Stocks Options

LAST PRICE
93.5200
TODAY'S CHANGE (%)
Trending Up2.7100 (2.9843%)

Bid / Lots
93.2000/ 1
Ask / Lots
93.5200/ 6
Open / Previous Close
90.0800 / 90.8100
Day Range
Low 90.0000
High 94.3400
52 Week Range
Low 85.0600
High 115.6900
Volume
2,431,261
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.313

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SWKSIn the Money	$32.20In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$30.70In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$30.20In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$28.80In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$27.70In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$26.70In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$26.10In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$24.80In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SWKSOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$23.70In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SWKSIn the Money	$22.80In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
SWKSIn the Money	$22.60In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SWKSIn the Money	$21.50In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$20.10In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SWKSIn the Money	$18.90In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SWKSIn the Money	$18.00In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	4Out of the Money
SWKSIn the Money	$18.40In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	22Out of the Money	51Out of the Money
SWKSIn the Money	$17.40In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	SWKSOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money
SWKSIn the Money	$16.40In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$15.50In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	SWKSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	10Out of the Money	---Out of the Money
SWKSIn the Money	$14.40In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SWKSIn the Money	$13.40In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	12Out of the Money
SWKSIn the Money	$12.50In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SWKSIn the Money	$10.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SWKSIn the Money	$10.40In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SWKSIn the Money	$9.40In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	5Out of the Money	58Out of the Money
SWKSIn the Money	$8.40In the Money	$10.10In the Money	$8.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	10Out of the Money	38Out of the Money
SWKSIn the Money	$7.40In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SWKSIn the Money	$6.50In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	SWKSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	8Out of the Money	124Out of the Money
SWKSIn the Money	$5.50In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	SWKSOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.40Out of the Money	22Out of the Money	109Out of the Money
SWKSIn the Money	$4.60In the Money	$5.80In the Money	$2.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$89.00	SWKSOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.59Out of the Money	8Out of the Money	92Out of the Money
SWKSIn the Money	$3.80In the Money	$4.80In the Money	$3.30In the Money	$1.35In the Money	27In the Money	51In the Money	Filter Table By Strike Price of$90.00	SWKSOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.90Out of the Money	37Out of the Money	130Out of the Money
SWKSIn the Money	$2.80In the Money	$3.30In the Money	$3.30In the Money	$1.75In the Money	1In the Money	272In the Money	Filter Table By Strike Price of$91.00	SWKSNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$-1.20Near the Money	292Near the Money	142Near the Money
SWKSIn the Money	$2.25In the Money	$2.45In the Money	$2.80In the Money	$1.76In the Money	99In the Money	121In the Money	Filter Table By Strike Price of$92.00	SWKSNear the Money	$0.65Near the Money	$0.75Near the Money	$0.60Near the Money	$-1.63Near the Money	173Near the Money	64Near the Money
SWKSUnderlying issue's last price	$1.65Underlying issue's last price	$1.75Underlying issue's last price	$1.70Underlying issue's last price	$1.00Underlying issue's last price	186Underlying issue's last price	1,701Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	SWKSUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$0.95Underlying issue's last price	$-1.95Underlying issue's last price	84Underlying issue's last price	10Underlying issue's last price
SWKSNear the Money	$1.15Near the Money	$1.45Near the Money	$1.11Near the Money	$0.63Near the Money	76Near the Money	124Near the Money	Filter Table By Strike Price of$94.00	SWKSIn the Money	$1.50In the Money	$1.60In the Money	$1.50In the Money	$-2.25In the Money	286In the Money	13In the Money
SWKSNear the Money	$0.75Near the Money	$0.85Near the Money	$0.81Near the Money	$0.48Near the Money	183Near the Money	82Near the Money	Filter Table By Strike Price of$95.00	SWKSIn the Money	$2.10In the Money	$2.75In the Money	$2.10In the Money	$-1.87In the Money	11In the Money	32In the Money
SWKSNear the Money	$0.45Near the Money	$0.60Near the Money	$0.50Near the Money	$0.35Near the Money	89Near the Money	68Near the Money	Filter Table By Strike Price of$96.00	SWKSIn the Money	$2.75In the Money	$3.10In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
SWKSOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.22Out of the Money	466Out of the Money	45Out of the Money	Filter Table By Strike Price of$97.00	SWKSIn the Money	$2.65In the Money	$3.90In the Money	$4.07In the Money	$0.00In the Money	---In the Money	3In the Money
SWKSOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.06Out of the Money	617Out of the Money	24Out of the Money	Filter Table By Strike Price of$98.00	SWKSIn the Money	$4.40In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.61Out of the Money	23Out of the Money	3Out of the Money	Filter Table By Strike Price of$99.00	SWKSIn the Money	$4.80In the Money	$6.50In the Money	$6.30In the Money	$0.00In the Money	---In the Money	12In the Money
SWKSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.05Out of the Money	14Out of the Money	54Out of the Money	Filter Table By Strike Price of$100.00	SWKSIn the Money	$6.30In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$101.00	SWKSIn the Money	$6.30In the Money	$8.30In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
SWKSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.01Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$102.00	SWKSIn the Money	$8.30In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	SWKSIn the Money	$8.70In the Money	$10.40In the Money	$13.78In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	SWKSIn the Money	$9.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	7Out of the Money	Filter Table By Strike Price of$105.00	SWKSIn the Money	$11.20In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	45Out of the Money	21Out of the Money	Filter Table By Strike Price of$106.00	SWKSIn the Money	$10.70In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$110.00	SWKSIn the Money	$14.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$115.00	SWKSIn the Money	$19.70In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$120.00	SWKSIn the Money	$26.00In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SWKSIn the Money	$29.80In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SWKSIn the Money	$34.70In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	SWKSIn the Money	$39.90In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Skyworks Solutions Inc
NASDAQ:SWKSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)