NasdaqGS - Nasdaq Real Time Price • USD
Skyworks Solutions, Inc. (SWKS)
As of 12:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00080000 | 5/1/2024 1:30 PM | 80 | 12.10 | 13.00 | 13.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| SWKS240510C00085000 | 4/19/2024 4:40 PM | 85 | 12.65 | 8.00 | 8.80 | 0.00 | 0.00% | 2 | 1 | 72.85% |
| SWKS240510C00086000 | 5/3/2024 2:28 PM | 86 | 6.90 | 7.00 | 7.40 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| SWKS240510C00088000 | 5/2/2024 7:50 PM | 88 | 2.30 | 4.90 | 5.70 | 0.00 | 0.00% | - | 13 | 47.56% |
| SWKS240510C00089000 | 5/3/2024 7:12 PM | 89 | 3.98 | 4.10 | 4.60 | 0.00 | 0.00% | 3 | 20 | 35.55% |
| SWKS240510C00090000 | 5/6/2024 3:41 PM | 90 | 2.46 | 3.10 | 3.40 | 0.00 | 0.00% | 6 | 36 | 0.00% |
| SWKS240510C00091000 | 5/6/2024 7:34 PM | 91 | 1.50 | 2.35 | 2.70 | 0.00 | 0.00% | 10 | 28 | 27.25% |
| SWKS240510C00092000 | 5/7/2024 4:13 PM | 92 | 1.55 | 1.55 | 1.70 | 0.60 | 63.16% | 20 | 122 | 19.83% |
| SWKS240510C00093000 | 5/7/2024 4:17 PM | 93 | 1.00 | 0.95 | 1.05 | 0.18 | 21.95% | 26 | 99 | 20.66% |
| SWKS240510C00094000 | 5/7/2024 2:50 PM | 94 | 0.54 | 0.50 | 0.60 | 0.23 | 85.19% | 15 | 45 | 21.63% |
| SWKS240510C00095000 | 5/7/2024 3:05 PM | 95 | 0.21 | 0.25 | 0.30 | 0.06 | 40.00% | 139 | 699 | 21.92% |
| SWKS240510C00096000 | 5/7/2024 3:48 PM | 96 | 0.15 | 0.10 | 0.15 | 0.08 | 114.29% | 129 | 1,314 | 22.95% |
| SWKS240510C00097000 | 5/6/2024 6:57 PM | 97 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 31 | 62 | 25.88% |
| SWKS240510C00098000 | 5/6/2024 1:49 PM | 98 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 910 | 26.76% |
| SWKS240510C00099000 | 5/3/2024 7:45 PM | 99 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 31.25% |
| SWKS240510C00100000 | 5/6/2024 4:43 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 718 | 40.82% |
| SWKS240510C00101000 | 5/2/2024 2:47 PM | 101 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 39.84% |
| SWKS240510C00102000 | 5/3/2024 1:42 PM | 102 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 12 | 58.20% |
| SWKS240510C00103000 | 4/15/2024 7:06 PM | 103 | 2.78 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 56.84% |
| SWKS240510C00104000 | 5/2/2024 1:56 PM | 104 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 46 | 67.68% |
| SWKS240510C00105000 | 5/6/2024 1:32 PM | 105 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 72 | 75.98% |
| SWKS240510C00106000 | 5/3/2024 3:54 PM | 106 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 25 | 80.66% |
| SWKS240510C00107000 | 5/2/2024 2:47 PM | 107 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 85.16% |
| SWKS240510C00108000 | 5/6/2024 5:41 PM | 108 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 79 | 89.65% |
| SWKS240510C00109000 | 4/25/2024 4:08 PM | 109 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 13 | 93.95% |
| SWKS240510C00110000 | 5/3/2024 4:27 PM | 110 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 158 | 54 | 67.19% |
| SWKS240510C00111000 | 4/30/2024 7:59 PM | 111 | 2.45 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 18 | 102.34% |
| SWKS240510C00112000 | 4/30/2024 7:37 PM | 112 | 1.96 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 9 | 106.45% |
| SWKS240510C00113000 | 5/3/2024 2:35 PM | 113 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 14 | 76.56% |
| SWKS240510C00114000 | 4/30/2024 3:37 PM | 114 | 1.43 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 34 | 79.69% |
| SWKS240510C00115000 | 5/7/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 42 | 82.81% |
| SWKS240510C00116000 | 5/3/2024 2:35 PM | 116 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 14 | 85.94% |
| SWKS240510C00117000 | 4/30/2024 7:45 PM | 117 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 33 | 50.00% |
| SWKS240510C00118000 | 4/30/2024 2:16 PM | 118 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 29 | 50.00% |
| SWKS240510C00120000 | 5/1/2024 1:54 PM | 120 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 53 | 50.00% |
| SWKS240510C00121000 | 4/30/2024 5:14 PM | 121 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 50.00% |
| SWKS240510C00125000 | 4/30/2024 7:47 PM | 125 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 10 | 110.94% |
| SWKS240510C00140000 | 4/1/2024 4:58 PM | 140 | 0.58 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 148.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00080000 | 5/1/2024 1:53 PM | 80 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 97.85% |
| SWKS240510P00083000 | 5/6/2024 5:17 PM | 83 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 128 | 79.20% |
| SWKS240510P00084000 | 5/2/2024 3:58 PM | 84 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 401 | 25.00% |
| SWKS240510P00085000 | 5/2/2024 7:10 PM | 85 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 19 | 30 | 66.70% |
| SWKS240510P00086000 | 5/7/2024 3:24 PM | 86 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 61 | 42.77% |
| SWKS240510P00087000 | 5/7/2024 3:48 PM | 87 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 31 | 37.89% |
| SWKS240510P00088000 | 5/7/2024 3:53 PM | 88 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 60 | 37.70% |
| SWKS240510P00089000 | 5/6/2024 7:54 PM | 89 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 1 | 85 | 32.03% |
| SWKS240510P00090000 | 5/6/2024 7:39 PM | 90 | 0.35 | 0.10 | 0.20 | 0.00 | 0.00% | 64 | 791 | 31.93% |
| SWKS240510P00091000 | 5/6/2024 6:04 PM | 91 | 0.56 | 0.20 | 0.30 | 0.00 | 0.00% | 39 | 348 | 29.20% |
| SWKS240510P00092000 | 5/7/2024 2:39 PM | 92 | 0.70 | 0.40 | 0.50 | -0.35 | -33.33% | 6 | 219 | 27.69% |
| SWKS240510P00093000 | 5/7/2024 3:05 PM | 93 | 1.00 | 0.75 | 0.85 | -0.65 | -39.39% | 54 | 45 | 27.25% |
| SWKS240510P00094000 | 5/6/2024 2:47 PM | 94 | 2.62 | 1.25 | 1.45 | 0.00 | 0.00% | 4 | 52 | 29.49% |
| SWKS240510P00095000 | 5/7/2024 3:28 PM | 95 | 2.35 | 2.00 | 2.20 | -0.95 | -28.79% | 2 | 521 | 32.47% |
| SWKS240510P00096000 | 5/6/2024 2:47 PM | 96 | 4.42 | 2.85 | 3.10 | 0.00 | 0.00% | 4 | 1,002 | 37.70% |
| SWKS240510P00097000 | 5/3/2024 5:59 PM | 97 | 4.62 | 3.60 | 4.20 | 0.00 | 0.00% | 5 | 116 | 48.44% |
| SWKS240510P00098000 | 5/3/2024 6:04 PM | 98 | 5.20 | 4.00 | 5.10 | 0.00 | 0.00% | 10 | 17 | 52.05% |
| SWKS240510P00099000 | 5/7/2024 4:22 PM | 99 | 5.95 | 5.70 | 6.10 | -0.95 | -12.10% | 1 | 31 | 50.29% |
| SWKS240510P00100000 | 5/3/2024 2:23 PM | 100 | 7.38 | 6.60 | 7.00 | 0.00 | 0.00% | 4 | 5 | 50.98% |
| SWKS240510P00101000 | 5/2/2024 7:29 PM | 101 | 11.40 | 7.40 | 8.30 | 0.00 | 0.00% | 2 | 0 | 59.08% |
| SWKS240510P00102000 | 5/3/2024 2:49 PM | 102 | 9.02 | 8.70 | 9.00 | 0.00 | 0.00% | 10 | 6 | 64.36% |
| SWKS240510P00103000 | 5/2/2024 7:02 PM | 103 | 13.00 | 9.50 | 10.10 | 0.00 | 0.00% | 24 | 2 | 66.41% |
| SWKS240510P00104000 | 5/6/2024 6:43 PM | 104 | 11.94 | 10.70 | 11.00 | 0.00 | 0.00% | 2,600 | 1,200 | 74.51% |
| SWKS240510P00105000 | 5/6/2024 6:50 PM | 105 | 12.70 | 11.70 | 12.00 | 0.00 | 0.00% | 2,610 | 1,000 | 79.39% |
| SWKS240510P00106000 | 5/3/2024 6:37 PM | 106 | 13.10 | 12.60 | 13.50 | 0.00 | 0.00% | 10 | 0 | 95.90% |
| SWKS240510P00107000 | 5/2/2024 1:36 PM | 107 | 15.08 | 13.70 | 14.50 | 0.00 | 0.00% | 1 | 10 | 103.61% |
| SWKS240510P00108000 | 5/6/2024 6:50 PM | 108 | 15.70 | 14.70 | 15.10 | 0.00 | 0.00% | 310 | 84 | 96.78% |
| SWKS240510P00109000 | 4/29/2024 5:23 PM | 109 | 4.40 | 15.70 | 16.10 | 0.00 | 0.00% | - | 5 | 101.37% |
| SWKS240510P00110000 | 5/1/2024 1:31 PM | 110 | 18.78 | 16.70 | 17.10 | 0.00 | 0.00% | - | 0 | 105.86% |
| SWKS240510P00115000 | 4/1/2024 4:58 PM | 115 | 9.20 | 19.60 | 21.90 | 0.00 | 0.00% | - | 1 | 126.95% |
Related Tickers
QRVO Qorvo, Inc.
97.56
+1.40%
QCOM QUALCOMM Incorporated
183.15
+0.71%
NXPI NXP Semiconductors N.V.
261.32
+0.65%
WOLF Wolfspeed, Inc.
24.85
-4.20%
MCHP Microchip Technology Incorporated
92.88
-0.94%
AVGO Broadcom Inc.
1,306.85
-0.26%
ON ON Semiconductor Corporation
72.25
+3.70%
MRVL Marvell Technology, Inc.
69.74
-0.11%
MU Micron Technology, Inc.
120.66
+0.44%
ARM Arm Holdings plc
108.72
+1.62%