Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,160.45 +32.66 (+0.64%) Dow
38,756.89 +81.21 (+0.21%) Nasdaq
16,271.54 +115.21 (+0.71%) Bitcoin USD
63,418.59 -842.79 (-1.31%) CMC Crypto 200
1,364.33 +51.71 (+3.94%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 12.10 | 11.20 | 12.50 | 0.00 | - | - | 2 | 87.79% |
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 6.90 | 7.60 | 0.00 | - | 2 | 1 | 62.50% |
| SWKS240510C00086000 | 2024-05-03 10:28AM EDT | 86.00 | 6.90 | 6.00 | 6.80 | 0.00 | - | 2 | 1 | 63.97% |
| SWKS240510C00088000 | 2024-05-02 3:50PM EDT | 88.00 | 2.30 | 3.60 | 4.40 | 0.00 | - | - | 13 | 35.01% |
| SWKS240510C00089000 | 2024-05-03 3:12PM EDT | 89.00 | 3.98 | 2.45 | 3.50 | 0.00 | - | 3 | 20 | 32.67% |
| SWKS240510C00090000 | 2024-05-06 11:41AM EDT | 90.00 | 2.46 | 2.30 | 2.65 | +0.26 | +11.82% | 6 | 37 | 30.42% |
| SWKS240510C00091000 | 2024-05-06 10:32AM EDT | 91.00 | 1.85 | 1.80 | 1.90 | -0.55 | -22.92% | 9 | 36 | 28.86% |
| SWKS240510C00092000 | 2024-05-06 11:53AM EDT | 92.00 | 1.15 | 1.15 | 1.30 | -0.48 | -29.45% | 28 | 103 | 28.32% |
| SWKS240510C00093000 | 2024-05-03 3:54PM EDT | 93.00 | 0.94 | 0.75 | 0.85 | -0.21 | -18.26% | 3 | 97 | 28.32% |
| SWKS240510C00094000 | 2024-05-06 12:16PM EDT | 94.00 | 0.40 | 0.40 | 0.50 | -0.38 | -48.72% | 16 | 25 | 27.69% |
| SWKS240510C00095000 | 2024-05-06 12:16PM EDT | 95.00 | 0.20 | 0.25 | 0.35 | -0.33 | -62.26% | 32 | 492 | 29.93% |
| SWKS240510C00096000 | 2024-05-06 11:54AM EDT | 96.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 19 | 297 | 29.98% |
| SWKS240510C00097000 | 2024-05-03 2:38PM EDT | 97.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 33 | 35.16% |
| SWKS240510C00098000 | 2024-05-06 9:49AM EDT | 98.00 | 0.09 | 0.00 | 0.10 | -0.04 | -30.77% | 2 | 910 | 33.99% |
| SWKS240510C00099000 | 2024-05-03 3:45PM EDT | 99.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 38.28% |
| SWKS240510C00100000 | 2024-05-06 12:43PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 718 | 42.38% |
| SWKS240510C00101000 | 2024-05-02 10:47AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 46.48% |
| SWKS240510C00102000 | 2024-05-03 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 59.96% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.30% |
| SWKS240510C00104000 | 2024-05-02 9:56AM EDT | 104.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 9 | 46 | 51.56% |
| SWKS240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 3 | 72 | 50.00% |
| SWKS240510C00106000 | 2024-05-03 11:54AM EDT | 106.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 25 | 78.32% |
| SWKS240510C00107000 | 2024-05-02 10:47AM EDT | 107.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 82.32% |
| SWKS240510C00108000 | 2024-05-01 10:00AM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 92 | 86.23% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 7 | 13 | 90.04% |
| SWKS240510C00110000 | 2024-05-03 12:27PM EDT | 110.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 158 | 54 | 84.96% |
| SWKS240510C00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.45 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 97.46% |
| SWKS240510C00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.96 | 0.00 | 0.50 | 0.00 | - | 7 | 9 | 101.17% |
| SWKS240510C00113000 | 2024-05-03 10:35AM EDT | 113.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 73.44% |
| SWKS240510C00114000 | 2024-04-30 11:37AM EDT | 114.00 | 1.43 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 75.78% |
| SWKS240510C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 95.12% |
| SWKS240510C00116000 | 2024-05-03 10:35AM EDT | 116.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 81.25% |
| SWKS240510C00117000 | 2024-04-30 3:45PM EDT | 117.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 3 | 33 | 118.56% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 10 | 29 | 121.88% |
| SWKS240510C00120000 | 2024-05-01 9:54AM EDT | 120.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 53 | 128.32% |
| SWKS240510C00121000 | 2024-04-30 1:14PM EDT | 121.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 102.34% |
| SWKS240510C00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 103.91% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 1 | 135.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00080000 | 2024-05-01 9:53AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 81.64% |
| SWKS240510P00083000 | 2024-05-03 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 50.00% |
| SWKS240510P00084000 | 2024-05-02 11:58AM EDT | 84.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 401 | 58.89% |
| SWKS240510P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 19 | 30 | 37.50% |
| SWKS240510P00086000 | 2024-05-03 3:44PM EDT | 86.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 21 | 51 | 41.50% |
| SWKS240510P00087000 | 2024-05-03 11:14AM EDT | 87.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 5 | 32 | 36.13% |
| SWKS240510P00088000 | 2024-05-06 11:25AM EDT | 88.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 6 | 54 | 33.20% |
| SWKS240510P00089000 | 2024-05-06 10:59AM EDT | 89.00 | 0.23 | 0.20 | 0.30 | -0.01 | -4.17% | 46 | 43 | 31.20% |
| SWKS240510P00090000 | 2024-05-06 11:39AM EDT | 90.00 | 0.38 | 0.35 | 0.45 | -0.07 | -15.56% | 45 | 744 | 29.20% |
| SWKS240510P00091000 | 2024-05-06 10:44AM EDT | 91.00 | 0.64 | 0.60 | 0.70 | -0.11 | -11.46% | 28 | 366 | 27.88% |
| SWKS240510P00092000 | 2024-05-06 11:25AM EDT | 92.00 | 1.22 | 1.00 | 1.10 | +0.07 | +6.09% | 9 | 182 | 27.39% |
| SWKS240510P00093000 | 2024-05-03 3:50PM EDT | 93.00 | 1.65 | 1.55 | 1.65 | 0.00 | - | 13 | 45 | 27.34% |
| SWKS240510P00094000 | 2024-05-06 10:47AM EDT | 94.00 | 2.62 | 2.25 | 2.35 | +0.47 | +21.86% | 4 | 52 | 27.93% |
| SWKS240510P00095000 | 2024-05-06 9:56AM EDT | 95.00 | 3.00 | 3.00 | 3.20 | +0.21 | +7.53% | 1 | 527 | 30.27% |
| SWKS240510P00096000 | 2024-05-06 10:47AM EDT | 96.00 | 4.42 | 3.90 | 4.70 | -1.44 | -24.57% | 4 | 1,002 | 52.05% |
| SWKS240510P00097000 | 2024-05-03 1:59PM EDT | 97.00 | 4.62 | 4.80 | 5.20 | 0.00 | - | 5 | 121 | 42.09% |
| SWKS240510P00098000 | 2024-05-03 2:04PM EDT | 98.00 | 5.20 | 5.70 | 6.30 | 0.00 | - | 10 | 51 | 51.51% |
| SWKS240510P00099000 | 2024-05-03 3:53PM EDT | 99.00 | 6.57 | 6.70 | 7.10 | 0.00 | - | 4 | 38 | 48.15% |
| SWKS240510P00100000 | 2024-05-03 10:23AM EDT | 100.00 | 7.38 | 7.60 | 8.30 | 0.00 | - | 4 | 21 | 62.21% |
| SWKS240510P00101000 | 2024-05-02 3:29PM EDT | 101.00 | 11.40 | 8.70 | 9.50 | 0.00 | - | 2 | 0 | 57.52% |
| SWKS240510P00102000 | 2024-05-03 10:49AM EDT | 102.00 | 9.02 | 9.70 | 10.50 | 0.00 | - | 10 | 15 | 62.11% |
| SWKS240510P00103000 | 2024-05-02 3:02PM EDT | 103.00 | 13.00 | 10.70 | 11.50 | 0.00 | - | 24 | 2 | 66.41% |
| SWKS240510P00104000 | 2024-04-30 12:46PM EDT | 104.00 | 2.16 | 11.40 | 12.50 | 0.00 | - | 1,204 | 1,200 | 59.18% |
| SWKS240510P00105000 | 2024-05-03 3:13PM EDT | 105.00 | 12.35 | 12.70 | 13.50 | 0.00 | - | 640 | 1,000 | 75.00% |
| SWKS240510P00106000 | 2024-05-03 2:37PM EDT | 106.00 | 13.10 | 13.70 | 14.50 | 0.00 | - | 10 | 0 | 79.00% |
| SWKS240510P00107000 | 2024-05-02 9:36AM EDT | 107.00 | 15.08 | 14.80 | 15.50 | 0.00 | - | 1 | 10 | 86.43% |
| SWKS240510P00108000 | 2024-05-03 3:13PM EDT | 108.00 | 15.35 | 15.10 | 16.40 | 0.00 | - | 630 | 84 | 104.59% |
| SWKS240510P00109000 | 2024-04-29 1:23PM EDT | 109.00 | 4.40 | 16.60 | 17.30 | 0.00 | - | - | 5 | 76.95% |
| SWKS240510P00110000 | 2024-05-01 9:31AM EDT | 110.00 | 18.78 | 17.60 | 18.40 | 0.00 | - | - | 0 | 85.94% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 19.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.