In the Money Covered Calls for 11/27/2020 - 2 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
Nutanix Inc NTNX 28,00 28,41 2,15 26,26 6,63 %
Riot Blockchain Inc RIOT 7,00 7,23 0,65 6,58 6,38 %
American Eagle Outfitters Inc AEO 18,00 18,17 1,05 17,12 5,14 %
Transocean LTD RIG 1,50 1,80 0,37 1,43 4,90 %
Nordstrom, Inc. JWN 23,00 23,44 1,48 21,96 4,74 %
Abercrombie & Fitch Co. ANF 22,50 22,69 1,20 21,49 4,70 %
Ambarella Inc AMBA 66,00 66,38 3,30 63,08 4,63 %
Gap Inc GPS 26,00 26,05 1,17 24,88 4,50 %
Nio Inc - ADR NIO 55,00 55,51 2,75 52,76 4,25 %
AURORA CANNABIS INC. ACB 7,00 7,17 0,45 6,72 4,17 %
Dicks Sporting Goods Inc DKS 58,50 58,84 2,65 56,19 4,11 %
Urban Outfitters, Inc. URBN 31,50 31,67 1,40 30,27 4,06 %
Fossil Group Inc FOSL 11,50 11,58 0,50 11,08 3,79 %
Tilray Inc TLRY 6,50 6,67 0,40 6,27 3,59 %
Dollar Tree, Inc. DLTR 97,50 97,61 3,20 94,41 3,27 %
Best Buy Co Inc BBY 122,00 122,04 3,70 118,34 3,09 %
Overstock.com Inc OSTK 67,50 67,90 2,30 65,60 2,90 %
Zoom Video Communications Inc ZM 430,00 430,28 12,00 418,28 2,80 %
Genworth Financial Inc GNW 4,50 4,53 0,15 4,38 2,74 %
Terra Nova Holding Ltd (Bermuda) TNA 52,00 52,11 1,49 50,62 2,73 %
Direxion Energy Bull 3X Shares ERX 14,50 14,63 0,50 14,13 2,62 %
Autodesk, Inc. ADSK 255,00 257,09 8,40 248,69 2,54 %
Dave & Buster's Entertainment Inc PLAY 25,00 25,13 0,75 24,38 2,54 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 63,00 63,31 1,83 61,48 2,47 %
ProShares VIX Short-Term Futures ETF VIXY 15,00 15,04 0,40 14,64 2,46 %
Direxion Daily Brazil Bull 3X Shares BRZU 88,50 88,52 2,13 86,39 2,44 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 74,00 74,55 2,30 72,25 2,42 %
HP Inc HPQ 21,00 21,19 0,68 20,51 2,39 %
Marathon Oil Corporation MRO 6,00 6,17 0,31 5,86 2,39 %
Pinduoduo Inc - ADR PDD 141,00 141,03 3,30 137,73 2,37 %
Plug Power Inc PLUG 26,00 26,89 1,48 25,41 2,33 %
American Airlines Group Inc AAL 13,50 13,55 0,36 13,20 2,31 %
Groupon Inc GRPN 29,00 29,15 0,80 28,35 2,29 %
Peloton Interactive Inc PTON 112,00 112,10 2,60 109,50 2,28 %
Tesla Inc TSLA 520,00 521,74 13,25 508,49 2,26 %
Direxion Daily Small Cap Bear 3X Shares TZA 9,00 9,05 0,25 8,80 2,27 %
SunPower Corporation SPWR 21,50 21,94 0,91 21,03 2,23 %
Penn National Gaming, Inc PENN 71,50 71,96 2,01 69,95 2,22 %
Sorrento Therapeutics Inc SRNE 7,00 7,20 0,35 6,85 2,19 %
VMware, Inc. VMW 148,00 148,94 4,10 144,84 2,18 %
Fastly Inc FSLY 83,00 83,39 2,15 81,24 2,17 %
Moderna Inc MRNA 101,00 101,03 2,11 98,92 2,10 %
Ultra DJ-AIG Crude Oil ProShares UCO 29,50 29,52 0,63 28,89 2,11 %
ProShares UltraPro QQQ TQQQ 144,00 144,15 3,10 141,05 2,09 %
Burlington Stores Inc BURL 227,50 229,99 7,10 222,89 2,07 %
Scientific Games Corp SGMS 39,50 39,51 0,80 38,71 2,04 %
Carvana Co CVNA 240,00 240,08 4,75 235,33 1,98 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 56,50 56,73 1,33 55,40 1,99 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 36,50 36,90 1,10 35,80 1,96 %
Carnival Corp CCL 18,00 18,17 0,51 17,66 1,93 %
Capri Holdings Ltd CPRI 36,00 36,11 0,79 35,32 1,93 %
Camping World Holdings Inc CWH 31,00 31,17 0,75 30,42 1,91 %
Deere & Company DE 260,00 261,11 5,95 255,16 1,90 %
Hormel Foods Corp HRL 50,00 50,07 1,00 49,07 1,90 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,50 12,67 0,40 12,27 1,87 %
Wayfair Inc W 255,00 256,31 6,00 250,31 1,87 %
Direxion Daily Gold Miners Bear 3X Shares DUST 22,50 22,79 0,70 22,09 1,86 %
Sea Ltd (ADR) SE 182,50 182,73 3,50 179,23 1,82 %
Square Inc SQ 207,50 207,69 3,90 203,79 1,82 %
United States Steel Corporation X 11,50 11,56 0,27 11,29 1,81 %
Alliance Data Systems Corporation ADS 71,00 71,01 1,25 69,76 1,78 %
Boeing Co BA 210,00 211,38 5,05 206,33 1,78 %
Beyond Meat Inc BYND 141,00 141,01 2,46 138,55 1,77 %
RH RH 440,00 440,68 8,30 432,38 1,76 %
Zillow Group, Inc. Class C Z 114,00 114,14 2,12 112,02 1,77 %
Chewy Inc CHWY 69,00 69,31 1,47 67,84 1,70 %
Etsy Inc ETSY 140,00 140,04 2,39 137,65 1,71 %
Roku Inc ROKU 275,00 276,58 6,20 270,38 1,71 %
SeaWorld Entertainment Inc SEAS 28,00 28,03 0,50 27,53 1,71 %
Caesars Entertainment Inc CZR 66,50 66,91 1,51 65,40 1,68 %
Valero Energy Corporation VLO 56,00 56,10 1,02 55,08 1,67 %
Snap Inc SNAP 45,00 45,27 1,00 44,27 1,65 %
Analog Devices, Inc. ADI 137,00 137,15 2,35 134,80 1,63 %
Norwegian Cruise Line Holdings Ltd NCLH 20,50 20,89 0,72 20,17 1,64 %
Canadian Solar Inc. CSIQ 39,50 39,82 0,95 38,87 1,62 %
DISH Network Corp DISH 35,00 35,12 0,68 34,44 1,63 %
Macy's Inc M 10,00 10,41 0,57 9,84 1,63 %
Range Resources Corp. RRC 7,50 7,64 0,26 7,38 1,63 %
Yeti Holdings Inc YETI 61,50 61,63 1,10 60,53 1,60 %
Coupa Software Inc COUP 315,00 315,19 5,10 310,08 1,59 %
Crowdstrike Holdings Inc CRWD 147,00 147,53 2,78 144,75 1,55 %
GoPro Inc GPRO 6,50 6,65 0,25 6,40 1,56 %
Twilio Inc TWLO 300,00 301,71 6,30 295,41 1,55 %
Apache Corporation APA 12,50 12,87 0,56 12,31 1,54 %
Wynn Resorts, Limited WYNN 95,00 95,48 1,92 93,56 1,54 %
GameStop Corp. GME 13,50 13,90 0,60 13,30 1,50 %
Marathon Petroleum Corp MPC 41,00 41,22 0,83 40,39 1,51 %
Shopify Inc (US) SHOP 975,00 979,07 18,50 960,57 1,50 %
MGM Resorts International MGM 26,00 26,16 0,54 25,62 1,48 %
Olin Corporation OLN 22,50 22,52 0,35 22,17 1,49 %
Spotify Technology SA SPOT 267,50 268,86 5,30 263,56 1,49 %
Uber Technologies Inc UBER 50,00 50,04 0,78 49,26 1,50 %
Teladoc Health Inc TDOC 192,50 193,90 4,20 189,70 1,48 %
Direxion Daily Financial Bull 3X Shares FAS 50,00 50,65 1,37 49,28 1,46 %
Align Technology, Inc. ALGN 475,00 476,72 8,50 468,22 1,45 %
Mongodb Inc MDB 265,00 265,31 4,10 261,21 1,45 %
Under Armour Inc UAA 16,50 16,55 0,28 16,27 1,44 %
Zscaler Inc ZS 143,00 143,10 2,15 140,95 1,45 %
Docusign Inc DOCU 215,00 216,97 5,00 211,97 1,43 %
HUYA Inc - ADR HUYA 21,50 21,60 0,40 21,20 1,42 %
ProShares Trust UPRO 66,50 66,67 1,10 65,57 1,42 %
Medtronic PLC MDT 110,00 111,00 2,52 108,48 1,40 %
Match Group Inc MTCH 138,00 138,23 2,13 136,10 1,40 %
Shake Shack Inc SHAK 79,00 79,23 1,32 77,91 1,40 %
Tenet Healthcare Corp THC 32,50 32,70 0,65 32,05 1,40 %
Bed Bath & Beyond Inc. BBBY 20,50 20,80 0,58 20,22 1,38 %
Mosaic Co MOS 20,50 20,55 0,33 20,22 1,38 %
Tandem Diabetes Care Inc TNDM 92,50 92,88 1,65 91,23 1,39 %
EOG Resources Inc EOG 50,00 50,37 1,05 49,32 1,38 %
Trade Desk Inc TTD 835,00 838,60 15,00 823,60 1,38 %
Market Vectors Oil Services ETF OIH 144,00 144,83 2,78 142,05 1,37 %
Pinterest Inc PINS 65,00 65,80 1,68 64,12 1,37 %
Flex Ltd FLEX 16,50 16,53 0,25 16,28 1,35 %
First Solar, Inc. FSLR 86,00 86,91 2,06 84,85 1,36 %
Market Vectors Junior Gold Miners ETF GDXJ 49,50 49,59 0,75 48,84 1,35 %
LYFT Inc LYFT 39,00 39,35 0,87 38,48 1,35 %
Okta Inc OKTA 227,50 227,90 3,45 224,45 1,36 %
NVIDIA Corporation NVDA 525,00 525,20 7,15 518,05 1,34 %
EXACT Sciences Corporation EXAS 120,00 120,53 2,10 118,43 1,33 %
Marriott International Inc MAR 123,00 123,03 1,64 121,39 1,33 %
Signet Jewelers Ltd. SIG 30,00 30,81 1,20 29,61 1,32 %
Ulta Beauty Inc ULTA 282,50 282,62 3,80 278,82 1,32 %
Eastman Kodak Company KODK 7,00 7,21 0,30 6,91 1,30 %
RingCentral Inc RNG 287,50 288,31 4,50 283,81 1,30 %
Guggenheim Solar ETF TAN 80,50 80,66 1,20 79,46 1,31 %
Advanced Micro Devices, Inc. AMD 85,00 85,31 1,39 83,92 1,29 %
Continental Resources, Inc. CLR 16,50 16,84 0,55 16,29 1,29 %
Papa John's Int'l, Inc. PZZA 81,00 81,22 1,25 79,97 1,29 %
Revolve Group Inc RVLV 20,50 20,69 0,45 20,24 1,28 %
Marvell Technology Group Ltd. MRVL 44,50 44,59 0,65 43,94 1,27 %
Foot Locker, Inc. FL 38,00 38,25 0,72 37,53 1,25 %
Pioneer Natural Resources Co PXD 104,00 104,48 1,75 102,73 1,24 %
Royal Caribbean Group RCL 75,00 75,85 1,77 74,08 1,24 %
First Majestic Silver Corp. AG 9,50 9,70 0,31 9,38 1,23 %
Alibaba Group Holding Ltd - ADR BABA 270,00 270,43 3,70 266,73 1,23 %
General Electric Company GE 10,00 10,07 0,19 9,88 1,21 %
JD.Com Inc(ADR) JD 87,00 87,53 1,58 85,95 1,22 %
Netflix Inc NFLX 475,00 476,56 7,30 469,26 1,22 %
SAGE Therapeutics Inc SAGE 77,50 77,91 1,35 76,56 1,23 %
Stitch Fix Inc SFIX 37,00 37,35 0,80 36,55 1,23 %
Expedia Group Inc EXPE 122,00 122,77 2,22 120,55 1,20 %
Mercadolibre Inc MELI 1.445,00 1.449,61 21,90 1.427,71 1,21 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 18,00 18,36 0,58 17,79 1,21 %
JOYY Inc (ADR) YY 88,00 88,50 1,55 86,95 1,21 %
Canada Goose Holdings inc. GOOS 35,50 35,72 0,64 35,08 1,20 %
Momo Inc (ADR) MOMO 14,50 14,73 0,40 14,33 1,19 %
Chevron Corporation CVX 91,00 91,11 1,15 89,96 1,16 %
Nektar Therapeutics NKTR 16,50 16,51 0,20 16,31 1,16 %
IQIYI Inc IQ 22,00 22,16 0,41 21,75 1,15 %
Lennar Corporation LEN 78,00 78,26 1,15 77,11 1,15 %
Micron Technology, Inc. MU 64,00 64,18 0,91 63,27 1,15 %
Occidental Petroleum Corporation OXY 15,00 15,76 0,93 14,83 1,15 %
PulteGroup, Inc. PHM 45,00 45,19 0,70 44,49 1,15 %
Splunk Inc SPLK 197,50 197,99 2,74 195,25 1,15 %
Baidu Inc (ADR) BIDU 133,00 133,13 1,62 131,51 1,13 %
Chipotle Mexican Grill, Inc. CMG 1.280,00 1.280,35 14,80 1.265,55 1,14 %
Weibo Corp (ADR) WB 44,00 44,50 1,00 43,50 1,15 %
Fox Corp FOXA 28,50 28,53 0,35 28,18 1,14 %
Halliburton Company HAL 17,00 17,32 0,51 16,81 1,13 %
Paypal Holdings Inc PYPL 200,00 200,82 3,05 197,77 1,13 %
Atlassian Corporation PLC TEAM 210,00 211,05 3,40 207,65 1,13 %
United Rentals, Inc. URI 225,00 226,30 3,80 222,50 1,12 %
United States Oil Fund LP (ETF) USO 29,50 29,53 0,36 29,17 1,13 %
Energy Select Sector SPDR (ETF) XLE 38,00 38,34 0,77 37,57 1,13 %
iShares MSCI Brazil Index (ETF) EWZ 32,00 32,34 0,69 31,65 1,11 %
Stamps.com Inc. STMP 180,00 181,52 3,50 178,02 1,11 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 98,00 98,13 1,21 96,92 1,11 %
Lululemon Athletica Inc LULU 347,50 348,54 4,80 343,74 1,09 %
Capital One Financial Corp. COF 87,00 87,31 1,24 86,07 1,08 %
salesforce.com, inc. CRM 257,50 257,58 2,84 254,74 1,08 %
Amazon.com, Inc. AMZN 3.100,00 3.100,18 33,00 3.067,18 1,07 %
Discover Financial Services DFS 78,00 78,12 0,95 77,17 1,08 %
Harley-Davidson Inc HOG 39,50 39,78 0,70 39,08 1,07 %
American Express Company AXP 116,00 116,10 1,32 114,78 1,06 %
ArcelorMittal SA (ADR) MT 17,00 17,08 0,26 16,82 1,07 %
ProShares Ultra S&P500 (ETF) SSO 83,00 83,07 0,95 82,12 1,07 %
Goodyear Tire & Rubber Co GT 10,50 10,69 0,30 10,39 1,06 %
MSCI EAFE Index Option MXEA 2.025,00 2.025,29 21,40 2.003,89 1,05 %
Universal Display Corporation OLED 220,00 220,24 2,55 217,69 1,06 %
Synchrony Financial SYF 30,50 30,63 0,45 30,18 1,06 %
Cyberark Software Ltd CYBR 111,00 111,26 1,40 109,86 1,04 %
Lumentum Holdings Inc LITE 83,00 83,34 1,20 82,14 1,05 %
Lam Research Corporation LRCX 447,50 448,44 5,55 442,89 1,04 %
Ross Stores, Inc. ROST 108,00 108,18 1,30 106,88 1,05 %
VF Corp VFC 86,50 86,55 0,95 85,60 1,05 %
Skechers USA Inc SKX 33,50 33,81 0,65 33,16 1,03 %
U.S. Bancorp USB 43,00 43,08 0,52 42,56 1,03 %
Slack Technologies Inc WORK 29,50 29,94 0,74 29,20 1,03 %
Walt Disney Co DIS 146,00 146,04 1,49 144,55 1,00 %
Hanesbrands Inc. HBI 14,00 14,01 0,15 13,86 1,01 %
MannKind Corporation MNKD 3,00 3,07 0,10 2,97 1,01 %
ProShares UltraPro Short QQQ SQQQ 19,00 19,48 0,67 18,81 1,01 %
Exxon Mobil Corporation XOM 39,00 39,36 0,75 38,61 1,01 %
Direxion Daily China Bull 3x Shares YINN 20,00 20,45 0,65 19,80 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.