In the Money Covered Calls for 12/20/2019 - 492 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
SOGOU INC ADS SOGO 7.50 8.80 2.85 5.95 26.05 %
BIO TELEMETRY INC BEAT 55.00 55.20 11.40 43.80 25.57 %
2U INC TWOU 70.00 72.13 16.20 55.93 25.16 %
TELADOC HEALTH INC TDOC 65.00 69.50 17.50 52.00 25.00 %
NEVRO CORP NVRO 60.00 63.63 15.60 48.03 24.92 %
ABIOMED INC ABMD 360.00 368.00 78.50 289.50 24.35 %
HERC HOLDINGS INC HRI 50.00 51.18 10.80 40.38 23.82 %
RINGCENTRAL INC RNG 85.00 87.75 18.80 68.95 23.28 %
SODASTREAM INTERNATIONAL LTD SODA 125.00 127.63 25.40 102.23 22.27 %
TREX COMPANY INC TREX 75.00 76.78 15.30 61.48 21.99 %
NEUROCRINE BIOSCIENCES INC NBIX 115.00 115.84 21.40 94.44 21.77 %
BOSTON BEER COMPANY INC SAM 280.00 280.25 48.80 231.45 20.98 %
IPG PHOTONICS CORP IPGP 160.00 162.58 29.90 132.68 20.59 %
ELLIE MAE INC ELLI 100.00 104.01 20.70 83.31 20.03 %
LOGMEIN INC LOGM 80.00 80.90 14.20 66.70 19.94 %
MATADOR RESOURCES CO MTDR 30.00 31.42 6.40 25.02 19.90 %
SOHU.COM LIMITED SOHU 22.50 22.60 3.70 18.90 19.05 %
FACEBOOK INC (A) FB 180.00 180.05 28.40 151.65 18.69 %
CIMAREX ENERGY CO XEC 85.00 86.53 14.40 72.13 17.84 %
IDEXX LABORATORIES CORP IDXX 240.00 240.57 36.80 203.77 17.78 %
MOHAWK INDS INC MHK 180.00 181.89 28.00 153.89 16.97 %
SOTHEBY 'S BID 45.00 46.34 7.50 38.84 15.86 %
COGNEX CORP CGNX 50.00 51.98 8.80 43.18 15.79 %
TRITON INTERNATIONAL LTD TRTN 35.00 36.21 5.90 30.31 15.47 %
GUIDEWIRE SOFTWARE INC GWRE 95.00 95.26 12.80 82.46 15.21 %
SSR MINING INC SSRM 7.50 9.65 3.10 6.55 14.50 %
UNITED STATES OIL FUND USO 14.00 14.01 1.72 12.29 13.91 %
POST HOLDINGS INC POST 90.00 93.21 14.10 79.11 13.77 %
POPULAR INC BPOP 50.00 50.11 6.05 44.06 13.48 %
MADISON SQUARE GARDEN CO NEW MSG 300.00 309.55 45.10 264.45 13.44 %
HDFC BANK LTD ADS HDB 100.00 100.28 11.90 88.38 13.15 %
VISA INC. V 140.00 140.21 16.25 123.96 12.94 %
RANDGOLD RESOURCES LTD GOLD 67.50 69.13 9.00 60.13 12.26 %
COPART INC CPRT 55.00 59.30 10.00 49.30 11.56 %
EQUINIX INC (REIT) EQIX 440.00 440.81 46.10 394.71 11.47 %
NAVIENT CORPORATION NAVI 12.50 13.03 1.75 11.28 10.82 %
HARRIS CORP HRS 160.00 162.55 17.60 144.95 10.38 %
NASDAQ 100 INDEX NEW CALC NDX 7,400.00 7,401.17 696.00 6,705.17 10.36 %
ATHENAHEALTH INC. ATHN 145.00 149.75 18.00 131.75 10.06 %
AERCAP HOLDINGS N.V. AER 55.00 56.72 6.60 50.12 9.74 %
LAZARD LTD LAZ 47.00 49.78 6.80 42.98 9.35 %
Russell 2000 Index RUT 1,670.00 1,675.32 141.20 1,534.12 8.86 %
BECTON DICKINSON & CO BDX 240.00 248.23 26.90 221.33 8.44 %
SPDR S&P 500 ETF TRUST SPY 280.00 282.10 22.51 259.59 7.86 %
S&P 500 INDEX SPX 2,800.00 2,821.93 225.30 2,596.63 7.83 %
S&P 100 INDEX OEX 1,240.00 1,250.57 99.80 1,150.77 7.75 %
INVESCO LTD IVZ 23.00 24.79 3.40 21.39 7.53 %
Dow Jones Industrial Average Index DJX 250.00 251.88 19.35 232.53 7.51 %
S & P 100 Index XEO 1,240.00 1,250.57 95.90 1,154.67 7.39 %
ING GROEP N V ADS ING 12.00 13.39 2.20 11.19 7.24 %
iShares S&P 100 ETF OEF 125.00 125.52 8.60 116.92 6.91 %
Mini-SPX Index based on the S&P 500 Inde XSP 280.00 282.19 17.81 264.38 5.91 %
TOTAL S A ADS TOT 60.00 61.51 4.70 56.81 5.62 %
WELLTOWER INC WELL 60.00 63.35 6.10 57.25 4.80 %
OAKTREE CAPITAL GROUP LLC OAK 40.00 40.70 2.40 38.30 4.44 %
IRON MOUNTAIN INC (REIT) IRM 32.50 34.83 3.40 31.43 3.40 %
ILG INC ILG 32.00 33.83 2.33 31.50 1.59 %
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.