Stocks Options

LAST PRICE
84.8250
TODAY'S CHANGE (%)
Trending Up0.8250 (0.9821%)

Bid / Lots
84.8000/ 2
Ask / Lots
84.8400/ 6
Open / Previous Close
83.1500 / 84.0000
Day Range
Low 83.1500
High 85.0800
52 Week Range
Low 82.1300
High 120.8600
Volume
1,370,327
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 36.136

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SWKSIn the Money	$38.90In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SWKSIn the Money	$36.40In the Money	$38.10In 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	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SWKSIn the Money	$33.10In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SWKSIn the Money	$28.40In 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$55.00	SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SWKSIn the Money	$24.30In the Money	$25.30In the Money	$46.97In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
SWKSIn the Money	$19.20In the Money	$20.40In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
SWKSIn the Money	$14.40In the Money	$15.10In 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	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
SWKSIn the Money	$9.50In the Money	$10.30In the Money	$13.46In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$75.00	SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,372Out of the Money
SWKSIn the Money	$4.70In the Money	$5.00In the Money	$3.42In the Money	$-0.28In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$80.00	SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	22Out of the Money	2,470Out of the Money
SWKSUnderlying issue's last price	$2.10Underlying issue's last price	$2.55Underlying issue's last price	$1.56Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	62Underlying issue's last price	Filter Table By Strike Price of$82.50Underlying issue's last price	SWKSUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$-0.20Underlying issue's last price	177Underlying issue's last price	513Underlying issue's last price
SWKSNear the Money	$0.15Near the Money	$0.25Near the Money	$0.35Near the Money	$0.02Near the Money	26Near the Money	177Near the Money	Filter Table By Strike Price of$85.00	SWKSIn the Money	$0.35In the Money	$0.50In the Money	$0.33In the Money	$-1.27In the Money	73In the Money	1,801In the Money
SWKSNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.06Near the Money	1Near the Money	575Near the Money	Filter Table By Strike Price of$87.00	SWKSIn the Money	$2.05In the Money	$2.50In the Money	$2.27In the Money	$-0.58In the Money	5In the Money	108In the Money
SWKSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	3Near the Money	179Near the Money	Filter Table By Strike Price of$87.50	SWKSIn the Money	$2.50In the Money	$2.95In the Money	$2.66In the Money	$-1.14In the Money	74In the Money	365In the Money
SWKSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$88.00	SWKSIn the Money	$3.00In the Money	$3.40In the Money	$3.21In the Money	$-0.99In the Money	9In the Money	159In the Money
SWKSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$89.00	SWKSIn the Money	$3.90In the Money	$4.50In the Money	$4.70In the Money	$-1.63In the Money	2In the Money	23In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	9Out of the Money	211Out of the Money	Filter Table By Strike Price of$90.00	SWKSIn the Money	$4.90In the Money	$5.40In the Money	$6.25In the Money	$0.00In the Money	---In the Money	321In the Money
SWKSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,749Out of the Money	Filter Table By Strike Price of$91.00	SWKSIn the Money	$6.00In the Money	$6.40In the Money	$7.70In the Money	$0.00In the Money	---In the Money	428In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	12Out of the Money	1,247Out of the Money	Filter Table By Strike Price of$92.00	SWKSIn the Money	$6.70In the Money	$7.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	36In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$92.50	SWKSIn the Money	$7.30In the Money	$7.90In the Money	$9.07In the Money	$0.25In the Money	5In the Money	441In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1Out of the Money	295Out of the Money	Filter Table By Strike Price of$93.00	SWKSIn the Money	$7.70In the Money	$8.40In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money	Filter Table By Strike Price of$94.00	SWKSIn the Money	$8.70In the Money	$9.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	6In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	13Out of the Money	586Out of the Money	Filter Table By Strike Price of$95.00	SWKSIn the Money	$9.80In the Money	$10.40In the Money	$10.33In the Money	$-1.00In the Money	9In the Money	322In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$96.00	SWKSIn the Money	$10.70In the Money	$11.60In the Money	$9.90In the Money	$0.00In the Money	---In the Money	39In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$97.00	SWKSIn the Money	$11.90In the Money	$12.40In the Money	$12.20In the Money	$-1.26In the Money	1In the Money	60In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	3Out of the Money	246Out of the Money	Filter Table By Strike Price of$97.50	SWKSIn the Money	$12.40In the Money	$13.00In the Money	$14.20In the Money	$0.00In the Money	---In the Money	134In the Money
SWKSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$98.00	SWKSIn the Money	$12.80In the Money	$13.50In the Money	$4.50In the Money	$0.00In the Money	---In the Money	20In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	749Out of the Money	Filter Table By Strike Price of$99.00	SWKSIn the Money	$13.80In the Money	$14.60In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,157Out of the Money	Filter Table By Strike Price of$100.00	SWKSIn the Money	$15.00In the Money	$15.60In the Money	$16.70In the Money	$0.00In the Money	---In the Money	66In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$101.00	SWKSIn the Money	$15.50In the Money	$16.70In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$102.00	SWKSIn the Money	$16.40In the Money	$17.90In the Money	$8.89In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$103.00	SWKSIn the Money	$17.80In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$104.00	SWKSIn the Money	$18.80In the Money	$19.70In the Money	$20.37In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	779Out of the Money	Filter Table By Strike Price of$105.00	SWKSIn the Money	$19.80In the Money	$20.40In the Money	$21.80In the Money	$0.00In the Money	---In the Money	83In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$106.00	SWKSIn the Money	$20.40In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$107.00	SWKSIn the Money	$21.40In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$108.00	SWKSIn the Money	$22.60In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.98Out of the Money	4Out of the Money	10Out of the Money	Filter Table By Strike Price of$109.00	SWKSIn the Money	$23.40In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,259Out of the Money	Filter Table By Strike Price of$110.00	SWKSIn the Money	$24.60In the Money	$25.70In the Money	$27.80In the Money	$0.00In the Money	---In the Money	327In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$111.00	SWKSIn the Money	$25.40In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,033Out of the Money	Filter Table By Strike Price of$115.00	SWKSIn the Money	$29.70In the Money	$30.70In the Money	$21.10In the Money	$0.00In the Money	---In the Money	54In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money	Filter Table By Strike Price of$120.00	SWKSIn the Money	$34.70In the Money	$36.00In the Money	$24.30In the Money	$0.00In the Money	---In the Money	5In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money	Filter Table By Strike Price of$125.00	SWKSIn the Money	$39.60In the Money	$42.10In the Money	$17.82In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$130.00	SWKSIn the Money	$44.60In the Money	$46.20In the Money	$35.25In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$135.00	SWKSIn the Money	$49.50In the Money	$52.10In the Money	$40.27In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$140.00	SWKSIn the Money	$54.60In the Money	$57.10In the Money	$39.70In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$145.00	SWKSIn the Money	$59.50In the Money	$62.10In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$150.00	SWKSIn the Money	$64.60In the Money	$67.10In the Money	$35.20In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	564Out of the Money	Filter Table By Strike Price of$155.00	SWKSIn the Money	$69.30In the Money	$72.10In the Money	$38.80In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$160.00	SWKSIn the Money	$74.60In the Money	$77.10In the Money	$42.80In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$165.00	SWKSIn the Money	$79.40In the Money	$82.10In the Money	$47.40In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$170.00	SWKSIn the Money	$84.20In the Money	$87.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SWKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$175.00	SWKSIn the Money	$89.50In the Money	$91.80In the Money	$87.90In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)