NasdaqGS - Delayed Quote USD

Skyworks Solutions, Inc. (SWKS)

99.30 +1.19 (+1.21%)
At close: April 23 at 4:00 PM EDT
101.18 +1.88 (+1.89%)
Pre-Market: 8:29 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SWKS240426C00094000 4/15/2024 7:03 PM 94 6.40 0.00 0.00 0.00 0.00% 3 5 0.00%
SWKS240426C00095000 4/22/2024 3:54 PM 95 2.45 0.00 0.00 0.00 0.00% 1 4 0.00%
SWKS240426C00096000 4/22/2024 6:27 PM 96 3.00 0.00 0.00 0.00 0.00% 29 29 0.00%
SWKS240426C00097000 4/23/2024 1:55 PM 97 2.85 0.00 0.00 0.00 0.00% 2 20 0.00%
SWKS240426C00098000 4/23/2024 7:45 PM 98 2.25 0.00 0.00 0.00 0.00% 12 81 0.00%
SWKS240426C00099000 4/23/2024 6:36 PM 99 1.75 0.00 0.00 0.00 0.00% 11 41 0.00%
SWKS240426C00100000 4/23/2024 7:54 PM 100 1.00 0.00 0.00 0.00 0.00% 31 97 3.13%
SWKS240426C00101000 4/23/2024 3:39 PM 101 0.60 0.00 0.00 0.00 0.00% 14 1,819 6.25%
SWKS240426C00102000 4/23/2024 6:36 PM 102 0.50 0.00 0.00 0.00 0.00% 25 534 6.25%
SWKS240426C00103000 4/23/2024 6:36 PM 103 0.30 0.00 0.00 0.00 0.00% 35 115 12.50%
SWKS240426C00104000 4/23/2024 7:53 PM 104 0.15 0.00 0.00 0.00 0.00% 10 325 12.50%
SWKS240426C00105000 4/23/2024 7:59 PM 105 0.06 0.00 0.00 0.00 0.00% 2 59 12.50%
SWKS240426C00106000 4/22/2024 7:54 PM 106 0.05 0.00 0.00 0.00 0.00% 10 29 12.50%
SWKS240426C00107000 4/18/2024 3:12 PM 107 0.14 0.00 0.00 0.00 0.00% 2 691 25.00%
SWKS240426C00108000 4/22/2024 1:56 PM 108 0.05 0.00 0.00 0.00 0.00% 1 33 25.00%
SWKS240426C00109000 4/17/2024 2:28 PM 109 0.17 0.00 0.00 0.00 0.00% 1 220 25.00%
SWKS240426C00110000 4/22/2024 5:45 PM 110 0.03 0.00 0.00 0.00 0.00% 202 302 25.00%
SWKS240426C00111000 4/22/2024 1:48 PM 111 0.08 0.00 0.00 0.00 0.00% 2 8 25.00%
SWKS240426C00112000 4/23/2024 6:48 PM 112 0.04 0.00 0.00 0.00 0.00% 1 6 25.00%
SWKS240426C00113000 4/12/2024 6:08 PM 113 0.20 0.00 0.00 0.00 0.00% 1 16 25.00%
SWKS240426C00114000 4/11/2024 5:29 PM 114 0.20 0.00 0.00 0.00 0.00% 1 218 25.00%
SWKS240426C00115000 4/19/2024 3:08 PM 115 0.05 0.00 0.00 0.00 0.00% 3 317 50.00%
SWKS240426C00116000 4/15/2024 7:35 PM 116 0.05 0.00 0.00 0.00 0.00% 1 2 50.00%
SWKS240426C00117000 4/18/2024 4:21 PM 117 0.05 0.00 0.00 0.00 0.00% 13 20 50.00%
SWKS240426C00119000 3/21/2024 1:30 PM 119 0.65 0.00 1.35 0.00 0.00% - 1 152.73%
SWKS240426C00120000 4/4/2024 4:05 PM 120 0.45 0.00 0.00 0.00 0.00% 1 311 50.00%
SWKS240426C00125000 4/8/2024 5:16 PM 125 0.05 0.00 0.00 0.00 0.00% 2 6 50.00%
SWKS240426C00135000 3/12/2024 5:36 PM 135 0.35 0.00 0.75 0.00 0.00% - 1 198.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SWKS240426P00089000 4/15/2024 7:17 PM 89 0.11 0.00 0.00 0.00 0.00% - 20 25.00%
SWKS240426P00090000 4/22/2024 4:20 PM 90 0.05 0.00 0.00 0.00 0.00% 1 20 25.00%
SWKS240426P00091000 4/19/2024 2:43 PM 91 0.18 0.00 0.00 0.00 0.00% 1 1 25.00%
SWKS240426P00092000 4/22/2024 1:50 PM 92 0.21 0.00 0.00 0.00 0.00% 1 214 25.00%
SWKS240426P00093000 4/22/2024 6:33 PM 93 0.15 0.00 0.00 0.00 0.00% 17 1,824 12.50%
SWKS240426P00094000 4/22/2024 6:16 PM 94 0.15 0.00 0.00 0.00 0.00% 10 216 12.50%
SWKS240426P00095000 4/22/2024 7:24 PM 95 0.34 0.00 0.00 0.00 0.00% 11 99 12.50%
SWKS240426P00096000 4/23/2024 6:16 PM 96 0.20 0.00 0.00 0.00 0.00% 1 118 12.50%
SWKS240426P00097000 4/23/2024 1:33 PM 97 0.84 0.00 0.00 0.00 0.00% 1 234 6.25%
SWKS240426P00098000 4/23/2024 7:58 PM 98 0.71 0.00 0.00 0.00 0.00% 6 60 3.13%
SWKS240426P00099000 4/23/2024 5:43 PM 99 1.00 0.00 0.00 0.00 0.00% 3 1,424 1.56%
SWKS240426P00100000 4/22/2024 5:26 PM 100 2.77 0.00 0.00 0.00 0.00% 13 206 0.00%
SWKS240426P00101000 4/23/2024 7:58 PM 101 2.34 0.00 0.00 0.00 0.00% 4 180 0.00%
SWKS240426P00102000 4/22/2024 6:25 PM 102 3.80 0.00 0.00 0.00 0.00% 1 25 0.00%
SWKS240426P00103000 4/23/2024 6:45 PM 103 3.28 0.00 0.00 0.00 0.00% 20 64 0.00%
SWKS240426P00104000 4/23/2024 6:35 PM 104 4.35 0.00 0.00 0.00 0.00% 10 43 0.00%
SWKS240426P00105000 4/18/2024 6:25 PM 105 7.29 0.00 0.00 0.00 0.00% 2 16 0.00%
SWKS240426P00106000 4/9/2024 6:42 PM 106 2.60 0.00 0.00 0.00 0.00% 4 19 0.00%
SWKS240426P00107000 4/12/2024 4:06 PM 107 5.54 0.00 0.00 0.00 0.00% 5 10 0.00%
SWKS240426P00108000 4/19/2024 6:35 PM 108 11.50 0.00 0.00 0.00 0.00% 7 8 0.00%
SWKS240426P00109000 4/10/2024 6:53 PM 109 7.20 0.00 0.00 0.00 0.00% 1 7 0.00%
SWKS240426P00110000 4/8/2024 7:58 PM 110 6.50 0.00 0.00 0.00 0.00% - 1 0.00%
SWKS240426P00111000 3/26/2024 7:29 PM 111 7.68 0.00 0.00 0.00 0.00% 1 0 0.00%
SWKS240426P00112000 3/28/2024 3:33 PM 112 5.00 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

QRVO Qorvo, Inc.
107.98
+0.80%
 
STM STMicroelectronics N.V.
39.98
+1.86%
 
IFNNY Infineon Technologies AG
32.23
+0.44%
 
NXPI NXP Semiconductors N.V.
225.61
+3.18%
 
ADI Analog Devices, Inc.
189.93
+1.94%
 
MCHP Microchip Technology Incorporated
86.19
+3.18%
 
MRVL Marvell Technology, Inc.
63.86
+1.56%
 
ON ON Semiconductor Corporation
61.68
+1.70%
 
QCOM QUALCOMM Incorporated
161.35
+0.73%
 
TXN Texas Instruments Incorporated
165.47
+1.25%