In the Money Covered Calls for 06/19/2020 - 272 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
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.52 1.99 5.53 26.58 %
Myokardia Inc MYOK 55.00 57.87 14.00 43.87 25.37 %
The Medicines Company MDCO 45.00 48.20 12.30 35.90 25.35 %
Sarepta Therapeutics Inc SRPT 85.00 85.36 17.05 68.31 24.43 %
Zscaler Inc ZS 50.00 50.32 9.90 40.42 23.70 %
Direxion Technology Bear 3X Shares TECS 10.00 10.64 2.55 8.09 23.61 %
Avalara Inc AVLR 75.00 79.15 18.40 60.75 23.46 %
Mongodb Inc MDB 130.00 131.46 26.10 105.36 23.39 %
Direxion Technology Bull 3X Shares TECL 170.00 171.75 33.90 137.85 23.32 %
Slack Technologies Inc WORK 25.00 25.74 5.40 20.34 22.91 %
Anaplan Inc PLAN 50.00 50.96 10.20 40.76 22.67 %
PagSeguro Digital Ltd PAGS 47.50 48.56 9.40 39.16 21.30 %
Crowdstrike Holdings Inc CRWD 67.50 68.92 13.00 55.92 20.71 %
Advanced Micro Devices, Inc. AMD 30.00 30.27 5.40 24.87 20.63 %
Shopify Inc (US) SHOP 320.00 325.00 57.80 267.20 19.76 %
Tesla Inc TSLA 240.00 246.58 44.95 201.63 19.03 %
Okta Inc OKTA 100.00 103.49 19.10 84.39 18.50 %
Solaredge Technologies Inc SEDG 85.00 89.50 17.50 72.00 18.06 %
Coupa Software Inc COUP 135.00 138.09 23.60 114.49 17.91 %
DISH Network Corp DISH 35.00 35.44 5.60 29.84 17.29 %
Ambarella Inc AMBA 62.50 64.68 11.30 53.38 17.09 %
Cloudera Inc CLDR 7.50 8.68 2.25 6.43 16.64 %
58.com Inc (ADR) WUBA 55.00 55.73 8.50 47.23 16.45 %
Box Inc BOX 17.00 17.36 2.75 14.61 16.36 %
United Rentals, Inc. URI 125.00 125.05 17.40 107.65 16.12 %
Western Digital Corp WDC 62.50 62.65 8.80 53.85 16.06 %
Alexion Pharmaceuticals, Inc. ALXN 105.00 105.65 15.10 90.55 15.96 %
Echo Global Logistics, Inc. ECHO 22.50 22.92 3.50 19.42 15.86 %
Insulet Corporation PODD 150.00 152.60 22.90 129.70 15.65 %
WPX Energy Inc WPX 10.00 11.06 2.40 8.66 15.47 %
Ulta Beauty Inc ULTA 230.00 230.07 30.80 199.27 15.42 %
NVIDIA Corporation NVDA 175.00 176.91 25.15 151.76 15.31 %
Micron Technology, Inc. MU 47.00 49.83 9.05 40.78 15.25 %
StoneCo Ltd STNE 35.00 37.33 6.90 30.43 15.02 %
Wynn Resorts, Limited WYNN 110.00 111.47 15.50 95.97 14.62 %
Canopy Growth Corporation CGC 25.00 26.34 4.50 21.84 14.47 %
CymaBay Therapeutics Inc CBAY 5.00 5.57 1.20 4.37 14.42 %
NetEase Inc (ADR) NTES 270.00 271.27 35.30 235.97 14.42 %
Hess Corp. HES 65.00 65.57 8.75 56.82 14.40 %
American Airlines Group Inc AAL 28.00 28.29 3.80 24.49 14.33 %
JD.Com Inc(ADR) JD 30.00 31.05 4.80 26.25 14.29 %
Netflix, Inc. NFLX 280.00 286.58 41.55 245.03 14.27 %
Nexstar Media Group Inc NXST 100.00 101.88 14.30 87.58 14.19 %
Square Inc SQ 55.00 59.03 10.85 48.18 14.16 %
Workday Inc WDAY 170.00 172.76 23.70 149.06 14.04 %
Lululemon Athletica inc. LULU 190.00 193.56 26.90 166.66 14.00 %
Illumina, Inc. ILMN 300.00 305.05 41.60 263.45 13.87 %
Knight-Swift Transportation Holdings Inc KNX 30.00 34.46 8.10 26.36 13.81 %
Eldorado Resorts Inc ERI 40.00 42.96 7.80 35.16 13.77 %
Best Buy Co Inc BBY 67.50 67.59 8.25 59.34 13.75 %
Qorvo Inc QRVO 75.00 75.19 9.10 66.09 13.48 %
Ctrip.Com International Ltd (ADR) CTRP 32.00 33.21 5.00 28.21 13.43 %
Freeport-McMoRan Inc FCX 10.00 10.45 1.63 8.82 13.38 %
Baidu Inc (ADR) BIDU 105.00 107.78 15.05 92.73 13.23 %
Biogen Inc BIIB 230.00 235.61 32.40 203.21 13.18 %
Encore Capital Group, Inc. ECPG 32.50 33.78 5.00 28.78 12.93 %
Kohl's Corporation KSS 47.50 48.80 6.60 42.20 12.56 %
Alibaba Group Holding Ltd BABA 180.00 180.43 20.50 159.93 12.55 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 28.00 28.92 4.00 24.92 12.36 %
Halliburton Company HAL 20.00 20.91 3.10 17.81 12.30 %
Amedisys Inc AMED 130.00 132.17 16.35 115.82 12.24 %
Mohawk Industries, Inc. MHK 120.00 124.20 17.20 107.00 12.15 %
Facebook Inc FB 190.00 190.15 20.70 169.45 12.13 %
VanEck Vectors Gold Miners ETF GDX 28.00 28.09 3.10 24.99 12.04 %
Cigna Corp CI 160.00 164.65 21.75 142.90 11.97 %
Schlumberger Limited. SLB 37.50 37.76 4.20 33.56 11.74 %
Adobe Inc ADBE 280.00 281.25 30.60 250.65 11.71 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 15.00 16.74 3.30 13.44 11.61 %
Chipotle Mexican Grill, Inc. CMG 820.00 831.83 97.00 734.83 11.59 %
Paypal Holdings Inc PYPL 105.00 106.12 12.00 94.12 11.56 %
Tiffany & Co. TIF 90.00 91.33 10.65 80.68 11.55 %
NXP Semiconductors NV NXPI 105.00 108.42 14.25 94.17 11.50 %
Marathon Petroleum Corp MPC 52.50 53.89 6.80 47.09 11.49 %
Dollar Tree, Inc. DLTR 110.00 111.73 13.00 98.73 11.41 %
Microchip Technology Inc. MCHP 90.00 92.49 11.50 80.99 11.12 %
Amazon.com, Inc. AMZN 1,820.00 1,821.54 181.20 1,640.34 10.95 %
Ultra Gold ProShares UGL 48.00 48.67 5.40 43.27 10.93 %
Activision Blizzard, Inc. ATVI 52.50 55.00 7.65 47.35 10.88 %
Intuit Inc. INTU 270.00 270.02 26.50 243.52 10.87 %
Las Vegas Sands Corp. LVS 57.50 57.56 5.70 51.86 10.88 %
Berry Global Group Inc BERY 37.50 38.64 4.80 33.84 10.82 %
Barrick Gold Corp (USA) GOLD 17.00 18.31 2.97 15.34 10.82 %
Spirit AeroSystems Holdings, Inc. SPR 85.00 85.70 9.00 76.70 10.82 %
Applied Materials, Inc. AMAT 50.00 51.68 6.55 45.13 10.79 %
Lam Research Corporation LRCX 230.00 236.78 29.05 207.73 10.72 %
Dow Inc DOW 47.50 47.63 4.70 42.93 10.65 %
FedEx Corporation FDX 150.00 152.44 16.80 135.64 10.59 %
United Airlines Holdings Inc UAL 87.50 89.42 10.30 79.12 10.59 %
D. R. Horton Inc DHI 50.00 50.87 5.65 45.22 10.57 %
Booking Holdings Inc BKNG 2,050.00 2,057.11 202.60 1,854.51 10.54 %
UltraShort Gold ProShares GLL 54.00 54.29 5.40 48.89 10.45 %
Broadcom Inc AVGO 290.00 290.73 27.90 262.83 10.34 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 18.00 18.97 2.65 16.32 10.29 %
General Electric Company GE 8.00 9.41 2.15 7.26 10.19 %
Caterpillar Inc. CAT 130.00 130.11 12.10 118.01 10.16 %
salesforce.com, inc. CRM 150.00 153.59 17.25 136.34 10.02 %
Intuitive Surgical, Inc. ISRG 520.00 529.06 56.40 472.66 10.02 %
CEL-SCI Corporation CVM 7.50 8.57 1.75 6.82 9.97 %
Southwest Airlines Co LUV 55.00 55.11 5.10 50.01 9.98 %
T-Mobile Us Inc TMUS 80.00 81.02 8.25 72.77 9.94 %
Apple Inc. AAPL 220.00 220.95 20.80 200.15 9.92 %
QUALCOMM, Inc. QCOM 77.50 78.23 7.70 70.53 9.88 %
Kroger Co KR 25.00 25.81 3.05 22.76 9.84 %
Mastercard Inc MA 275.00 275.72 25.25 250.47 9.79 %
Sony Corp (ADR) SNE 57.50 59.37 7.00 52.37 9.80 %
Nike Inc NKE 87.50 87.68 7.95 79.73 9.75 %
Kraft Heinz Co KHC 27.50 28.17 3.10 25.07 9.69 %
Ferrari NV RACE 150.00 153.64 16.80 136.84 9.62 %
eBay Inc EBAY 40.00 40.40 3.90 36.50 9.59 %
Dollar General Corp. DG 155.00 156.80 15.20 141.60 9.46 %
Google Inc. GOOG 1,235.00 1,238.64 110.10 1,128.54 9.43 %
Alphabet Inc GOOGL 1,235.00 1,238.76 110.20 1,128.56 9.43 %
Target Corporation TGT 105.00 107.84 11.85 95.99 9.39 %
Expedia Group Inc EXPE 130.00 134.48 15.60 118.88 9.35 %
The GEO Group Inc GEO 17.50 17.61 1.60 16.01 9.31 %
Deere & Company DE 160.00 164.44 18.00 146.44 9.26 %
Altria Group Inc MO 40.00 40.11 3.50 36.61 9.26 %
ConocoPhillips COP 57.50 59.96 7.25 52.71 9.09 %
Norfolk Southern Corp. NSC 180.00 182.60 17.60 165.00 9.09 %
Boeing Co BA 380.00 384.61 36.20 348.41 9.07 %
UnitedHealth Group Inc UNH 230.00 232.79 21.90 210.89 9.06 %
Union Pacific Corporation UNP 165.00 167.06 15.65 151.41 8.98 %
Apollo Global Management LLC APO 40.00 40.81 4.10 36.71 8.96 %
Microsoft Corporation MSFT 140.00 141.08 12.55 128.53 8.92 %
Embraer SA (ADR) ERJ 17.50 18.77 2.70 16.07 8.90 %
Lowe's Companies, Inc. LOW 110.00 111.82 10.80 101.02 8.89 %
Market Vectors Semiconductor ETF SMH 121.00 121.22 10.10 111.12 8.89 %
Visa Inc V 175.00 175.95 15.20 160.75 8.86 %
Delta Air Lines, Inc. DAL 57.50 58.67 5.80 52.87 8.76 %
General Motors Company GM 37.00 37.78 3.75 34.03 8.73 %
Thermo Fisher Scientific Inc. TMO 290.00 295.17 28.40 266.77 8.71 %
Newmont Goldcorp Corp NEM 37.00 39.39 5.35 34.04 8.70 %
Goldman Sachs Group Inc GS 215.00 215.21 17.20 198.01 8.58 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.68 8.90 95.78 8.58 %
LyondellBasell Industries NV LYB 85.00 88.60 10.30 78.30 8.56 %
NRG Energy Inc NRG 37.00 38.79 4.70 34.09 8.54 %
Intel Corporation INTC 50.00 51.58 5.50 46.08 8.51 %
Hilton Worldwide Holdings Inc HLT 95.00 95.78 8.20 87.58 8.47 %
Gilead Sciences, Inc. GILD 65.00 65.95 5.95 60.00 8.33 %
Valero Energy Corporation VLO 80.00 83.50 9.65 73.85 8.33 %
WellCare Health Plans, Inc. WCG 270.00 270.10 20.60 249.50 8.22 %
American International Group Inc AIG 57.50 57.88 4.70 53.18 8.12 %
Oracle Corporation ORCL 52.50 53.36 4.80 48.56 8.11 %
Corecivic Inc CXW 17.00 17.33 1.60 15.73 8.07 %
CVS Health Corp CVS 62.50 63.61 5.75 57.86 8.02 %
Starbucks Corporation SBUX 90.00 91.57 8.25 83.32 8.02 %
Spark Therapeutics Inc ONCE 100.00 102.00 9.40 92.60 7.99 %
Bristol-Myers Squibb Co BMY 50.00 50.06 3.75 46.31 7.97 %
CBRE Group Inc CBRE 50.00 53.82 7.50 46.32 7.94 %
Metlife Inc MET 47.50 47.86 3.85 44.01 7.93 %
Citigroup Inc C 67.50 69.70 7.15 62.55 7.91 %
Texas Instruments Incorporated TXN 125.00 128.82 12.95 115.87 7.88 %
3M Co MMM 165.00 167.03 14.00 153.03 7.82 %
Walt Disney Co DIS 130.00 133.30 12.65 120.65 7.75 %
Zynga Inc ZNGA 5.00 6.12 1.47 4.65 7.64 %
Abbott Laboratories ABT 82.50 83.21 6.50 76.71 7.55 %
iShares Dow Jones Transport. Avg. (ETF) IYT 189.00 189.52 13.80 175.72 7.56 %
Walgreens Boots Alliance Inc WBA 52.50 54.57 5.75 48.82 7.54 %
Amgen, Inc. AMGN 195.00 195.65 14.30 181.35 7.53 %
Accenture Plc ACN 190.00 194.64 17.90 176.74 7.50 %
Ecolab Inc. ECL 195.00 196.48 14.90 181.58 7.39 %
United Technologies Corporation UTX 135.00 137.53 11.80 125.73 7.37 %
Costco Wholesale Corporation COST 280.00 287.84 26.70 261.14 7.22 %
Direxion Daily Financial Bear 3X Shares FAZ 30.00 34.04 6.05 27.99 7.18 %
Hexcel Corporation HXL 80.00 83.84 9.20 74.64 7.18 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 192.00 192.83 13.70 179.13 7.18 %
Raytheon Company RTN 195.00 199.33 17.40 181.93 7.18 %
Philip Morris International Inc. PM 70.00 71.69 6.35 65.34 7.13 %
Home Depot Inc HD 225.00 228.00 17.85 210.15 7.07 %
Morgan Stanley MS 43.00 44.01 3.85 40.16 7.07 %
Livevol Forward Russell 2000 Index RUT 1,560.00 1,561.49 104.00 1,457.49 7.03 %
SAP SE (ADR) SAP 115.00 119.81 12.30 107.51 6.97 %
Honeywell International Inc. HON 165.00 166.72 12.45 154.27 6.96 %
Automatic Data Processing ADP 155.00 159.35 14.40 144.95 6.93 %
Cisco Systems, Inc. CSCO 47.50 49.19 4.75 44.44 6.89 %
Phillips 66 PSX 100.00 103.05 9.50 93.55 6.89 %
CME Group Inc CME 210.00 211.93 15.40 196.53 6.85 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 12.00 14.53 3.30 11.23 6.86 %
Comcast Corporation CMCSA 45.00 46.68 4.55 42.13 6.81 %
Medtronic PLC MDT 110.00 110.96 7.95 103.01 6.79 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.72 10.38 145.34 6.65 %
United Parcel Service, Inc. UPS 115.00 119.10 11.20 107.90 6.58 %
Merck & Co., Inc. MRK 82.50 83.95 6.50 77.45 6.52 %
Wells Fargo & Co WFC 47.50 48.90 4.30 44.60 6.50 %
Noble Midstream Partners LP NBLX 25.00 26.98 3.50 23.48 6.47 %
Walmart Inc WMT 115.00 117.07 9.00 108.07 6.41 %
Trinity Industries Inc TRN 17.00 19.78 3.80 15.98 6.38 %
International Business Machines Corp. IBM 140.00 142.94 11.30 131.64 6.35 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.50 41.57 2.52 39.05 6.27 %
Mcdonald's Corp MCD 210.00 210.48 12.85 197.63 6.26 %
MSCI Emerging Markets Index Option MXEF 1,010.00 1,016.57 65.30 951.27 6.17 %
AbbVie Inc ABBV 70.00 71.68 5.70 65.98 6.09 %
Anheuser Busch Inbev NV (ADR) BUD 90.00 94.98 10.15 84.83 6.09 %
Johnson & Johnson JNJ 130.00 130.05 7.50 122.55 6.08 %
Procter & Gamble Co PG 120.00 121.86 8.70 113.16 6.04 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.00 40.69 2.96 37.73 6.02 %
AT&T Inc. T 37.00 37.14 2.21 34.93 5.93 %
Eli Lilly And Co LLY 110.00 114.36 10.50 103.86 5.91 %
Bank of America Corp BAC 27.00 29.80 4.30 25.50 5.88 %
SPDR Gold Trust (ETF) GLD 141.00 141.28 8.05 133.23 5.83 %
PepsiCo, Inc. PEP 135.00 135.45 7.90 127.55 5.84 %
Berkshire Hathaway Inc. class B B 200.00 209.06 20.00 189.06 5.79 %
JPMorgan Chase & Co. JPM 115.00 119.36 10.65 108.71 5.79 %
S&P 500 Mini-SPX Options Index XSP 300.00 300.68 16.98 283.70 5.75 %
SPDR S&P 500 ETF Trust SPY 301.00 301.06 16.34 284.72 5.72 %
Standard & Poors 500 Index SPX 3,000.00 3,006.79 168.60 2,838.19 5.70 %
Suncor Energy Inc. (USA) SU 30.00 31.89 3.50 28.39 5.67 %
Allergan plc AGN 165.00 165.71 9.50 156.21 5.63 %
S&P 100 Index RTH OEX 1,320.00 1,328.66 79.00 1,249.66 5.63 %
Livevol Forward Russell 1000 Index RUI 1,660.00 1,662.08 90.00 1,572.08 5.59 %
Prologis Inc PLD 80.00 85.00 9.20 75.80 5.54 %
Chevron Corporation CVX 120.00 123.61 9.80 113.81 5.44 %
Financial Select Sector SPDR Fund XLF 28.00 28.40 1.84 26.56 5.42 %
1/100 Dow Jones Industrial Average DJX 270.00 270.95 14.50 256.45 5.28 %
S&P 100 Index (European Style) XEO 1,320.00 1,328.66 74.50 1,254.16 5.25 %
Kinder Morgan Inc KMI 20.00 20.69 1.67 19.02 5.15 %
BP plc (ADR) BP 38.00 38.69 2.53 36.16 5.09 %
Pfizer Inc. PFE 35.00 36.51 3.20 33.31 5.07 %
Vanguard Emerging Markets Stock Index Fd VWO 41.00 41.44 2.35 39.09 4.89 %
Exxon Mobil Corporation XOM 70.00 72.31 5.50 66.81 4.77 %
Hilton Grand Vacations Inc HGV 32.00 33.53 2.95 30.58 4.64 %
iShares MSCI ACWI Index Fund ACWI 74.00 74.48 3.70 70.78 4.55 %
Health Care SPDR (ETF) XLV 91.00 91.86 4.80 87.06 4.53 %
The Coca-Cola Co KO 52.50 54.52 4.20 50.32 4.33 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 140.00 140.05 5.65 134.40 4.17 %
MSCI EAFE Index Option MXEA 1,910.00 1,913.69 75.20 1,838.49 3.89 %
Duke Energy Corp DUK 92.50 94.48 5.40 89.08 3.84 %
Verizon Communications Inc. VZ 57.50 59.98 4.55 55.43 3.73 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.71 3.00 62.71 3.65 %
Ford Motor Company F 8.00 9.10 1.38 7.72 3.63 %
Acacia Communications, Inc. ACIA 60.00 64.30 6.30 58.00 3.45 %
Celgene Corporation CELG 97.50 98.92 4.45 94.47 3.21 %
Triton International Ltd TRTN 30.00 34.81 5.70 29.11 3.06 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 22.75 1.40 21.35 3.04 %
Cytokinetics, Inc. CYTK 12.00 13.17 1.50 11.67 2.83 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 113.00 113.95 2.25 111.70 1.16 %
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.