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.