NasdaqGS - Nasdaq Real Time Price USD

Skyworks Solutions, Inc. (SWKS)

Compare
89.41 +1.77 (+2.02%)
At close: December 11 at 4:00:01 PM EST
88.72 -0.69 (-0.77%)
Pre-Market: 6:10:42 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SWKS241220C00050000 11/12/2024 6:16 PM 50 36.30 0.00 0.00 0.00 0.00% - 0 0.00%
SWKS241220C00055000 12/2/2024 8:39 PM 55 33.88 0.00 0.00 0.00 0.00% - 0 0.00%
SWKS241220C00060000 11/12/2024 6:13 PM 60 26.39 0.00 0.00 0.00 0.00% - 0 0.00%
SWKS241220C00065000 12/2/2024 7:03 PM 65 23.50 0.00 0.00 0.00 0.00% 150 0 0.00%
SWKS241220C00070000 12/2/2024 7:03 PM 70 18.50 0.00 0.00 0.00 0.00% 55 0 0.00%
SWKS241220C00075000 11/21/2024 2:31 PM 75 9.06 0.00 0.00 0.00 0.00% 2 0 0.00%
SWKS241220C00077500 12/2/2024 4:12 PM 77.5 10.93 0.00 0.00 0.00 0.00% 1 0 0.00%
SWKS241220C00080000 12/6/2024 7:03 PM 80 8.10 0.00 0.00 0.00 0.00% 1 0 0.00%
SWKS241220C00082500 12/4/2024 6:59 PM 82.5 6.10 0.00 0.00 0.00 0.00% 2 0 0.00%
SWKS241220C00085000 12/11/2024 7:17 PM 85 5.12 0.00 0.00 0.00 0.00% 32 0 0.00%
SWKS241220C00087500 12/11/2024 5:45 PM 87.5 2.81 0.00 0.00 0.00 0.00% 12 0 0.00%
SWKS241220C00090000 12/11/2024 8:49 PM 90 1.75 0.00 0.00 0.00 0.00% 75 0 1.56%
SWKS241220C00092500 12/11/2024 8:32 PM 92.5 0.95 0.00 0.00 0.00 0.00% 52 0 6.25%
SWKS241220C00095000 12/11/2024 8:35 PM 95 0.40 0.00 0.00 0.00 0.00% 10 0 12.50%
SWKS241220C00097500 12/11/2024 8:21 PM 97.5 0.17 0.00 0.00 0.00 0.00% 1 0 12.50%
SWKS241220C00100000 12/11/2024 8:38 PM 100 0.05 0.00 0.00 0.00 0.00% 9 0 12.50%
SWKS241220C00105000 12/10/2024 4:05 PM 105 0.02 0.00 0.00 0.00 0.00% 7 0 25.00%
SWKS241220C00110000 12/10/2024 5:54 PM 110 0.07 0.00 0.00 0.00 0.00% 3 0 25.00%
SWKS241220C00115000 12/2/2024 2:30 PM 115 0.20 0.00 0.00 0.00 0.00% 25 0 25.00%
SWKS241220C00120000 12/9/2024 4:38 PM 120 0.40 0.00 0.00 0.00 0.00% 3 0 50.00%
SWKS241220C00125000 11/13/2024 8:44 PM 125 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
SWKS241220C00130000 11/13/2024 8:45 PM 130 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
SWKS241220C00145000 11/4/2024 5:37 PM 145 0.05 0.00 0.05 0.00 0.00% - 10 115.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SWKS241220P00050000 12/2/2024 8:39 PM 50 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
SWKS241220P00060000 12/9/2024 5:57 PM 60 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
SWKS241220P00065000 12/2/2024 2:46 PM 65 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
SWKS241220P00070000 12/10/2024 5:38 PM 70 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
SWKS241220P00075000 12/10/2024 6:55 PM 75 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
SWKS241220P00077500 12/11/2024 5:51 PM 77.5 0.10 0.00 0.00 0.00 0.00% 3 0 25.00%
SWKS241220P00080000 12/11/2024 8:23 PM 80 0.13 0.00 0.00 0.00 0.00% 3 0 12.50%
SWKS241220P00082500 12/11/2024 3:24 PM 82.5 0.20 0.00 0.00 0.00 0.00% 2 0 12.50%
SWKS241220P00085000 12/11/2024 8:23 PM 85 0.40 0.00 0.00 0.00 0.00% 1,101 0 6.25%
SWKS241220P00087500 12/11/2024 8:04 PM 87.5 1.03 0.00 0.00 0.00 0.00% 137 0 3.13%
SWKS241220P00090000 12/11/2024 8:49 PM 90 2.07 0.00 0.00 0.00 0.00% 3 0 0.00%
SWKS241220P00092500 12/11/2024 8:05 PM 92.5 3.80 0.00 0.00 0.00 0.00% 14 0 0.00%
SWKS241220P00095000 12/9/2024 6:58 PM 95 5.61 0.00 0.00 0.00 0.00% 12 0 0.00%
SWKS241220P00097500 12/3/2024 5:51 PM 97.5 9.50 0.00 0.00 0.00 0.00% 4 0 0.00%
SWKS241220P00100000 12/4/2024 6:49 PM 100 12.15 0.00 0.00 0.00 0.00% 40 0 0.00%
SWKS241220P00105000 12/4/2024 6:49 PM 105 17.25 0.00 0.00 0.00 0.00% 1 0 0.00%
SWKS241220P00110000 12/2/2024 7:01 PM 110 22.20 0.00 0.00 0.00 0.00% 1 0 0.00%
SWKS241220P00115000 11/25/2024 8:55 PM 115 27.70 0.00 0.00 0.00 0.00% 1 0 0.00%
SWKS241220P00145000 11/22/2024 3:57 PM 145 60.40 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

QRVO Qorvo, Inc.
69.06
+0.67%
 
MCHP Microchip Technology Incorporated
61.52
-0.65%
 
NXPI NXP Semiconductors N.V.
219.84
+0.87%
 
ON ON Semiconductor Corporation
67.97
+2.46%
 
ADI Analog Devices, Inc.
217.12
+0.70%
 
TXN Texas Instruments Incorporated
191.70
+0.80%
 
CRUS Cirrus Logic, Inc.
106.66
+0.95%
 
QCOM QUALCOMM Incorporated
159.83
+2.15%
 
STM STMicroelectronics N.V.
26.26
-0.23%
 
LSCC Lattice Semiconductor Corporation
63.01
+5.93%