Stocks Options

LAST PRICE
105.8000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
105.0500/ 1
Ask / Lots
106.0400/ 1
Open / Previous Close
107.3800 / 105.8000
Day Range
Low 105.4400
High 107.5900
52 Week Range
Low 85.0600
High 115.6900
Volume
2,672,109
below 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 32.142

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SWKSIn the Money	$59.90In the Money	$62.40In the Money	$48.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	$56.90In the Money	$59.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	SWKSOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$54.80In the Money	$57.40In the Money	$57.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SWKSOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SWKSIn the Money	$49.40In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SWKSOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SWKSIn the Money	$44.90In the Money	$47.40In the Money	$46.00In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
SWKSIn the Money	$39.90In the Money	$42.40In the Money	$36.80In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SWKSIn the Money	$34.80In the Money	$37.40In the Money	$35.78In 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	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
SWKSIn the Money	$29.80In the Money	$32.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$75.00	SWKSOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SWKSIn the Money	$27.40In the Money	$29.90In the Money	$22.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	SWKSOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	788Out of the Money
SWKSIn the Money	$25.30In the Money	$27.40In the Money	$14.40In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$80.00	SWKSOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	701Out of the Money
SWKSIn the Money	$23.10In the Money	$26.80In the Money	$19.60In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SWKSIn the Money	$22.20In the Money	$24.80In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	SWKSOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	5Out of the Money
SWKSIn the Money	$21.00In the Money	$24.30In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	SWKSOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money
SWKSIn the Money	$21.20In the Money	$23.60In the Money	$8.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	SWKSOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SWKSIn the Money	$21.20In the Money	$22.90In 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	$1.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SWKSIn the Money	$19.30In the Money	$21.90In the Money	$10.00In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$85.00	SWKSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,234Out of the Money
SWKSIn the Money	$17.50In the Money	$20.90In the Money	$5.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$86.00	SWKSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	90Out of the Money	169Out of the Money
SWKSIn the Money	$18.40In the Money	$19.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$87.00	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	16Out of the Money
SWKSIn the Money	$16.60In the Money	$19.30In the Money	$14.30In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$87.50	SWKSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	326Out of the Money
SWKSIn the Money	$16.90In the Money	$19.10In the Money	$4.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	SWKSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
SWKSIn the Money	$15.50In the Money	$17.60In the Money	$14.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$89.00	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	92Out of the Money
SWKSIn the Money	$14.60In the Money	$17.80In the Money	$16.68In the Money	$0.00In the Money	---In the Money	847In the Money	Filter Table By Strike Price of$90.00	SWKSOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	22Out of the Money	1,737Out of the Money
SWKSIn the Money	$14.30In the Money	$16.80In the Money	$15.90In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$91.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	960Out of the Money
SWKSIn the Money	$13.00In the Money	$15.70In the Money	$13.80In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$92.00	SWKSOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
SWKSIn the Money	$11.10In the Money	$14.10In the Money	$14.00In the Money	$0.50In the Money	1In the Money	509In the Money	Filter Table By Strike Price of$92.50	SWKSOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	20Out of the Money	338Out of the Money
SWKSIn the Money	$11.30In the Money	$13.90In the Money	$13.45In the Money	$1.75In the Money	2In the Money	111In the Money	Filter Table By Strike Price of$93.00	SWKSOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.55Out of the Money	30Out of the Money	44Out of the Money
SWKSIn the Money	$9.50In the Money	$13.90In the Money	$12.06In the Money	$-1.24In the Money	7In the Money	198In the Money	Filter Table By Strike Price of$94.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	80Out of the Money	146Out of the Money
SWKSIn the Money	$9.80In the Money	$12.50In the Money	$11.80In the Money	$-0.20In the Money	10In the Money	505In the Money	Filter Table By Strike Price of$95.00	SWKSOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	50Out of the Money	1,224Out of the Money
SWKSIn the Money	$7.70In the Money	$11.50In the Money	$10.50In the Money	$-0.25In the Money	100In the Money	1,032In the Money	Filter Table By Strike Price of$96.00	SWKSOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
SWKSIn the Money	$6.80In the Money	$10.40In the Money	$10.28In the Money	$1.90In the Money	30In the Money	100In the Money	Filter Table By Strike Price of$97.00	SWKSOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	7Out of the Money
SWKSIn the Money	$8.00In the Money	$10.40In the Money	$9.20In the Money	$-0.30In the Money	7In the Money	387In the Money	Filter Table By Strike Price of$97.50	SWKSOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.06Out of the Money	$-0.21Out of the Money	69Out of the Money	481Out of the Money
SWKSIn the Money	$6.50In the Money	$8.80In the Money	$8.31In the Money	$-0.14In the Money	6In the Money	352In the Money	Filter Table By Strike Price of$98.00	SWKSOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	10Out of the Money	1Out of the Money
SWKSIn the Money	$5.00In the Money	$8.50In the Money	$7.00In the Money	$0.70In the Money	4In the Money	55In the Money	Filter Table By Strike Price of$99.00	SWKSOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	26Out of the Money
SWKSIn the Money	$5.40In the Money	$7.60In the Money	$6.25In the Money	$-0.82In the Money	104In the Money	1,911In the Money	Filter Table By Strike Price of$100.00	SWKSOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money
SWKSIn the Money	$2.65In the Money	$6.60In the Money	$6.22In the Money	$1.86In the Money	10In the Money	37In the Money	Filter Table By Strike Price of$101.00	SWKSOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SWKSIn the Money	$2.90In the Money	$5.50In the Money	$4.61In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$102.00	SWKSOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	8Out of the Money	54Out of the Money
SWKSIn the Money	$2.60In the Money	$4.10In the Money	$3.55In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$103.00	SWKSNear the Money	$0.05Near the Money	$0.60Near the Money	$0.12Near the Money	$-0.08Near the Money	16Near the Money	300Near the Money
SWKSIn the Money	$1.45In the Money	$2.85In the Money	$2.60In the Money	$0.50In the Money	8In the Money	52In the Money	Filter Table By Strike Price of$104.00	SWKSNear the Money	$0.15Near the Money	$0.45Near the Money	$0.15Near the Money	$-0.08Near the Money	5Near the Money	24Near the Money
SWKSUnderlying issue's last price	$0.80Underlying issue's last price	$1.40Underlying issue's last price	$1.70Underlying issue's last price	$-0.15Underlying issue's last price	60Underlying issue's last price	1,395Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	SWKSUnderlying issue's last price	$0.35Underlying issue's last price	$0.55Underlying issue's last price	$0.30Underlying issue's last price	$-0.15Underlying issue's last price	36Underlying issue's last price	1,157Underlying issue's last price
SWKSNear the Money	$0.55Near the Money	$0.75Near the Money	$0.99Near the Money	$-0.26Near the Money	39Near the Money	712Near the Money	Filter Table By Strike Price of$106.00	SWKSIn the Money	$0.75In the Money	$0.95In the Money	$0.50In the Money	$-0.15In the Money	865In the Money	23In the Money
SWKSNear the Money	$0.25Near the Money	$0.35Near the Money	$0.39Near the Money	$-0.38Near the Money	316Near the Money	548Near the Money	Filter Table By Strike Price of$107.00	SWKSIn the Money	$1.35In the Money	$2.75In the Money	$0.95In the Money	$-0.30In the Money	23In the Money	102In the Money
SWKSNear the Money	$0.10Near the Money	$0.20Near the Money	$0.25Near the Money	$-0.20Near the Money	43Near the Money	329Near the Money	Filter Table By Strike Price of$108.00	SWKSIn the Money	$1.80In the Money	$4.50In the Money	$1.60In the Money	$-1.10In the Money	34In the Money	11In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.27Out of the Money	76Out of the Money	41Out of the Money	Filter Table By Strike Price of$109.00	SWKSIn the Money	$2.90In the Money	$5.30In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	107Out of the Money	1,985Out of the Money	Filter Table By Strike Price of$110.00	SWKSIn the Money	$3.30In the Money	$5.90In the Money	$17.70In the Money	$0.00In the Money	---In the Money	43In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$111.00	SWKSIn the Money	$3.50In the Money	$6.60In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$112.00	SWKSIn the Money	$4.30In the Money	$8.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$113.00	SWKSIn the Money	$6.60In the Money	$7.80In 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	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$114.00	SWKSIn the Money	$6.50In the Money	$8.90In 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	$1.35Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	619Out of the Money	Filter Table By Strike Price of$115.00	SWKSIn the Money	$7.30In the Money	$9.60In the Money	$22.30In the Money	$0.00In the Money	---In the Money	18In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	SWKSIn the Money	$9.60In the Money	$12.00In 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	$1.35Out 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$117.00	SWKSIn the Money	$9.30In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$118.00	SWKSIn the Money	$11.50In the Money	$13.80In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	417Out of the Money	6,500Out of the Money	Filter Table By Strike Price of$120.00	SWKSIn the Money	$13.00In the Money	$15.90In the Money	$28.30In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6,737Out of the Money	Filter Table By Strike Price of$125.00	SWKSIn the Money	$18.50In the Money	$20.80In the Money	$31.83In 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	---Out of the Money	521Out of the Money	Filter Table By Strike Price of$130.00	SWKSIn the Money	$23.10In the Money	$25.80In the Money	$38.70In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$135.00	SWKSIn the Money	$27.60In the Money	$30.60In the Money	$38.40In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$140.00	SWKSIn the Money	$32.70In the Money	$35.50In the Money	$32.20In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money	Filter Table By Strike Price of$145.00	SWKSIn the Money	$37.80In the Money	$40.60In the Money	$37.80In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$150.00	SWKSIn the Money	$42.70In the Money	$45.10In the Money	$42.64In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$155.00	SWKSIn the Money	$47.90In the Money	$50.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$160.00	SWKSIn the Money	$52.70In the Money	$55.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$165.00	SWKSIn the Money	$57.70In the Money	$60.40In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$170.00	SWKSIn the Money	$62.70In the Money	$65.20In 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	123Out of the Money	Filter Table By Strike Price of$175.00	SWKSIn the Money	$68.10In the Money	$70.60In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$180.00	SWKSIn the Money	$72.80In the Money	$75.10In 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 21, 2024)

Put Options (expires Friday June 21, 2024)