Stocks Options

LAST PRICE
106.5900
TODAY'S CHANGE (%)
Trending Down-1.2700 (-1.1775%)

Bid / Lots
96.6500/ 9
Ask / Lots
97.2500/ 2
Open / Previous Close
107.2900 / 107.8600
Day Range
Low 106.5500
High 108.9400
52 Week Range
Low 85.0600
High 115.6900
Volume
3,589,088
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 28.753

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SWKSIn the Money	$45.00In the Money	$49.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$39.50In the Money	$44.00In 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	$34.70In the Money	$39.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$33.40In the Money	$36.00In 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	$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	$31.50In the Money	$36.00In 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	$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	$31.40In the Money	$34.60In 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	$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	$30.00In the Money	$34.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$29.30In the Money	$32.80In 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	$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	$32.00In 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	$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	$26.70In the Money	$31.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SWKSIn the Money	$26.00In the Money	$30.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$25.20In the Money	$29.00In the Money	$28.05In the Money	$11.55In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$80.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SWKSIn the Money	$24.00In the Money	$28.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$22.70In the Money	$27.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$21.60In the Money	$25.80In 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	$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	$22.30In the Money	$25.00In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
SWKSIn the Money	$20.00In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	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
SWKSIn the Money	$19.00In the Money	$23.00In 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	$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	$18.00In the Money	$22.00In 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	$0.00Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SWKSIn the Money	$17.00In the Money	$21.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	13Out of the Money	---Out of the Money
SWKSIn the Money	$16.10In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	SWKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.07Out of the Money	43Out of the Money	22Out of the Money
SWKSIn the Money	$15.00In the Money	$19.50In the Money	$12.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	SWKSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	145Out of the Money
SWKSIn the Money	$14.00In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	SWKSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	30Out of the Money	32Out of the Money
SWKSIn the Money	$12.90In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	SWKSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	17Out of the Money	25Out of the Money
SWKSIn the Money	$12.80In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	SWKSOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	35Out of the Money	56Out of the Money
SWKSIn the Money	$11.70In the Money	$14.60In the Money	$9.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$94.00	SWKSOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	75Out of the Money	67Out of the Money
SWKSIn the Money	$10.40In the Money	$12.80In the Money	$10.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	SWKSOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.08Out of the Money	2,356Out of the Money	1,679Out of the Money
SWKSIn the Money	$9.50In the Money	$12.40In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	SWKSOut of the Money	$0.25Out of the Money	$2.35Out of the Money	$0.39Out of the Money	$0.09Out of the Money	102Out of the Money	180Out of the Money
SWKSIn the Money	$9.50In the Money	$11.30In the Money	$3.86In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$97.00	SWKSOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.39Out of the Money	$0.04Out of the Money	46Out of the Money	53Out of the Money
SWKSIn the Money	$8.80In the Money	$10.80In the Money	$7.39In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$98.00	SWKSOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.02Out of the Money	230Out of the Money	196Out of the Money
SWKSIn the Money	$7.00In the Money	$8.80In the Money	$6.61In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$99.00	SWKSOut of the Money	$0.70Out of the Money	$2.80Out of the Money	$0.73Out of the Money	$0.08Out of the Money	277Out of the Money	97Out of the Money
SWKSIn the Money	$6.60In the Money	$8.80In the Money	$8.55In the Money	$0.40In the Money	16In the Money	50In the Money	Filter Table By Strike Price of$100.00	SWKSOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.01Out of the Money	$0.26Out of the Money	304Out of the Money	171Out of the Money
SWKSIn the Money	$5.50In the Money	$7.30In the Money	$5.19In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$101.00	SWKSOut of the Money	$1.20Out of the Money	$2.10Out of the Money	$1.22Out of the Money	$0.22Out of the Money	421Out of the Money	285Out of the Money
SWKSIn the Money	$4.60In the Money	$6.60In the Money	$6.96In the Money	$1.03In the Money	20In the Money	33In the Money	Filter Table By Strike Price of$102.00	SWKSOut of the Money	$1.25Out of the Money	$2.00Out of the Money	$1.60Out of the Money	$0.45Out of the Money	3,516Out of the Money	1,222Out of the Money
SWKSIn the Money	$5.30In the Money	$6.00In the Money	$5.96In the Money	$0.02In the Money	5In the Money	65In the Money	Filter Table By Strike Price of$103.00	SWKSOut of the Money	$1.75Out of the Money	$2.55Out of the Money	$1.98Out of the Money	$0.54Out of the Money	57Out of the Money	274Out of the Money
SWKSIn the Money	$3.30In the Money	$5.40In the Money	$5.10In the Money	$-0.20In the Money	24In the Money	69In the Money	Filter Table By Strike Price of$104.00	SWKSNear the Money	$1.70Near the Money	$2.85Near the Money	$2.20Near the Money	$0.38Near the Money	147Near the Money	25Near the Money
SWKSIn the Money	$4.10In the Money	$5.80In the Money	$4.46In the Money	$-0.52In the Money	6In the Money	72In the Money	Filter Table By Strike Price of$105.00	SWKSNear the Money	$2.55Near the Money	$3.30Near the Money	$2.40Near the Money	$0.19Near the Money	81Near the Money	49Near the Money
SWKSUnderlying issue's last price	$3.70Underlying issue's last price	$4.10Underlying issue's last price	$4.17Underlying issue's last price	$-0.13Underlying issue's last price	10Underlying issue's last price	134Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	SWKSUnderlying issue's last price	$3.00Underlying issue's last price	$3.40Underlying issue's last price	$3.28Underlying issue's last price	$0.18Underlying issue's last price	42Underlying issue's last price	11Underlying issue's last price
SWKSNear the Money	$3.30Near the Money	$3.60Near the Money	$3.42Near the Money	$-0.18Near the Money	42Near the Money	355Near the Money	Filter Table By Strike Price of$107.00	SWKSIn the Money	$3.60In the Money	$3.90In the Money	$3.58In the Money	$0.47In the Money	149In the Money	14In the Money
SWKSNear the Money	$2.80Near the Money	$3.30Near the Money	$3.00Near the Money	$-0.20Near the Money	233Near the Money	63Near the Money	Filter Table By Strike Price of$108.00	SWKSIn the Money	$4.10In the Money	$4.50In the Money	$4.10In the Money	$-1.30In the Money	131In the Money	8In the Money
SWKSNear the Money	$2.35Near the Money	$2.90Near the Money	$2.55Near the Money	$-0.10Near the Money	433Near the Money	42Near the Money	Filter Table By Strike Price of$109.00	SWKSIn the Money	$4.60In the Money	$5.10In the Money	$4.00In the Money	$-0.64In the Money	18In the Money	12In the Money
SWKSOut of the Money	$2.15Out of the Money	$3.00Out of the Money	$2.55Out of the Money	$0.25Out of the Money	60Out of the Money	458Out of the Money	Filter Table By Strike Price of$110.00	SWKSIn the Money	$5.20In the Money	$5.90In the Money	$4.55In the Money	$-8.55In the Money	13In the Money	3In the Money
SWKSOut of the Money	$1.75Out of the Money	$2.70Out of the Money	$2.20Out of the Money	$0.25Out of the Money	25Out of the Money	248Out of the Money	Filter Table By Strike Price of$111.00	SWKSIn the Money	$4.80In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$1.35Out of the Money	$2.10Out of the Money	$1.70Out of the Money	$0.15Out of the Money	35Out of the Money	79Out of the Money	Filter Table By Strike Price of$112.00	SWKSIn the Money	$6.40In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$1.10Out of the Money	$1.80Out of the Money	$1.53Out of the Money	$0.21Out of the Money	52Out of the Money	656Out of the Money	Filter Table By Strike Price of$113.00	SWKSIn the Money	$7.20In the Money	$8.00In the Money	$6.15In the Money	$-0.73In the Money	3In the Money	3In the Money
SWKSOut of the Money	$0.25Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	73Out of the Money	64Out of the Money	Filter Table By Strike Price of$114.00	SWKSIn the Money	$6.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.80Out of the Money	$1.20Out of the Money	$0.95Out of the Money	$-0.05Out of the Money	402Out of the Money	401Out of the Money	Filter Table By Strike Price of$115.00	SWKSIn the Money	$8.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.10Out of the Money	188Out of the Money	25Out of the Money	Filter Table By Strike Price of$116.00	SWKSIn the Money	$8.20In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.55Out of the Money	$0.90Out of the Money	$0.62Out of the Money	$0.02Out of the Money	174Out of the Money	44Out of the Money	Filter Table By Strike Price of$117.00	SWKSIn the Money	$9.40In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.13Out of the Money	28Out of the Money	30Out of the Money	Filter Table By Strike Price of$118.00	SWKSIn the Money	$11.20In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$-0.02Out of the Money	55Out of the Money	14Out of the Money	Filter Table By Strike Price of$119.00	SWKSIn the Money	$12.10In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.35Out of the Money	$0.05Out of the Money	448Out of the Money	323Out of the Money	Filter Table By Strike Price of$120.00	SWKSIn the Money	$12.70In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.05Out of the Money	84Out of the Money	45Out of the Money	Filter Table By Strike Price of$121.00	SWKSIn the Money	$13.50In the Money	$15.50In the Money	$13.89In the Money	$13.89In the Money	1In the Money	---In the Money
SWKSOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	60Out of the Money	42Out of the Money	Filter Table By Strike Price of$122.00	SWKSIn the Money	$14.50In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	13Out of the Money	3Out of the Money	Filter Table By Strike Price of$123.00	SWKSIn the Money	$15.90In the Money	$17.10In 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	$0.25Out of the Money	$0.15Out of the Money	$0.15Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	SWKSIn the Money	$15.80In the Money	$18.70In 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	$0.10Out of the Money	$-0.01Out of the Money	224Out of the Money	126Out of the Money	Filter Table By Strike Price of$125.00	SWKSIn the Money	$16.60In the Money	$19.30In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$130.00	SWKSIn the Money	$21.00In the Money	$25.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	SWKSIn the Money	$26.00In the Money	$30.00In 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	$0.05Out 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$140.00	SWKSIn the Money	$31.00In the Money	$35.40In 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	$0.05Out 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$145.00	SWKSIn the Money	$36.00In the Money	$39.70In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)