$73.17
1.582.21%
À la fermeture: -
$72.30
-0.87-1.19%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
Skyworks Solutions (NASDAQ:SWKS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Skyworks Solutions à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Skyworks Solutions..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price41.37May 23, 2025
Change
00%
Bid43.9
Ask47.8
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price38.79May 23, 2025
Change
00%
Bid41.4
Ask45.3
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price36.17May 23, 2025
Change
00%
Bid38.8
Ask42.8
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask40.3
volume0
Intrest0
Strike
35
35
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price31.35May 23, 2025
Change
00%
Bid33.8
Ask37.8
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price29.3May 23, 2025
Change
00%
Bid32.1
Ask35.2
volume0
Intrest1
Strike
40
40
Last Price0.27May 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Last Price-
Change
-
Bid29.6
Ask31.7
volume0
Intrest0
Strike
42.5
42.5
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest370
Last Price23.7Jun 02, 2025
Change
00%
Bid26.8
Ask29.6
volume0
Intrest1
Strike
45
45
Last Price0.03Jun 09, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest263
Last Price22.3May 23, 2025
Change
00%
Bid24.1
Ask27.2
volume0
Intrest4
Strike
47.5
47.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest87
Last Price19.5May 23, 2025
Change
00%
Bid23.1
Ask23.5
volume0
Intrest0
Strike
50
50
Last Price0.07Jun 09, 2025
Change
0.0240%
Bid-
Ask0.2
volume6
Intrest1275
Last Price17.2May 23, 2025
Change
00%
Bid20.4
Ask21.1
volume0
Intrest0
Strike
52.5
52.5
Last Price0.05Jun 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest149
Last Price17Jun 06, 2025
Change
00%
Bid17.9
Ask18.5
volume0
Intrest1
Strike
55
55
Last Price0.12Jun 04, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest617
Last Price12.1May 23, 2025
Change
00%
Bid15.4
Ask16.1
volume0
Intrest5
Strike
57.5
57.5
Last Price0.22Jun 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest594
Last Price13.58Jun 09, 2025
Change
3.9140.43%
Bid13.2
Ask13.5
volume3
Intrest133
Strike
60
60
Last Price0.08Jun 09, 2025
Change
0.0220%
Bid0.05
Ask1.15
volume2
Intrest2145
Last Price9.45Jun 04, 2025
Change
00%
Bid9.5
Ask11.1
volume0
Intrest191
Strike
62.5
62.5
Last Price0.14Jun 09, 2025
Change
0.1144%
Bid0.1
Ask0.2
volume2
Intrest631
Last Price9Jun 09, 2025
Change
2.130.43%
Bid8.3
Ask8.6
volume16
Intrest363
Strike
65
65
Last Price0.16Jun 09, 2025
Change
0.1344.83%
Bid0.15
Ask0.2
volume16
Intrest2625
Last Price6.4Jun 09, 2025
Change
1.6434.45%
Bid5.9
Ask6.2
volume1
Intrest880
Strike
67.5
67.5
Last Price0.35Jun 09, 2025
Change
0.1833.96%
Bid0.2
Ask0.4
volume2
Intrest420
Last Price4.4Jun 09, 2025
Change
1.3142.39%
Bid3.8
Ask4.1
volume20
Intrest1210
Strike
70
70
Last Price0.6Jun 09, 2025
Change
0.545.45%
Bid0.6
Ask0.85
volume16
Intrest2596
Last Price2.2Jun 09, 2025
Change
0.5734.97%
Bid2.1
Ask2.35
volume57
Intrest1813
Strike
72.5
72.5
Last Price1.3Jun 09, 2025
Change
0.8740.09%
Bid1.35
Ask1.5
volume43
Intrest80
Last Price1.26Jun 09, 2025
Change
0.5475%
Bid0.95
Ask1.15
volume45
Intrest1278
Strike
75
75
Last Price2.46Jun 09, 2025
Change
1.1431.67%
Bid2.65
Ask2.85
volume1
Intrest1788
Last Price0.45Jun 09, 2025
Change
0.1550%
Bid0.35
Ask0.5
volume19
Intrest295
Strike
77.5
77.5
Last Price7.63May 22, 2025
Change
00%
Bid4.5
Ask4.8
volume0
Intrest58
Last Price0.2Jun 09, 2025
Change
0.0533.33%
Bid0.1
Ask0.25
volume1
Intrest405
Strike
80
80
Last Price9.66Jun 03, 2025
Change
00%
Bid6.7
Ask7.1
volume0
Intrest571
Last Price0.14Jun 09, 2025
Change
0.0440%
Bid0.1
Ask0.15
volume2
Intrest224
Strike
82.5
82.5
Last Price12.35May 22, 2025
Change
00%
Bid9.1
Ask9.7
volume0
Intrest87
Last Price0.1Jun 09, 2025
Change
00%
Bid0.05
Ask0.3
volume12
Intrest528
Strike
85
85
Last Price14.5Jun 03, 2025
Change
00%
Bid11.7
Ask12
volume0
Intrest1662
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest1457
Strike
87.5
87.5
Last Price18.2May 29, 2025
Change
00%
Bid14.2
Ask14.6
volume0
Intrest5
Last Price0.02Jun 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest849
Strike
90
90
Last Price16.7Jun 09, 2025
Change
1.79.24%
Bid16.7
Ask18.6
volume1100
Intrest835
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Strike
92.5
92.5
Last Price19.2Jun 09, 2025
Change
1.78.13%
Bid19
Ask19.6
volume200
Intrest63
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest595
Strike
95
95
Last Price21.7Jun 09, 2025
Change
1.77.26%
Bid21.7
Ask22
volume400
Intrest119
Last Price0.3May 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest288
Strike
97.5
97.5
Last Price24.2Jun 09, 2025
Change
1.857.1%
Bid24.1
Ask24.6
volume470
Intrest84
Last Price0.02Jun 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest591
Strike
100
100
Last Price26.7Jun 09, 2025
Change
1.856.48%
Bid26.7
Ask27
volume1170
Intrest315
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest341
Strike
105
105
Last Price38.95Feb 06, 2025
Change
00%
Bid29.7
Ask33.7
volume0
Intrest5
Last Price0.08Jun 09, 2025
Change
0.04100%
Bid-
Ask0.75
volume1
Intrest295
Strike
110
110
Last Price40.8May 29, 2025
Change
00%
Bid34.7
Ask38.7
volume0
Intrest5
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1133
Strike
115
115
Last Price48.5Feb 07, 2025
Change
00%
Bid39.7
Ask43.7
volume0
Intrest2
Last Price0.03Jun 09, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest777
Strike
120
120
Last Price50.8May 29, 2025
Change
00%
Bid44.7
Ask48.7
volume0
Intrest0
Last Price0.06Jun 06, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest781
Strike
125
125
Last Price35.6Jan 31, 2025
Change
00%
Bid49.7
Ask53.7
volume0
Intrest0
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest450
Strike
130
130
Last Price63.57Feb 06, 2025
Change
00%
Bid55.9
Ask57.9
volume0
Intrest0
Last Price0.58Dec 30, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest630
Strike
135
135
Last Price45.28May 02, 2024
Change
00%
Bid59.7
Ask63.7
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest649
Strike
140
140
Last Price35.8Jun 20, 2024
Change
00%
Bid64.7
Ask68.7
volume0
Intrest0
Last Price0.16Mar 25, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest158
Strike
145
145
Last Price-
Change
-
Bid69.7
Ask73.7
volume0
Intrest0
Last Price0.3Jan 06, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest209
Strike
150
150
Last Price-
Change
-
Bid74.7
Ask78.6
volume0
Intrest0
Last Price0.45Dec 26, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1305
Strike
155
155
Last Price47.6Apr 30, 2024
Change
00%
Bid79.7
Ask83.7
volume0
Intrest0
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest32
Strike
160
160
Last Price52.8Apr 29, 2024
Change
00%
Bid85.6
Ask88.1
volume0
Intrest0
Last Price1.3Sep 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest27
Strike
165
165
Last Price-
Change
-
Bid89.7
Ask93.7
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid94.7
Ask98.7
volume0
Intrest0
Last Price1Sep 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest22
Strike
175
175
Last Price-
Change
-
Bid99.7
Ask103.7
volume0
Intrest0