | 94 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 69 | 64.16% |
| SWKS240503P00095000 | 4/26/2024 7:56 PM | 95 | 0.50 | 0.40 | 0.60 | -0.55 | -52.38% | 1,220 | 394 | 63.28% |
| SWKS240503P00096000 | 4/26/2024 7:51 PM | 96 | 0.73 | 0.55 | 0.75 | -0.30 | -29.13% | 135 | 76 | 63.33% |
| SWKS240503P00097000 | 4/25/2024 6:53 PM | 97 | 1.20 | 0.70 | 1.60 | 0.00 | 0.00% | 8 | 51 | 72.17% |
| SWKS240503P00098000 | 4/26/2024 7:51 PM | 98 | 1.00 | 0.90 | 1.15 | -0.90 | -47.37% | 140 | 21 | 62.84% |
| SWKS240503P00099000 | 4/26/2024 7:17 PM | 99 | 1.20 | 1.15 | 1.45 | -0.45 | -27.27% | 15 | 64 | 63.38% |
| SWKS240503P00100000 | 4/26/2024 7:51 PM | 100 | 1.61 | 1.45 | 1.75 | -0.29 | -15.26% | 22 | 46 | 63.48% |
| SWKS240503P00101000 | 4/26/2024 7:55 PM | 101 | 1.95 | 1.75 | 2.10 | -0.45 | -18.75% | 12 | 92 | 63.18% |
| SWKS240503P00102000 | 4/26/2024 3:30 PM | 102 | 2.25 | 2.15 | 2.40 | -1.25 | -35.71% | 1,200 | 21 | 62.55% |
| SWKS240503P00103000 | 4/26/2024 7:50 PM | 103 | 2.85 | 2.60 | 2.90 | -1.51 | -34.63% | 40 | 273 | 63.38% |
| SWKS240503P00104000 | 4/26/2024 7:58 PM | 104 | 3.20 | 3.10 | 3.30 | -5.32 | -62.44% | 21 | 9 | 62.87% |
| SWKS240503P00105000 | 4/26/2024 7:50 PM | 105 | 3.90 | 3.60 | 3.90 | -1.40 | -26.42% | 22 | 16 | 63.33% |
| SWKS240503P00107000 | 4/5/2024 7:42 PM | 107 | 4.80 | 4.70 | 5.00 | 0.00 | 0.00% | 12 | 13 | 61.57% |
| SWKS240503P00108000 | 4/26/2024 5:41 PM | 108 | 5.40 | 5.30 | 5.60 | -0.20 | -3.57% | 6 | 2 | 60.30% |
| SWKS240503P00109000 | 4/4/2024 6:23 PM | 109 | 4.60 | 6.00 | 6.30 | 0.00 | 0.00% | 11 | 11 | 60.11% |
| SWKS240503P00110000 | 4/22/2024 4:07 PM | 110 | 13.10 | 6.70 | 7.10 | 0.00 | 0.00% | 2 | 3 | 60.16% |
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%