Bulletin
Investor Alert

New York Markets After Hours

Skyworks Solutions Inc.

NAS: SWKS

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jan 19, 2022, 4:55 p.m.

/zigman2/quotes/201417573/composite

$

145.98

Change

+0.10 +0.07%

Volume

Volume 85,681

Real time quotes

/zigman2/quotes/201417573/composite

Today's close

$ 151.65

$ 145.88

Change

-5.77 -3.80%

Day low

Day high

$145.36

$152.45

Open

52 week low

52 week high

$142.00

$204.00

Open

OPTION CHAIN FOR SKYWORKS SOLUTIONS INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 114.87 0.00 0.00 107.30 110.60 2.00 37.50 quote 0.05 0.00 0.00 0.00 0.05 46.00
quote 113.25 0.00 0.00 104.85 108.10 3.00 40.00 quote 0.09 0.00 0.00 0.00 0.05 228.00
quote 118.67 0.00 0.00 102.50 105.60 7.00 42.50 quote 0.50 0.00 0.00 0.00 0.27 98.00
quote 116.25 0.00 0.00 100.15 103.05 2.00 45.00 quote 0.18 0.00 0.00 0.00 0.27 56.00
quote 113.74 0.00 0.00 97.60 100.55 3.00 47.50 quote 0.20 0.00 0.00 0.00 0.27 44.00
quote 107.05 0.00 0.00 94.80 98.10 7.00 50.00 quote 0.17 0.00 0.00 0.00 0.27 32.00
quote 99.00 0.00 0.00 90.10 93.05 3.00 55.00 quote 0.56 0.00 0.00 0.00 0.27 75.00
quote 92.24 0.00 0.00 85.35 88.10 6.00 60.00 quote 0.16 0.00 0.00 0.00 0.27 35.00
quote 87.74 0.00 0.00 80.10 83.10 11.00 65.00 quote 0.02 0.00 0.00 0.00 0.50 347.00
quote 83.80 0.00 0.00 77.80 80.60 1.00 67.50 quote 0.40 0.00 0.00 0.00 0.27 78.00
quote 82.50 -2.50 1.00 75.20 78.10 14.00 70.00 quote 0.02 0.00 0.00 0.00 0.27 83.00
quote 78.59 0.00 0.00 72.50 75.60 1.00 72.50 quote 0.02 0.00 0.00 0.00 0.30 40.00
quote 73.29 -12.11 4.00 70.45 73.10 34.00 75.00 quote 0.56 0.00 0.00 0.00 0.50 313.00
quote 70.78 -12.92 2.00 66.80 70.60 7.00 77.50 quote 0.30 0.00 0.00 0.00 0.31 60.00
quote 73.50 0.00 0.00 65.00 68.05 28.00 80.00 quote 0.03 0.00 0.00 0.00 0.03 242.00
quote 77.36 0.00 0.00 62.40 65.65 2.00 82.50 quote 0.15 0.00 0.00 0.00 0.27 48.00
quote 62.55 -7.95 2.00 60.50 63.20 19.00 85.00 quote 0.02 0.00 0.00 0.00 0.27 59.00
quote 75.10 0.00 0.00 57.50 60.65 3.00 87.50 quote 2.99 0.00 0.00 0.00 2.13 79.00
quote 61.75 -3.65 10.00 55.00 58.00 51.00 90.00 quote 0.15 0.00 0.00 0.00 0.50 414.00
quote 68.55 0.00 0.00 52.45 55.55 21.00 92.50 quote 0.57 0.00 0.00 0.00 0.27 34.00
quote 51.96 -16.19 10.00 50.10 53.10 49.00 95.00 quote 0.03 0.00 0.00 0.00 0.75 201.00
quote 58.80 0.00 0.00 47.95 50.60 1.00 97.50 quote 0.02 0.00 0.00 0.00 0.50 118.00
quote 51.30 -10.70 3.00 45.70 48.10 114.00 100.00 quote 0.01 -0.02 1.00 0.00 0.27 196.00
quote 56.15 0.00 0.00 39.60 43.50 7.00 105.00 quote 0.04 0.00 0.00 0.01 0.28 259.00
quote 43.15 -0.75 10.00 35.40 38.05 89.00 110.00 quote 0.04 -0.01 13.00 0.00 0.05 391.00
quote 38.90 0.00 0.00 30.70 33.25 114.00 115.00 quote 0.02 -0.08 3.00 0.00 0.05 221.00
quote 27.05 -5.60 1.00 25.45 28.15 248.00 120.00 quote 0.03 0.01 1.00 0.01 0.10 683.00
quote 22.15 -4.20 6.00 20.75 22.85 216.00 125.00 quote 0.08 0.02 4.00 0.02 0.08 308.00
quote 17.60 -5.40 15.00 15.65 18.20 289.00 130.00 quote 0.10 -0.01 13.00 0.05 1.12 1,100
quote 23.50 0.00 0.00 10.65 13.30 251.00 135.00 quote 0.12 0.03 7.00 0.10 0.15 1,046
quote 7.40 -4.85 28.00 5.45 8.85 517.00 140.00 quote 0.40 0.20 202.00 0.36 0.48 1,412
quote 4.05 -5.24 18.00 1.64 3.65 18.00 144.00 quote 0.75 0.23 59.00 0.88 1.36 92.00
quote 3.96 -4.54 23.00 2.02 4.45 260.00 145.00 quote 1.13 0.60 373.00 1.13 1.65 1,977
145.88 Current price as of 1/19/2022 04:00:01 PM
quote 2.47 -5.98 11.00 1.14 2.60 46.00 146.00 quote 1.50 0.78 10.00 1.51 2.96 364.00
quote 1.88 -4.12 36.00 0.97 1.90 63.00 147.00 quote 1.76 0.75 32.00 2.05 2.83 353.00
quote 1.38 -3.87 197.00 0.86 1.35 16.00 148.00 quote 2.53 1.63 170.00 2.91 3.40 102.00
quote 1.25 -3.45 143.00 0.64 1.01 16.00 149.00 quote 2.76 1.67 9.00 3.50 4.15 68.00
quote 0.73 -2.62 75.00 0.41 0.54 814.00 150.00 quote 3.75 2.18 471.00 4.10 4.80 1,959
quote 0.26 -1.58 171.00 0.19 0.27 183.00 152.50 quote 5.60 2.87 16.00 4.80 7.10 290.00
quote 0.15 -1.03 163.00 0.07 0.17 907.00 155.00 quote 8.22 3.92 49.00 9.00 11.40 2,403
quote 0.08 -0.58 80.00 0.05 0.11 542.00 157.50 quote 10.72 5.83 1.00 9.40 11.85 179.00
quote 0.04 -0.31 101.00 0.01 0.10 1,281 160.00 quote 13.51 5.31 849.00 12.10 15.10 3,095
quote 0.05 -0.16 76.00 0.01 0.05 370.00 162.50 quote 6.45 0.00 0.00 14.45 17.00 33.00
quote 0.03 -0.09 69.00 0.01 0.04 1,348 165.00 quote 18.57 5.17 23.00 16.95 20.00 1,379
quote 0.03 -0.06 7.00 0.00 0.05 84.00 167.50 quote 11.40 0.00 0.00 19.70 22.60 5.00
quote 0.02 -0.09 34.00 0.02 0.03 1,360 170.00 quote 20.24 2.24 4.00 22.00 25.00 636.00
quote 0.03 -0.02 20.00 0.00 0.03 50.00 172.50 quote 0.00 0.00 0.00 24.40 27.80
quote 0.02 -0.03 17.00 0.01 0.05 828.00 175.00 quote 28.72 5.74 13.00 26.95 29.60 409.00
quote 0.05 0.00 0.00 0.00 0.12 11.00 177.50 quote 0.00 0.00 0.00 29.60 32.85
quote 0.01 -0.02 2.00 0.00 0.03 1,138 180.00 quote 33.00 4.80 11.00 31.95 34.40 536.00
quote 0.04 0.00 2.00 0.00 0.03 836.00 185.00 quote 37.71 6.71 29.00 37.75 39.75 489.00
quote 0.02 0.01 3.00 0.00 0.03 2,465 190.00 quote 33.75 0.00 0.00 41.90 44.55 422.00
quote 0.02 -0.05 1.00 0.00 0.03 575.00 195.00 quote 46.40 2.86 1.00 47.00 50.00 239.00
quote 0.01 -0.02 5.00 0.00 0.01 912.00 200.00 quote 42.52 0.00 0.00 51.95 55.20 27.00
quote 0.06 0.00 0.00 0.00 0.21 7.00 205.00 quote 49.41 0.00 0.00 56.95 59.60 3.00
quote 0.02 0.00 0.00 0.00 0.01 444.00 210.00 quote 41.15 0.00 0.00 61.95 64.65 4.00
quote 0.02 0.01 10.00 0.00 0.02 360.00 220.00 quote 55.80 0.00 0.00 71.95 75.30 6.00
quote 0.01 0.00 1.00 0.00 0.01 475.00 230.00 quote 60.20 0.00 0.00 81.95 84.70 1.00
quote 0.10 0.00 0.00 0.00 0.50 144.00 240.00 quote 66.60 0.00 0.00 92.05 94.85 14.00
quote 0.01 0.00 0.00 0.00 0.12 617.00 250.00 quote 85.40 0.00 0.00 101.95 104.85 64.00
quote 0.01 0.00 0.00 0.00 2.13 68.00 260.00 quote 92.00 0.00 0.00 111.95 114.90 151.00
quote 0.04 0.00 0.00 0.00 0.28 125.00 270.00 quote 109.45 0.00 0.00 121.95 124.90 90.00
quote 0.01 0.00 0.00 0.00 0.27 45.00 280.00 quote 114.20 0.00 0.00 131.95 135.20 51.00
quote 0.01 0.00 0.00 0.00 0.27 79.00 290.00 quote 124.75 0.00 0.00 141.85 144.90 55.00
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.30 43.05 105.00 quote 0.00 0.00 0.00 0.00 2.17
quote 43.35 -1.25 7.00 33.85 38.20 11.00 110.00 quote 0.04 0.00 4.00 0.00 2.20
quote 0.00 0.00 0.00 28.80 33.25 115.00 quote 0.00 0.00 0.00 0.05 2.25
quote 0.00 0.00 0.00 24.10 28.30 120.00 quote 0.16 0.00 0.00 0.09 0.50 15.00
quote 0.00 0.00 0.00 19.35 23.40 125.00 quote 0.33 -0.17 2.00 0.27 0.48 2.00
quote 25.68 0.00 0.00 14.55 18.70 1.00 130.00 quote 0.55 -0.02 1.00 0.45 0.95 21.00
quote 16.90 -9.27 1.00 10.55 14.10 2.00 135.00 quote 0.82 -0.25 2.00 0.83 1.01 79.00
quote 8.20 -4.40 6.00 7.15 8.55 15.00 140.00 quote 1.60 0.25 41.00 1.33 2.00 425.00
quote 0.00 0.00 0.00 4.90 5.70 144.00 quote 2.94 0.95 8.00 2.84 3.45 160.00
quote 4.35 -11.90 9.00 4.35 4.85 6.00 145.00 quote 2.93 0.78 67.00 3.15 3.85 258.00
145.88 Current price as of 1/19/2022 04:00:01 PM
quote 4.55 0.00 3.00 3.80 4.20 146.00 quote 4.00 1.72 197.00 3.75 4.30 61.00
quote 4.05 0.00 1.00 2.05 4.10 147.00 quote 3.95 1.04 118.00 4.10 4.90 701.00
quote 3.40 -3.80 49.00 3.10 3.55 60.00 148.00 quote 4.40 1.41 86.00 4.70 5.50 101.00
quote 3.05 0.00 21.00 2.56 3.15 149.00 quote 4.70 1.34 103.00 5.20 6.50 260.00
quote 2.56 -2.81 68.00 2.07 2.74 14.00 150.00 quote 5.60 1.45 110.00 5.70 6.65 209.00
quote 1.73 -3.17 19.00 1.33 1.96 155.00 152.50 quote 6.95 2.05 52.00 7.50 8.45 213.00
quote 1.17 -2.27 223.00 0.15 1.30 953.00 155.00 quote 10.15 3.84 130.00 8.00 10.80 419.00
quote 0.84 -1.73 93.00 0.39 1.34 1,157 157.50 quote 6.95 0.00 0.00 10.00 13.35 61.00
quote 0.58 -1.26 36.00 0.02 0.73 487.00 160.00 quote 14.63 5.13 5.00 12.00 15.65 190.00
quote 0.41 -1.10 17.00 0.32 0.89 270.00 162.50 quote 16.30 4.92 1.00 14.50 17.40 30.00
quote 0.30 -0.83 77.00 0.26 0.61 557.00 165.00 quote 13.88 2.23 10.00 17.00 20.80 26.00
quote 0.83 -0.27 63.00 0.00 0.25 144.00 167.50 quote 12.80 0.00 0.00 19.50 22.30 4.00
quote 0.21 -0.51 31.00 0.09 0.26 207.00 170.00 quote 18.65 1.70 1.00 22.00 25.40 3.00
quote 0.51 -0.03 1.00 0.08 0.51 134.00 172.50 quote 19.40 0.00 0.00 24.00 27.35 1.00
quote 0.20 -0.45 2.00 0.06 2.26 151.00 175.00 quote 28.61 5.50 1.00 27.00 30.30 25.00
quote 0.55 0.00 0.00 0.05 0.75 14.00 177.50 quote 0.00 0.00 0.00 29.00 32.70
quote 0.11 -0.19 4.00 0.09 0.30 57.00 180.00 quote 24.42 0.00 0.00 31.50 35.10 2.00
quote 0.06 -0.17 2.00 0.03 0.45 25.00 185.00 quote 37.68 3.38 29.00 36.95 39.80 1.00
quote 0.50 0.00 0.00 0.02 2.19 4.00 190.00 quote 0.00 0.00 0.00 41.50 45.25
quote 0.29 0.00 0.00 0.02 2.17 4.00 195.00 quote 43.59 0.00 1.00 46.50 50.20 1.00
quote 0.39 0.00 0.00 0.01 0.49 12.00 200.00 quote 0.00 0.00 0.00 51.50 55.10
quote 0.05 0.00 12.00 0.01 0.05 205.00 quote 0.00 0.00 0.00 56.50 60.30
quote 0.01 0.00 3.00 0.00 2.15 210.00 quote 0.00 0.00 0.00 61.50 65.20
quote 0.39 0.00 0.00 0.00 2.14 3.00 215.00 quote 0.00 0.00 0.00 66.50 70.25
quote 0.00 0.00 0.00 0.00 0.05 220.00 quote 0.00 0.00 0.00 71.50 75.35
quote 0.00 0.00 0.00 0.00 2.14 225.00 quote 0.00 0.00 0.00 76.50 80.25
quote 0.09 0.00 0.00 0.00 0.18 3.00 230.00 quote 0.00 0.00 0.00 81.50 85.30

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

August, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200030751/composite CLSK-1.06%
  • /zigman2/quotes/228559245/composite ADGI-78.81%
  • /zigman2/quotes/216531076/composite ESSC-26.63%
  • /zigman2/quotes/211617595/composite BYND+9.29%
  • /zigman2/quotes/205021014/composite RUN-15.70%
X
Powered by StockTwits
Link to MarketWatch's Slice.