In the Money Covered Calls for 11/30/2018 - 0 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
ABERCROMBIE & FITCH CO ANF 17.00 17.12 1.23 15.89 6.99 %
AMBARELLA INC AMBA 34.50 34.65 2.30 32.35 6.65 %
RIOT BLOCKCHAIN INC RIOT 2.00 2.09 0.20 1.89 5.82 %
SPLUNK INC SPLK 99.00 99.14 5.10 94.04 5.27 %
GAMESTOP CORP GME 15.00 15.01 0.59 14.42 4.02 %
DOLLAR TREE INC DLTR 83.00 83.32 3.30 80.02 3.72 %
PALO ALTO NETWORKS INC PANW 175.00 176.54 7.05 169.49 3.25 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 33.50 33.51 1.00 32.51 3.05 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 16.50 16.62 0.60 16.02 3.00 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 50.00 50.14 1.55 48.59 2.90 %
WORKDAY INC WDAY 145.00 145.83 4.80 141.03 2.82 %
UNITED STATES NAT GAS FUND UNG 37.50 37.74 1.21 36.53 2.66 %
TANDEM DIABETES CARE INC. TNDM 35.50 35.60 1.00 34.60 2.60 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 52.50 52.91 1.70 51.21 2.52 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 74.00 74.31 2.10 72.21 2.48 %
PROSHARES ULTRAPRO QQQ TQQQ 50.00 50.11 1.15 48.96 2.12 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 26.00 26.47 1.00 25.47 2.08 %
CHESAPEAKE ENERGY CORP CHK 3.00 3.01 0.07 2.94 2.04 %
NABORS INDUSTRIES LIMITED NEW NBR 3.50 3.54 0.11 3.43 2.04 %
FOSSILGROUP INC FOSL 18.50 18.68 0.55 18.13 2.01 %
MOMO INC MOMO 30.00 30.02 0.60 29.42 1.97 %
VMWARE INC VMW 157.50 159.76 5.30 154.46 1.97 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 31.50 31.95 1.05 30.90 1.94 %
TWILIO INC TWLO 91.50 91.81 2.05 89.76 1.94 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.50 34.79 0.94 33.85 1.92 %
HUYA INC ADS HUYA 17.00 17.04 0.35 16.69 1.86 %
INTERCEPT PHARMACEUTICALS INC ICPT 114.00 114.06 2.05 112.01 1.78 %
YY INC YY 65.50 65.61 1.25 64.36 1.77 %
OVERSTOCK.COM OSTK 18.00 18.39 0.70 17.69 1.75 %
DIREX DLY SMALL CAP BULL 3X TNA 63.00 63.37 1.46 61.91 1.76 %
HP INC HPQ 23.00 23.43 0.82 22.61 1.72 %
SAGE THERAPEUTICS, INC SAGE 110.00 110.03 1.90 108.13 1.73 %
3-D SYSTEMS CORP DDD 12.50 12.51 0.22 12.29 1.71 %
NETFLIX INC NFLX 282.50 282.65 4.85 277.80 1.69 %
PG & E CORP PCG 27.00 27.46 0.90 26.56 1.66 %
WHITING PETROLEUM CORP WLL 29.50 29.94 0.92 29.02 1.65 %
AMARIN CORP PLC AMRN 17.00 17.30 0.57 16.73 1.61 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 990.00 991.67 17.20 974.47 1.59 %
GOGO INC. GOGO 4.50 4.58 0.15 4.43 1.58 %
WEIBO CORPORATION WB 61.50 61.99 1.45 60.54 1.59 %
TILRAY INC. CLASS 2 TLRY 110.00 110.88 2.55 108.33 1.54 %
ROKU INC. (A) ROKU 38.50 38.93 1.01 37.92 1.53 %
WAYFAIR INC W 104.00 104.89 2.45 102.44 1.52 %
IROBOT CORPORATION IRBT 91.50 91.99 1.85 90.14 1.51 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 13.50 13.84 0.54 13.30 1.50 %
SQUARE INC SQ 69.50 69.89 1.42 68.47 1.50 %
TRADE DESK, INC. (THE) TTD 135.00 135.66 2.65 133.01 1.50 %
UNDER ARMOUR INC CL A UAA 23.00 23.01 0.35 22.66 1.50 %
TECK RESOURCES LIMITED TECK 20.50 20.57 0.37 20.20 1.49 %
NVIDIA CORP NVDA 160.00 160.07 2.36 157.71 1.45 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.50 28.64 0.55 28.09 1.46 %
GRUBHUB INC GRUB 80.00 80.06 1.20 78.86 1.45 %
ZILLOW GROUP INC (C) Z 35.00 35.15 0.65 34.50 1.45 %
SNAP INC SNAP 6.50 6.51 0.10 6.41 1.40 %
ARCELORMITTAL ADR MT 23.50 23.53 0.35 23.18 1.38 %
RH RH 116.00 116.61 2.20 114.41 1.39 %
SAREPTA THERAPEUTICS INC SRPT 128.00 128.29 2.05 126.24 1.39 %
UNITED RENTALS INC URI 117.00 117.25 1.85 115.40 1.39 %
ADVANCED MICRO DEVICES INC AMD 21.00 21.34 0.62 20.72 1.35 %
LUMENTUM HOLDINGS INC. LITE 44.00 44.21 0.80 43.41 1.36 %
NAVISTAR INTL CORP NAV 31.50 31.53 0.45 31.08 1.35 %
UNIVERSAL DISPLAY CORP OLED 90.00 90.35 1.55 88.80 1.35 %
TESLA INC TSLA 347.50 347.87 5.00 342.87 1.35 %
VALE S.A. ADS VALE 13.50 13.52 0.20 13.32 1.35 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 34.50 34.84 0.80 34.04 1.35 %
WESTERN DIGITAL CORP WDC 48.00 48.15 0.79 47.36 1.35 %
DROPBOX INC DBX 24.00 24.19 0.50 23.69 1.31 %
DIREX DLY FINAN BULL 3X FAS 62.50 62.78 1.08 61.70 1.30 %
HESS CORPORATION HES 54.00 54.03 0.72 53.31 1.29 %
STITCH FIX, INC. SFIX 26.00 26.37 0.70 25.67 1.29 %
SPOTIFY TECHNOLOGY S A SPOT 138.00 138.24 2.00 136.24 1.29 %
STAMPS.COM INC STMP 160.00 160.87 2.90 157.97 1.29 %
WEIGHT WATCHERS INTL INC NEW WTW 50.50 50.56 0.70 49.86 1.28 %
EASTMAN KODAK COMPANY NEW KODK 4.00 4.10 0.15 3.95 1.27 %
MICRON TECH INC MU 38.50 38.71 0.69 38.02 1.26 %
SIGNET JEWELERS LIMITED ADS SIG 52.00 52.30 0.95 51.35 1.27 %
DILLARDS INC DDS 70.50 70.53 0.90 69.63 1.25 %
CANADA GOOSE HOLDINGS INC GOOS 65.50 65.99 1.30 64.69 1.25 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 110.00 110.63 2.00 108.63 1.26 %
UNITED STATES OIL FUND USO 10.50 10.66 0.29 10.37 1.25 %
DIREXION ENERGY BULL 3X ERX 23.00 23.32 0.60 22.72 1.23 %
PROSHARES ULTRAPRO S&P 500 UPRO 46.50 46.68 0.75 45.93 1.24 %
WYNN RESORTS LTD WYNN 112.00 112.80 2.17 110.63 1.24 %
ALCOA CORPORATION AA 33.50 33.60 0.50 33.10 1.21 %
ALIGN TECHNOLGY INC ALGN 235.00 235.59 3.40 232.19 1.21 %
ARISTA NETWORKS INC ANET 235.00 235.40 3.20 232.20 1.21 %
CF INDUSTRIES HOLDINGS CF 42.50 42.57 0.58 41.99 1.21 %
CANOPY GROWTH CORPORATION CGC 33.50 34.00 0.90 33.10 1.21 %
SHOPIFY INC SHOP 149.00 149.96 2.75 147.21 1.22 %
ANADARKO PETROLEUM CORP APC 52.50 52.53 0.65 51.88 1.20 %
CONTINENTAL RESOURCES INC CLR 45.00 45.17 0.70 44.47 1.19 %
SERVICENOW INC NOW 177.50 177.87 2.45 175.42 1.19 %
NXP SEMICONDUCTOR N.V NXPI 83.00 83.02 1.00 82.02 1.19 %
SHAKE SHACK INC SHAK 52.00 52.19 0.80 51.39 1.19 %
SEAGATE TECHNOLOGY STX 44.00 44.10 0.62 43.48 1.20 %
ACTIVISION BLIZZARD INC ATVI 51.00 51.02 0.61 50.41 1.17 %
BURLINGTON STORES INC BURL 167.50 167.56 2.00 165.56 1.17 %
DISH NETWORK CORPORATION DISH 33.50 33.56 0.45 33.11 1.18 %
TRANSOCEAN LTD NEW RIG 9.50 9.59 0.20 9.39 1.17 %
CRISPR THERAPEUTICS AG CRSP 37.50 37.62 0.55 37.07 1.16 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.00 33.06 0.44 32.62 1.16 %
EDITAS MEDICINE INC EDIT 29.00 29.37 0.70 28.67 1.15 %
APPLIED OPTOELECTRONICS INC. AAOI 20.50 20.66 0.39 20.27 1.13 %
AUTODESK INC ADSK 143.00 143.16 1.73 141.43 1.11 %
MALLINCKRODT PUBLIC LIMITED CO MNK 23.50 23.94 0.70 23.24 1.12 %
TABLEAU SOFTWARE INC DATA 118.00 118.81 2.10 116.71 1.11 %
LAS VEGAS SANDS CORP LVS 55.00 55.15 0.75 54.40 1.10 %
APPLIED MATERIALS INC AMAT 37.00 37.11 0.51 36.60 1.09 %
ISHARES MSCI MEXICO ETF EWW 40.00 40.10 0.53 39.57 1.09 %
UNDER ARMOUR INC CLASS C UA 21.50 21.57 0.30 21.27 1.08 %
AMAZON.COM INC AMZN 1,677.50 1,677.75 17.95 1,659.80 1.07 %
SALESFORCE.COM INC CRM 140.00 140.64 2.10 138.54 1.05 %
FIVE BELOW INC FIVE 105.00 105.70 1.80 103.90 1.06 %
GOLDCORP INC GG 9.50 9.51 0.11 9.40 1.06 %
TENET HEALTHCARE CORP THC 25.50 25.63 0.40 25.23 1.07 %
APACHE CORP APA 35.00 35.26 0.62 34.64 1.04 %
BEST BUY CO INC BBY 65.50 65.59 0.77 64.82 1.05 %
NATIONAL OILWELL VARCO INC NOV 32.50 32.59 0.43 32.16 1.06 %
KOHLS CORP KSS 69.00 69.14 0.85 68.29 1.04 %
SEAWORLD ENTERTAINMENT INC SEAS 28.00 28.21 0.50 27.71 1.05 %
PROSHARES TRUST ULTRA S&P 500 SSO 112.00 112.07 1.23 110.84 1.05 %
TWITTER INC TWTR 32.50 32.73 0.56 32.17 1.03 %
Ulta Beauty, Inc. ULTA 295.00 295.14 3.10 292.04 1.01 %
CYBERARK SOFTWARE LTD CYBR 70.50 70.80 1.00 69.80 1.00 %
DOLLAR GENERAL CORP NEW DG 110.00 110.36 1.45 108.91 1.00 %
XILINX INC XLNX 91.00 91.19 1.10 90.09 1.01 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.