In the Money Covered Calls for 08/07/2020 - 1 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
Eastman Kodak Company KODK 14,00 14,39 1,75 12,64 10,76 %
Fastly Inc FSLY 115,00 116,18 10,30 105,88 8,61 %
Stamps.com Inc. STMP 275,00 276,05 20,20 255,85 7,48 %
Applied Optoelectronics Inc AAOI 16,00 16,35 1,40 14,95 7,02 %
Novavax, Inc. NVAX 155,00 157,16 12,20 144,96 6,93 %
WW International Inc WW 26,50 26,52 1,70 24,82 6,77 %
Beyond Meat Inc BYND 142,00 142,22 9,20 133,02 6,75 %
SunPower Corporation SPWR 11,00 11,10 0,75 10,35 6,28 %
Wayfair Inc W 290,00 290,85 17,90 272,95 6,25 %
Plug Power Inc PLUG 9,00 9,13 0,64 8,49 6,01 %
Inovio Pharmaceuticals Inc INO 20,00 20,32 1,42 18,90 5,82 %
Zillow Group, Inc. Class C Z 68,00 68,22 3,90 64,32 5,72 %
Roku Inc ROKU 165,00 166,36 10,00 156,36 5,53 %
Dropbox Inc DBX 23,00 23,23 1,40 21,83 5,36 %
Lumber Liquidators Holdings Inc LL 22,50 22,86 1,50 21,36 5,34 %
Whiting Petroleum Corp WLL 1,00 1,07 0,12 0,95 5,26 %
Yelp Inc YELP 25,50 25,81 1,55 24,26 5,11 %
Carvana Co CVNA 165,00 166,84 9,75 157,09 5,04 %
Match Group Inc MTCH 107,00 107,57 5,55 102,02 4,88 %
Trade Desk Inc TTD 480,00 481,47 23,50 457,97 4,81 %
Tilray Inc TLRY 8,50 8,69 0,57 8,12 4,74 %
Twilio Inc TWLO 282,50 283,56 13,70 269,86 4,68 %
Alpha Pro Tech, Ltd. APT 20,00 20,05 0,90 19,15 4,44 %
Groupon Inc GRPN 16,00 16,46 1,14 15,32 4,44 %
Moderna Inc MRNA 78,00 78,49 3,80 74,69 4,43 %
Penn National Gaming, Inc PENN 37,00 37,42 1,95 35,47 4,31 %
Square Inc SQ 136,00 136,80 6,40 130,40 4,29 %
Universal Display Corporation OLED 185,00 186,04 8,30 177,74 4,08 %
Activision Blizzard, Inc. ATVI 86,00 86,44 3,80 82,64 4,07 %
Etsy Inc ETSY 125,00 129,62 9,50 120,12 4,06 %
Cronos Group Inc. CRON 7,00 7,08 0,35 6,73 4,01 %
Yeti Holdings Inc YETI 50,00 50,53 2,42 48,11 3,93 %
Uber Technologies Inc UBER 32,50 32,68 1,39 31,29 3,87 %
Zynga Inc ZNGA 10,00 10,20 0,57 9,63 3,84 %
Riot Blockchain Inc RIOT 3,00 3,39 0,50 2,89 3,81 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 59,50 59,75 2,40 57,35 3,76 %
GoPro Inc GPRO 5,00 5,44 0,62 4,82 3,73 %
Wynn Resorts, Limited WYNN 72,50 72,80 2,89 69,91 3,70 %
Western Digital Corp WDC 44,50 44,76 1,83 42,93 3,66 %
Arista Networks Inc ANET 262,50 264,00 10,70 253,30 3,63 %
Clovis Oncology Inc CLVS 6,00 6,26 0,47 5,79 3,63 %
Hecla Mining Company HL 6,00 6,05 0,26 5,79 3,63 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 175,00 175,65 6,75 168,90 3,61 %
Norwegian Cruise Line Holdings Ltd NCLH 13,50 13,57 0,53 13,04 3,53 %
Nio Inc - ADR NIO 13,50 13,64 0,60 13,04 3,53 %
Stratasys Ltd SSYS 15,50 15,83 0,85 14,98 3,47 %
Tripadvisor Inc TRIP 20,00 20,72 1,39 19,33 3,47 %
Devon Energy Corp DVN 11,00 11,10 0,46 10,64 3,38 %
AMC Entertainment Holdings Inc AMC 4,00 4,10 0,23 3,87 3,36 %
First Solar, Inc. FSLR 64,00 64,04 2,12 61,92 3,36 %
3D Systems Corporation DDD 6,50 6,84 0,55 6,29 3,34 %
Immunomedics, Inc. IMMU 44,00 44,11 1,50 42,61 3,26 %
Canadian Solar Inc. CSIQ 23,50 23,98 1,20 22,78 3,16 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 112,50 112,75 3,70 109,05 3,16 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11,50 11,80 0,65 11,15 3,14 %
Editas Medicine Inc EDIT 31,50 31,91 1,35 30,56 3,08 %
Direxion Daily Small Cap Bear 3X Shares TZA 17,50 17,59 0,60 16,99 3,00 %
Terra Nova Holding Ltd (Bermuda) TNA 31,50 31,56 0,97 30,59 2,97 %
Infinera Corp. INFN 8,00 8,12 0,35 7,77 2,96 %
Peloton Interactive Inc PTON 70,00 70,02 2,01 68,01 2,93 %
ACADIA Pharmaceuticals Inc. ACAD 43,00 43,55 1,75 41,80 2,87 %
Capri Holdings Ltd CPRI 14,00 14,01 0,40 13,61 2,87 %
LYFT Inc LYFT 30,50 30,53 0,88 29,65 2,87 %
Papa John's Int'l, Inc. PZZA 97,50 97,75 2,95 94,80 2,85 %
Illumina, Inc. ILMN 392,50 393,68 12,00 381,68 2,83 %
Nektar Therapeutics NKTR 21,50 21,92 1,00 20,92 2,77 %
Bausch Health Companies Inc BHC 18,50 18,98 0,96 18,02 2,66 %
Bristol-Myers Squibb Co BMY 59,00 59,49 1,98 57,51 2,59 %
Royal Caribbean Cruises Ltd RCL 49,00 49,13 1,37 47,76 2,60 %
ProShares VIX Short-Term Futures ETF VIXY 22,50 22,63 0,70 21,93 2,60 %
Fiserv Inc FISV 99,50 99,64 2,65 96,99 2,59 %
HUYA Inc - ADR HUYA 25,00 25,12 0,75 24,37 2,59 %
Monster Beverage Corp MNST 78,00 78,04 2,00 76,04 2,58 %
HollyFrontier Corp HFC 26,00 26,05 0,70 25,35 2,56 %
Amarin Corporation plc (ADR) AMRN 7,00 7,03 0,20 6,83 2,49 %
Direxion Daily Gold Miners Bear 3X Shares DUST 16,00 16,15 0,54 15,61 2,50 %
iShares Silver Trust (ETF) SLV 24,00 24,24 0,82 23,42 2,48 %
Overstock.com Inc OSTK 80,00 82,39 4,30 78,09 2,45 %
Mylan NV MYL 16,00 16,33 0,71 15,62 2,43 %
Dave & Buster's Entertainment Inc PLAY 12,50 12,71 0,50 12,21 2,38 %
Fox Corp FOXA 26,50 26,69 0,80 25,89 2,36 %
Microchip Technology Inc. MCHP 107,00 107,31 2,76 104,55 2,34 %
Direxion Daily Brazil Bull 3X Shares BRZU 87,50 87,74 2,23 85,51 2,33 %
Walt Disney Co DIS 117,00 117,42 3,05 114,37 2,30 %
EOG Resources Inc EOG 48,00 48,48 1,55 46,93 2,28 %
Abercrombie & Fitch Co. ANF 9,50 9,54 0,25 9,29 2,26 %
Advanced Micro Devices, Inc. AMD 85,00 85,04 1,91 83,13 2,25 %
Cardinal Health Inc CAH 57,50 57,83 1,60 56,23 2,26 %
Nordstrom, Inc. JWN 14,50 14,57 0,39 14,18 2,26 %
Continental Resources, Inc. CLR 16,50 16,59 0,45 16,14 2,23 %
Tenet Healthcare Corp THC 26,50 26,57 0,65 25,92 2,24 %
ProShares UltraPro QQQ TQQQ 125,00 125,53 3,25 122,28 2,22 %
Booking Holdings Inc BKNG 1.675,00 1.675,12 36,00 1.639,12 2,19 %
Caesars Entertainment Inc CZR 33,50 33,95 1,15 32,80 2,13 %
Chewy Inc CHWY 58,00 58,14 1,33 56,81 2,09 %
Scientific Games Corp SGMS 18,50 18,78 0,65 18,13 2,04 %
Ultra DJ-AIG Crude Oil ProShares UCO 31,50 31,92 1,05 30,87 2,04 %
Sea Ltd (ADR) SE 137,00 137,54 3,25 134,29 2,02 %
Slack Technologies Inc WORK 30,50 30,54 0,64 29,90 2,01 %
Tesla Inc TSLA 1.485,00 1.486,25 30,00 1.456,25 1,97 %
Boeing Co BA 165,00 165,10 3,25 161,85 1,95 %
iShares MSCI Brazil Index (ETF) EWZ 31,50 31,51 0,61 30,90 1,94 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 23,00 23,77 1,21 22,56 1,95 %
Foot Locker, Inc. FL 27,50 27,58 0,60 26,98 1,93 %
Docusign Inc DOCU 227,50 227,68 4,45 223,23 1,91 %
Shake Shack Inc SHAK 50,50 50,54 0,99 49,55 1,92 %
T-Mobile Us Inc TMUS 108,00 108,39 2,42 105,97 1,92 %
Carnival Corp CCL 13,50 13,75 0,50 13,25 1,89 %
Marathon Oil Corporation MRO 5,50 5,78 0,38 5,40 1,85 %
AmerisourceBergen Corp. ABC 104,00 104,77 2,65 102,12 1,84 %
Crispr Therapeutics AG CRSP 94,00 94,50 2,20 92,30 1,84 %
Direxion Daily Financial Bull 3X Shares FAS 35,00 35,13 0,76 34,37 1,83 %
Mosaic Co MOS 15,50 15,54 0,32 15,22 1,84 %
Marriott International Inc MAR 86,00 86,10 1,63 84,47 1,81 %
Shopify Inc (US) SHOP 1.075,00 1.078,11 22,30 1.055,81 1,82 %
ProShares Trust SPXU 9,50 9,54 0,21 9,33 1,82 %
Zoom Video Communications Inc ZM 267,50 267,52 4,80 262,72 1,82 %
Canopy Growth Corporation CGC 19,00 19,32 0,65 18,67 1,77 %
Market Vectors Junior Gold Miners ETF GDXJ 63,00 63,14 1,24 61,90 1,78 %
Spotify Technology SA SPOT 250,00 250,02 4,40 245,62 1,78 %
StoneCo Ltd STNE 47,00 47,19 1,00 46,19 1,75 %
Wheaton Precious Metals Corp WPM 56,00 56,13 1,09 55,04 1,74 %
Becton Dickinson and Co BDX 282,50 282,91 5,20 277,71 1,72 %
Kohl's Corporation KSS 19,50 19,66 0,49 19,17 1,72 %
Teladoc Health Inc TDOC 247,50 249,59 6,30 243,29 1,73 %
Valero Energy Corporation VLO 53,00 53,03 0,93 52,10 1,73 %
NRG Energy Inc NRG 34,00 34,03 0,60 33,43 1,71 %
JOYY Inc (ADR) YY 82,00 82,07 1,45 80,62 1,71 %
Cirrus Logic, Inc. CRUS 68,50 68,51 1,15 67,36 1,69 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 3,00 3,15 0,20 2,95 1,69 %
Cloudera Inc CLDR 11,50 11,57 0,26 11,31 1,68 %
CVS Health Corp CVS 64,50 65,00 1,56 63,44 1,67 %
Market Vectors Oil Services ETF OIH 132,00 132,16 2,33 129,83 1,67 %
ProShares UltraPro Short QQQ SQQQ 5,50 5,63 0,22 5,41 1,66 %
Sarepta Therapeutics Inc SRPT 155,00 156,70 4,20 152,50 1,64 %
Zscaler Inc ZS 132,00 132,43 2,57 129,86 1,65 %
Crowdstrike Holdings Inc CRWD 114,00 115,00 2,83 112,17 1,63 %
MGM Resorts International MGM 16,50 16,72 0,48 16,24 1,60 %
Dicks Sporting Goods Inc DKS 46,00 46,03 0,75 45,28 1,59 %
DISH Network Corp DISH 33,50 33,73 0,75 32,98 1,58 %
iRobot Corporation IRBT 74,00 74,19 1,34 72,85 1,58 %
PG&E Corporation PCG 9,00 9,03 0,17 8,86 1,58 %
Chemours Co CC 19,50 19,70 0,50 19,20 1,56 %
Expedia Group Inc EXPE 79,50 79,73 1,45 78,28 1,56 %
Snap Inc SNAP 21,50 21,77 0,59 21,18 1,53 %
Alcoa Corp AA 13,50 13,67 0,37 13,30 1,50 %
Burlington Stores Inc BURL 182,50 183,48 3,70 179,78 1,51 %
Newmont Corporation NEM 70,00 70,25 1,30 68,95 1,52 %
United Airlines Holdings Inc UAL 32,00 32,29 0,77 31,52 1,52 %
Herbalife Nutrition Ltd HLF 51,00 51,94 1,70 50,24 1,51 %
Mongodb Inc MDB 212,50 214,65 5,30 209,35 1,50 %
Metlife Inc MET 36,50 36,91 0,95 35,96 1,50 %
Humana Inc HUM 390,00 391,19 6,90 384,29 1,49 %
Regeneron Pharmaceuticals Inc REGN 645,00 647,57 12,00 635,57 1,48 %
Tandem Diabetes Care Inc TNDM 105,00 105,76 2,30 103,46 1,49 %
Marathon Petroleum Corp MPC 37,50 37,68 0,72 36,96 1,46 %
Revolve Group Inc RVLV 16,00 16,17 0,40 15,77 1,46 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 27,00 27,60 0,99 26,61 1,47 %
Align Technology, Inc. ALGN 287,50 288,09 4,70 283,39 1,45 %
Hartford Financial Services Group Inc HIG 40,50 40,57 0,65 39,92 1,45 %
United States Steel Corporation X 7,00 7,12 0,22 6,90 1,45 %
KeyCorp KEY 12,00 12,08 0,25 11,83 1,44 %
PulteGroup, Inc. PHM 44,00 44,13 0,75 43,38 1,43 %
Atlassian Corporation PLC TEAM 177,50 177,54 2,55 174,99 1,43 %
Halliburton Company HAL 15,00 15,11 0,32 14,79 1,42 %
Coupa Software Inc COUP 312,50 313,23 5,00 308,23 1,39 %
Discover Financial Services DFS 48,50 48,74 0,90 47,84 1,38 %
Kinross Gold Corporation (USA) KGC 9,50 9,66 0,29 9,37 1,39 %
Direxion Energy Bull 3X Shares ERX 14,00 14,21 0,40 13,81 1,38 %
Signet Jewelers Ltd. SIG 11,00 11,50 0,65 10,85 1,38 %
RH RH 292,50 294,07 5,50 288,57 1,36 %
SAGE Therapeutics Inc SAGE 49,00 49,79 1,45 48,34 1,37 %
SYSCO Corporation SYY 54,00 54,12 0,85 53,27 1,37 %
ConocoPhillips COP 37,50 37,61 0,61 37,00 1,35 %
EXACT Sciences Corporation EXAS 92,50 92,95 1,68 91,27 1,35 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 9,00 9,78 0,90 8,88 1,35 %
Lululemon Athletica Inc LULU 327,50 328,14 5,00 323,14 1,35 %
Macy's Inc M 6,00 6,14 0,22 5,92 1,35 %
Mallinckrodt PLC MNK 1,50 1,62 0,14 1,48 1,35 %
SeaWorld Entertainment Inc SEAS 15,00 15,40 0,60 14,80 1,35 %
Capital One Financial Corp. COF 63,00 63,25 1,08 62,17 1,34 %
LyondellBasell Industries NV LYB 64,50 64,85 1,20 63,65 1,34 %
ProShares Trust UPRO 53,50 53,89 1,10 52,79 1,34 %
Gap Inc GPS 13,00 13,45 0,62 12,83 1,33 %
Nutanix Inc NTNX 23,00 23,30 0,60 22,70 1,32 %
Okta Inc OKTA 217,50 219,39 4,70 214,69 1,31 %
Ross Stores, Inc. ROST 88,00 88,37 1,50 86,87 1,30 %
First Majestic Silver Corp. AG 13,50 13,95 0,62 13,33 1,28 %
Apollo Global Management Inc APO 49,00 49,08 0,70 48,38 1,28 %
VanEck Vectors Gold Miners ETF GDX 44,00 44,39 0,95 43,44 1,29 %
Baidu Inc (ADR) BIDU 126,00 126,67 2,26 124,41 1,28 %
HCA Healthcare Inc HCA 128,00 128,43 2,05 126,38 1,28 %
Ulta Beauty Inc ULTA 197,50 198,60 3,60 195,00 1,28 %
IQIYI Inc IQ 22,50 22,72 0,50 22,22 1,26 %
Plains All American Pipeline, L.P. PAA 8,00 8,35 0,45 7,90 1,27 %
Hess Corp. HES 50,50 50,69 0,81 49,88 1,24 %
Lumentum Holdings Inc LITE 95,00 95,55 1,70 93,85 1,23 %
Mercadolibre Inc MELI 1.170,00 1.173,79 18,00 1.155,79 1,23 %
ServiceNow Inc NOW 437,50 438,17 6,00 432,17 1,23 %
Energy Select Sector SPDR (ETF) XLE 37,00 37,04 0,49 36,55 1,23 %
Direxion Daily China Bull 3x Shares YINN 15,50 15,81 0,50 15,31 1,24 %
CarMax, Inc KMX 99,00 99,40 1,60 97,80 1,23 %
RingCentral Inc RNG 295,00 295,94 4,50 291,44 1,22 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 80,00 80,19 1,16 79,03 1,23 %
Bank of America Corp BAC 25,00 25,01 0,31 24,70 1,21 %
Cree, Inc. CREE 72,00 72,34 1,20 71,14 1,21 %
American Airlines Group Inc AAL 11,00 11,47 0,60 10,87 1,20 %
Ambarella Inc AMBA 46,50 46,65 0,70 45,95 1,20 %
Barrick Gold Corp (USA) GOLD 29,50 29,75 0,60 29,15 1,20 %
Toll Brothers Inc TOL 38,00 38,50 0,95 37,55 1,20 %
Lennar Corporation LEN 72,00 72,72 1,55 71,17 1,17 %
Micron Technology, Inc. MU 51,00 51,33 0,92 50,41 1,17 %
Citigroup Inc C 50,00 50,13 0,70 49,43 1,15 %
Skyworks Solutions Inc SWKS 145,00 145,28 1,94 143,34 1,16 %
United Rentals, Inc. URI 160,00 160,84 2,67 158,17 1,16 %
Cabot Oil & Gas Corporation COG 19,50 19,63 0,35 19,28 1,14 %
AFLAC Incorporated AFL 35,00 35,06 0,45 34,61 1,13 %
AstraZeneca plc (ADR) AZN 56,00 56,08 0,70 55,38 1,12 %
DuPont de Nemours Inc DD 53,00 53,16 0,75 52,41 1,13 %
D. R. Horton Inc DHI 67,00 67,35 1,10 66,25 1,13 %
SPDR S&P Biotech (ETF) XBI 113,00 113,41 1,67 111,74 1,13 %
PNC Financial Services Group Inc PNC 105,00 105,34 1,50 103,84 1,12 %
Cyberark Software Ltd CYBR 112,00 112,18 1,40 110,78 1,10 %
Zoetis Inc ZTS 155,00 155,60 2,30 153,30 1,11 %
Alexion Pharmaceuticals, Inc. ALXN 105,00 105,22 1,35 103,87 1,09 %
Momo Inc (ADR) MOMO 18,50 18,80 0,50 18,30 1,09 %
Splunk Inc SPLK 210,00 211,03 3,30 207,73 1,09 %
VMware, Inc. VMW 143,00 143,30 1,85 141,45 1,10 %
Amazon.com, Inc. AMZN 3.135,00 3.138,82 37,30 3.101,52 1,08 %
American Express Company AXP 93,00 93,20 1,19 92,01 1,08 %
KLA Corp KLAC 202,50 204,73 4,40 200,33 1,08 %
Jabil Inc JBL 35,00 35,13 0,50 34,63 1,07 %
Kansas City Southern KSU 172,50 172,79 2,10 170,69 1,06 %
Lam Research Corporation LRCX 382,50 384,96 6,50 378,46 1,07 %
Las Vegas Sands Corp. LVS 43,00 43,74 1,19 42,55 1,06 %
Skechers USA Inc SKX 28,50 28,80 0,60 28,20 1,06 %
Schlumberger NV SLB 19,00 19,23 0,43 18,80 1,06 %
Concho Resources Inc CXO 51,00 51,47 1,00 50,47 1,05 %
Electronic Arts Inc. EA 146,00 146,32 1,83 144,49 1,05 %
Centene Corp CNC 62,50 62,64 0,78 61,86 1,03 %
JD.Com Inc(ADR) JD 64,00 64,57 1,23 63,34 1,04 %
ONEOK, Inc. OKE 29,00 29,20 0,50 28,70 1,05 %
Livevol Forward Russell 2000 Index RUT 1.515,00 1.515,04 15,80 1.499,24 1,05 %
Take-Two Interactive Software Inc TTWO 177,50 177,62 1,95 175,67 1,04 %
Cheniere Energy, Inc. LNG 52,00 52,12 0,65 51,47 1,03 %
Twitter Inc TWTR 36,00 36,37 0,74 35,63 1,04 %
Applied Materials, Inc. AMAT 64,50 64,86 1,01 63,85 1,02 %
JPMorgan Chase & Co. JPM 95,50 95,56 1,03 94,53 1,03 %
American Tower Corp AMT 260,00 260,22 2,80 257,42 1,00 %
NetApp Inc. NTAP 43,00 43,23 0,66 42,57 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.