In the Money Covered Calls for 03/05/2021 - 3 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 |
|---|---|---|---|---|---|---|
| GME | GME | 115,00 | 119,49 | 23,30 | 96,19 | 19,56 % |
| SOS | SOS | 6,50 | 6,68 | 0,95 | 5,73 | 13,34 % |
| AMC | AMC | 9,00 | 9,19 | 1,17 | 8,02 | 12,29 % |
| MNKD | MNKD | 4,00 | 4,00 | 0,35 | 3,65 | 9,44 % |
| MARA | MARA | 38,00 | 38,50 | 3,45 | 35,05 | 8,42 % |
| RIOT | RIOT | 53,00 | 53,59 | 4,55 | 49,04 | 8,08 % |
| FUBO | FUBO | 38,00 | 38,75 | 3,30 | 35,45 | 7,19 % |
| CCIV | CCIV | 30,50 | 30,63 | 2,15 | 28,48 | 7,09 % |
| INO | INO | 11,50 | 11,64 | 0,86 | 10,78 | 6,68 % |
| GSX | GSX | 104,00 | 104,98 | 7,35 | 97,63 | 6,52 % |
| FSR | FSR | 27,00 | 27,37 | 1,97 | 25,40 | 6,30 % |
| LL | LL | 25,00 | 25,52 | 2,00 | 23,52 | 6,27 % |
| LMND | LMND | 132,00 | 132,43 | 8,20 | 124,23 | 6,25 % |
| DDD | DDD | 38,00 | 38,73 | 2,95 | 35,78 | 6,20 % |
| SDC | SDC | 11,50 | 11,59 | 0,74 | 10,85 | 5,99 % |
| EXPR | EXPR | 2,50 | 2,81 | 0,45 | 2,36 | 5,93 % |
| VXRT | VXRT | 7,50 | 7,55 | 0,46 | 7,09 | 5,78 % |
| VIR | VIR | 66,00 | 66,44 | 4,00 | 62,44 | 5,70 % |
| NNOX | NNOX | 44,00 | 44,75 | 3,10 | 41,65 | 5,64 % |
| NIO | NIO | 49,00 | 49,79 | 3,40 | 46,39 | 5,63 % |
| GPS | GPS | 25,50 | 25,59 | 1,41 | 24,18 | 5,46 % |
| WKHS | WKHS | 17,00 | 17,33 | 1,20 | 16,13 | 5,39 % |
| TLRY | TLRY | 25,50 | 25,54 | 1,30 | 24,24 | 5,20 % |
| NVAX | NVAX | 240,00 | 240,94 | 12,70 | 228,24 | 5,15 % |
| ZM | ZM | 407,50 | 409,66 | 21,90 | 387,76 | 5,09 % |
| SNOW | SNOW | 270,00 | 272,14 | 14,90 | 257,24 | 4,96 % |
| SOL | SOL | 16,00 | 16,05 | 0,80 | 15,25 | 4,89 % |
| FUTU | FUTU | 165,00 | 165,66 | 8,30 | 157,36 | 4,86 % |
| URBN | URBN | 33,50 | 33,87 | 1,90 | 31,97 | 4,79 % |
| RKT | RKT | 24,00 | 24,29 | 1,36 | 22,93 | 4,67 % |
| LABD | LABD | 18,00 | 18,05 | 0,85 | 17,20 | 4,65 % |
| LABU | LABU | 118,50 | 118,85 | 5,60 | 113,25 | 4,64 % |
| SE | SE | 247,50 | 248,53 | 12,00 | 236,53 | 4,64 % |
| SPLK | SPLK | 150,00 | 151,32 | 7,90 | 143,42 | 4,59 % |
| SRNE | SRNE | 10,00 | 10,27 | 0,70 | 9,57 | 4,49 % |
| KODK | KODK | 9,00 | 9,16 | 0,55 | 8,61 | 4,47 % |
| ANF | ANF | 27,00 | 27,41 | 1,55 | 25,86 | 4,39 % |
| JNUG | JNUG | 79,00 | 79,63 | 3,95 | 75,68 | 4,39 % |
| GRPN | GRPN | 57,00 | 57,54 | 2,93 | 54,61 | 4,38 % |
| PLUG | PLUG | 52,00 | 52,46 | 2,58 | 49,88 | 4,25 % |
| CIEN | CIEN | 52,50 | 52,95 | 2,53 | 50,42 | 4,12 % |
| HYLN | HYLN | 16,50 | 16,72 | 0,87 | 15,85 | 4,10 % |
| JWN | JWN | 37,50 | 37,99 | 1,96 | 36,03 | 4,08 % |
| OSTK | OSTK | 73,00 | 73,03 | 2,87 | 70,16 | 4,05 % |
| CYRX | CYRX | 62,00 | 62,50 | 2,90 | 59,60 | 4,03 % |
| GRWG | GRWG | 51,50 | 51,65 | 2,10 | 49,55 | 3,94 % |
| QS | QS | 57,00 | 57,69 | 2,85 | 54,84 | 3,94 % |
| BB | BB | 10,50 | 10,91 | 0,80 | 10,11 | 3,86 % |
| SSYS | SSYS | 36,00 | 36,27 | 1,60 | 34,67 | 3,84 % |
| SPWR | SPWR | 38,00 | 38,18 | 1,57 | 36,61 | 3,80 % |
| TNA | TNA | 98,00 | 98,19 | 3,75 | 94,44 | 3,77 % |
| AMBA | AMBA | 118,00 | 118,74 | 5,00 | 113,74 | 3,75 % |
| JMIA | JMIA | 47,00 | 47,02 | 1,72 | 45,30 | 3,75 % |
| SIG | SIG | 49,00 | 49,78 | 2,55 | 47,23 | 3,75 % |
| RIDE | RIDE | 20,00 | 20,16 | 0,88 | 19,28 | 3,73 % |
| SPCE | SPCE | 38,00 | 38,13 | 1,50 | 36,63 | 3,74 % |
| NKLA | NKLA | 18,00 | 18,12 | 0,75 | 17,37 | 3,63 % |
| KSS | KSS | 56,50 | 56,99 | 2,46 | 54,53 | 3,61 % |
| ACB | ACB | 11,00 | 11,03 | 0,41 | 10,62 | 3,58 % |
| APHA | APHA | 18,50 | 18,77 | 0,91 | 17,86 | 3,58 % |
| SRPT | SRPT | 87,00 | 87,01 | 3,00 | 84,01 | 3,56 % |
| MRVL | MRVL | 49,50 | 49,54 | 1,70 | 47,84 | 3,47 % |
| XPEV | XPEV | 35,00 | 35,50 | 1,65 | 33,85 | 3,40 % |
| AEO | AEO | 26,00 | 26,41 | 1,26 | 25,15 | 3,36 % |
| DLTR | DLTR | 99,00 | 99,23 | 3,40 | 95,83 | 3,31 % |
| MELI | MELI | 1.715,00 | 1.716,00 | 56,00 | 1.660,00 | 3,31 % |
| JDST | JDST | 12,50 | 12,71 | 0,60 | 12,11 | 3,22 % |
| BIDU | BIDU | 295,00 | 295,79 | 9,90 | 285,89 | 3,19 % |
| CCL | CCL | 26,00 | 26,31 | 1,10 | 25,21 | 3,13 % |
| PENN | PENN | 126,00 | 126,17 | 4,00 | 122,17 | 3,13 % |
| BURL | BURL | 257,50 | 258,82 | 9,10 | 249,72 | 3,12 % |
| SFIX | SFIX | 81,00 | 81,38 | 2,83 | 78,55 | 3,12 % |
| NUGT | NUGT | 49,00 | 49,76 | 2,23 | 47,53 | 3,09 % |
| TRIP | TRIP | 49,00 | 49,31 | 1,78 | 47,53 | 3,09 % |
| PLTR | PLTR | 24,50 | 24,83 | 1,06 | 23,77 | 3,07 % |
| CRON | CRON | 11,00 | 11,04 | 0,36 | 10,68 | 3,04 % |
| UCO | UCO | 53,00 | 53,40 | 1,97 | 51,43 | 3,05 % |
| PSTH | PSTH | 29,00 | 29,27 | 1,10 | 28,17 | 2,95 % |
| FSLY | FSLY | 77,00 | 77,25 | 2,44 | 74,81 | 2,93 % |
| APA | APA | 19,50 | 19,62 | 0,67 | 18,95 | 2,90 % |
| TQQQ | TQQQ | 97,00 | 97,03 | 2,77 | 94,26 | 2,91 % |
| W | W | 335,00 | 335,45 | 9,90 | 325,55 | 2,90 % |
| OKTA | OKTA | 267,50 | 269,81 | 9,80 | 260,01 | 2,88 % |
| BLNK | BLNK | 40,00 | 40,50 | 1,60 | 38,90 | 2,83 % |
| CRSP | CRSP | 130,00 | 130,25 | 3,80 | 126,45 | 2,81 % |
| NOV | NOV | 15,00 | 15,09 | 0,50 | 14,59 | 2,81 % |
| TGT | TGT | 185,00 | 186,05 | 6,00 | 180,05 | 2,75 % |
| EGHT | EGHT | 35,00 | 35,03 | 0,95 | 34,08 | 2,70 % |
| GPRO | GPRO | 8,00 | 8,15 | 0,36 | 7,79 | 2,70 % |
| YPF | YPF | 4,00 | 4,25 | 0,35 | 3,90 | 2,70 % |
| ABNB | ABNB | 195,00 | 196,42 | 6,50 | 189,92 | 2,67 % |
| DASH | DASH | 167,50 | 168,74 | 5,60 | 163,14 | 2,67 % |
| PDD | PDD | 185,00 | 186,13 | 5,95 | 180,18 | 2,68 % |
| X | X | 18,00 | 18,30 | 0,77 | 17,53 | 2,68 % |
| TSLA | TSLA | 717,50 | 718,43 | 19,50 | 698,93 | 2,66 % |
| CLR | CLR | 24,50 | 24,87 | 1,00 | 23,87 | 2,64 % |
| ERX | ERX | 23,50 | 23,84 | 0,95 | 22,89 | 2,64 % |
| PINS | PINS | 83,00 | 83,32 | 2,44 | 80,88 | 2,62 % |
| ARKK | ARKK | 136,50 | 136,63 | 3,60 | 133,03 | 2,61 % |
| ETSY | ETSY | 242,50 | 244,58 | 8,25 | 236,33 | 2,61 % |
| RVLV | RVLV | 46,00 | 46,63 | 1,80 | 44,83 | 2,61 % |
| TNDM | TNDM | 95,50 | 95,87 | 2,80 | 93,07 | 2,61 % |
| ENDP | ENDP | 7,50 | 7,51 | 0,20 | 7,31 | 2,60 % |
| YY | YY | 128,00 | 128,47 | 3,70 | 124,77 | 2,59 % |
| ROKU | ROKU | 420,00 | 420,31 | 10,85 | 409,46 | 2,57 % |
| BYND | BYND | 147,00 | 147,11 | 3,70 | 143,41 | 2,50 % |
| SQQQ | SQQQ | 13,00 | 13,18 | 0,50 | 12,68 | 2,51 % |
| HES | HES | 65,00 | 65,50 | 2,08 | 63,42 | 2,49 % |
| CGC | CGC | 34,50 | 34,73 | 1,06 | 33,67 | 2,47 % |
| PTON | PTON | 123,00 | 123,85 | 3,80 | 120,05 | 2,46 % |
| SNAP | SNAP | 66,50 | 66,66 | 1,75 | 64,91 | 2,45 % |
| COTY | COTY | 8,00 | 8,08 | 0,27 | 7,81 | 2,43 % |
| THC | THC | 50,50 | 51,00 | 1,70 | 49,30 | 2,43 % |
| CHWY | CHWY | 104,00 | 104,73 | 3,15 | 101,58 | 2,38 % |
| SEAS | SEAS | 50,00 | 50,29 | 1,45 | 48,84 | 2,38 % |
| YINN | YINN | 24,50 | 24,93 | 1,00 | 23,93 | 2,38 % |
| GP | GP | 25,00 | 25,18 | 0,75 | 24,43 | 2,33 % |
| TAN | TAN | 106,50 | 107,07 | 3,00 | 104,07 | 2,33 % |
| BBBY | BBBY | 27,50 | 27,84 | 0,96 | 26,88 | 2,31 % |
| HAL | HAL | 23,00 | 23,01 | 0,53 | 22,48 | 2,31 % |
| CYH | CYH | 8,50 | 8,56 | 0,25 | 8,31 | 2,29 % |
| NCLH | NCLH | 29,50 | 29,85 | 1,01 | 28,84 | 2,29 % |
| RAD | RAD | 20,50 | 20,83 | 0,79 | 20,04 | 2,30 % |
| RCL | RCL | 91,00 | 91,37 | 2,40 | 88,97 | 2,28 % |
| URI | URI | 295,00 | 297,01 | 8,60 | 288,41 | 2,28 % |
| CWH | CWH | 33,50 | 33,66 | 0,90 | 32,76 | 2,26 % |
| KR | KR | 32,50 | 32,88 | 1,10 | 31,78 | 2,27 % |
| NKTR | NKTR | 23,50 | 23,63 | 0,65 | 22,98 | 2,26 % |
| UPRO | UPRO | 85,50 | 85,55 | 1,95 | 83,60 | 2,27 % |
| MRNA | MRNA | 155,00 | 157,27 | 5,65 | 151,62 | 2,23 % |
| CZR | CZR | 94,00 | 94,04 | 2,05 | 91,99 | 2,19 % |
| TWLO | TWLO | 415,00 | 415,56 | 9,45 | 406,11 | 2,19 % |
| AG | AG | 16,50 | 16,81 | 0,66 | 16,15 | 2,17 % |
| DDOG | DDOG | 97,50 | 97,65 | 2,21 | 95,44 | 2,16 % |
| LI | LI | 25,00 | 25,85 | 1,38 | 24,47 | 2,17 % |
| VIAC | VIAC | 67,00 | 67,12 | 1,54 | 65,58 | 2,17 % |
| AAL | AAL | 21,00 | 21,18 | 0,62 | 20,56 | 2,14 % |
| DKNG | DKNG | 68,00 | 68,77 | 2,20 | 66,57 | 2,15 % |
| MRO | MRO | 11,00 | 11,20 | 0,43 | 10,77 | 2,14 % |
| TWTR | TWTR | 77,50 | 77,63 | 1,75 | 75,88 | 2,13 % |
| AZO | AZO | 1.165,00 | 1.167,48 | 26,40 | 1.141,08 | 2,10 % |
| CPRI | CPRI | 48,00 | 48,28 | 1,27 | 47,01 | 2,10 % |
| FAS | FAS | 84,00 | 84,90 | 2,63 | 82,27 | 2,10 % |
| HPE | HPE | 14,50 | 14,60 | 0,40 | 14,20 | 2,11 % |
| OXY | OXY | 27,00 | 27,64 | 1,20 | 26,44 | 2,12 % |
| SILJ | SILJ | 14,50 | 14,85 | 0,65 | 14,20 | 2,11 % |
| VIPS | VIPS | 38,50 | 38,65 | 0,95 | 37,70 | 2,12 % |
| SQ | SQ | 240,00 | 241,00 | 5,95 | 235,05 | 2,11 % |
| LYFT | LYFT | 57,00 | 57,31 | 1,48 | 55,83 | 2,10 % |
| HUYA | HUYA | 27,00 | 27,45 | 1,00 | 26,45 | 2,08 % |
| OIH | OIH | 210,00 | 210,91 | 5,20 | 205,71 | 2,09 % |
| WB | WB | 56,00 | 56,41 | 1,55 | 54,86 | 2,08 % |
| COUP | COUP | 347,50 | 347,86 | 7,40 | 340,46 | 2,07 % |
| WW | WW | 31,00 | 31,12 | 0,75 | 30,37 | 2,07 % |
| CREE | CREE | 118,00 | 118,44 | 2,80 | 115,64 | 2,04 % |
| DOCU | DOCU | 237,50 | 238,56 | 5,80 | 232,76 | 2,04 % |
| NOK | NOK | 4,00 | 4,04 | 0,12 | 3,92 | 2,04 % |
| TZA | TZA | 4,00 | 4,19 | 0,27 | 3,92 | 2,04 % |
| VIXY | VIXY | 12,00 | 12,16 | 0,40 | 11,76 | 2,04 % |
| WYNN | WYNN | 132,00 | 132,00 | 2,65 | 129,35 | 2,04 % |
| Z | Z | 165,00 | 167,00 | 5,30 | 161,70 | 2,04 % |
| NET | NET | 76,00 | 76,85 | 2,36 | 74,49 | 2,03 % |
| STNE | STNE | 89,00 | 89,54 | 2,30 | 87,24 | 2,02 % |
| TDOC | TDOC | 222,50 | 223,39 | 5,30 | 218,09 | 2,02 % |
| FL | FL | 51,50 | 51,73 | 1,23 | 50,50 | 1,99 % |
| IRBT | IRBT | 125,00 | 125,91 | 3,35 | 122,56 | 1,99 % |
| JD | JD | 98,00 | 98,05 | 1,97 | 96,08 | 2,00 % |
| SIL | SIL | 41,00 | 41,25 | 1,05 | 40,20 | 1,99 % |
| STMP | STMP | 195,00 | 195,79 | 4,60 | 191,19 | 1,99 % |
| USO | USO | 40,50 | 40,60 | 0,89 | 39,71 | 1,99 % |
| WHR | WHR | 190,00 | 190,08 | 3,80 | 186,28 | 2,00 % |
| ADS | ADS | 96,00 | 96,40 | 2,25 | 94,15 | 1,96 % |
| CC | CC | 24,00 | 24,09 | 0,55 | 23,54 | 1,95 % |
| MU | MU | 94,00 | 94,75 | 2,56 | 92,19 | 1,96 % |
| PLAY | PLAY | 41,00 | 41,61 | 1,39 | 40,22 | 1,94 % |
| AA | AA | 25,50 | 25,99 | 0,97 | 25,02 | 1,92 % |
| PAA | PAA | 9,00 | 9,03 | 0,20 | 8,83 | 1,93 % |
| XOP | XOP | 82,00 | 82,80 | 2,34 | 80,46 | 1,91 % |
| M | M | 15,00 | 15,32 | 0,60 | 14,72 | 1,90 % |
| PXD | PXD | 148,00 | 148,44 | 3,20 | 145,24 | 1,90 % |
| RH | RH | 505,00 | 505,67 | 10,10 | 495,57 | 1,90 % |
| FEYE | FEYE | 20,00 | 20,19 | 0,56 | 19,63 | 1,88 % |
| UBER | UBER | 54,00 | 54,39 | 1,39 | 53,00 | 1,89 % |
| EXAS | EXAS | 140,00 | 140,21 | 2,78 | 137,43 | 1,87 % |
| AVGO | AVGO | 487,50 | 489,92 | 11,30 | 478,62 | 1,86 % |
| FCX | FCX | 34,50 | 34,90 | 1,03 | 33,87 | 1,86 % |
| HL | HL | 6,00 | 6,21 | 0,32 | 5,89 | 1,87 % |
| CSIQ | CSIQ | 49,00 | 49,56 | 1,45 | 48,11 | 1,85 % |
| LITE | LITE | 91,00 | 91,15 | 1,80 | 89,35 | 1,85 % |
| SPOT | SPOT | 320,00 | 321,28 | 7,10 | 314,18 | 1,85 % |
| TTD | TTD | 832,50 | 833,45 | 16,10 | 817,35 | 1,85 % |
| EWZ | EWZ | 31,50 | 31,84 | 0,91 | 30,93 | 1,84 % |
| FOXA | FOXA | 33,00 | 33,31 | 0,90 | 32,41 | 1,82 % |
| SYY | SYY | 79,50 | 79,58 | 1,50 | 78,08 | 1,82 % |
| BRZU | BRZU | 80,00 | 83,69 | 5,10 | 78,59 | 1,79 % |
| COP | COP | 52,50 | 52,73 | 1,16 | 51,57 | 1,80 % |
| VLO | VLO | 77,50 | 77,79 | 1,66 | 76,13 | 1,80 % |
| CF | CF | 45,00 | 45,31 | 1,10 | 44,21 | 1,79 % |
| DVN | DVN | 22,00 | 22,39 | 0,77 | 21,62 | 1,76 % |
| MPC | MPC | 56,00 | 56,23 | 1,20 | 55,03 | 1,76 % |
| SHOP | SHOP | 1.307,50 | 1.309,30 | 24,50 | 1.284,80 | 1,77 % |
| IQ | IQ | 25,00 | 25,46 | 0,89 | 24,57 | 1,75 % |
| LVS | LVS | 63,00 | 63,04 | 1,12 | 61,92 | 1,74 % |
| SLB | SLB | 28,50 | 28,72 | 0,71 | 28,01 | 1,75 % |
| VXX | VXX | 14,50 | 14,86 | 0,61 | 14,25 | 1,75 % |
| VALE | VALE | 17,50 | 17,52 | 0,32 | 17,20 | 1,74 % |
| WPM | WPM | 35,50 | 35,66 | 0,77 | 34,89 | 1,75 % |
| CLDR | CLDR | 16,50 | 16,63 | 0,41 | 16,22 | 1,73 % |
| CVNA | CVNA | 310,00 | 312,07 | 7,35 | 304,72 | 1,73 % |
| LB | LB | 56,00 | 56,76 | 1,71 | 55,05 | 1,73 % |
| MGM | MGM | 38,00 | 38,29 | 0,93 | 37,36 | 1,71 % |
| RNG | RNG | 382,50 | 383,96 | 7,90 | 376,06 | 1,71 % |
| UAL | UAL | 53,00 | 53,32 | 1,21 | 52,11 | 1,71 % |
| CRWD | CRWD | 222,50 | 223,41 | 4,60 | 218,81 | 1,69 % |
| GM | GM | 52,50 | 52,56 | 0,92 | 51,64 | 1,67 % |
| MOS | MOS | 30,50 | 30,70 | 0,70 | 30,00 | 1,67 % |
| NTNX | NTNX | 30,50 | 30,71 | 0,71 | 30,00 | 1,67 % |
| ARKF | ARKF | 57,50 | 57,87 | 1,30 | 56,57 | 1,64 % |
| DAL | DAL | 48,00 | 48,06 | 0,84 | 47,22 | 1,65 % |
| WDC | WDC | 72,00 | 72,22 | 1,39 | 70,83 | 1,65 % |
| MDB | MDB | 395,00 | 395,05 | 6,40 | 388,65 | 1,63 % |
| PZZA | PZZA | 93,50 | 93,95 | 1,95 | 92,00 | 1,63 % |
| SWKS | SWKS | 185,00 | 185,39 | 3,35 | 182,04 | 1,63 % |
| FLR | FLR | 17,00 | 17,13 | 0,40 | 16,73 | 1,61 % |
| APPH | APPH | 30,50 | 30,77 | 0,75 | 30,02 | 1,60 % |
| NTES | NTES | 110,00 | 110,52 | 2,25 | 108,27 | 1,60 % |
| YELP | YELP | 38,00 | 38,45 | 1,05 | 37,40 | 1,60 % |
| DISH | DISH | 32,50 | 32,85 | 0,86 | 31,99 | 1,59 % |
| ROST | ROST | 120,00 | 120,47 | 2,35 | 118,12 | 1,59 % |
| ZNGA | ZNGA | 11,50 | 11,56 | 0,24 | 11,32 | 1,59 % |
| ALGN | ALGN | 565,00 | 565,11 | 8,80 | 556,31 | 1,56 % |
| AMD | AMD | 86,00 | 86,41 | 1,74 | 84,67 | 1,57 % |
| LUV | LUV | 58,00 | 58,02 | 0,92 | 57,10 | 1,58 % |
| XRT | XRT | 83,00 | 83,31 | 1,60 | 81,71 | 1,58 % |
| FLEX | FLEX | 19,00 | 19,01 | 0,30 | 18,71 | 1,55 % |
| ACAD | ACAD | 49,50 | 49,55 | 0,80 | 48,75 | 1,54 % |
| DFS | DFS | 98,00 | 98,26 | 1,75 | 96,51 | 1,54 % |
| HFC | HFC | 37,50 | 37,98 | 1,05 | 36,93 | 1,54 % |
| MOMO | MOMO | 16,50 | 16,90 | 0,65 | 16,25 | 1,54 % |
| NVDA | NVDA | 552,50 | 553,77 | 9,65 | 544,12 | 1,54 % |
| ON | ON | 42,00 | 42,26 | 0,90 | 41,36 | 1,55 % |
| XOM | XOM | 56,00 | 56,41 | 1,26 | 55,15 | 1,54 % |
| AMAT | AMAT | 122,00 | 122,35 | 2,18 | 120,17 | 1,52 % |
| CSTM | CSTM | 14,00 | 14,04 | 0,25 | 13,79 | 1,52 % |
| EXPE | EXPE | 160,00 | 161,11 | 3,50 | 157,61 | 1,52 % |
| MT | MT | 24,00 | 24,24 | 0,60 | 23,64 | 1,52 % |
| OLN | OLN | 32,00 | 32,37 | 0,85 | 31,52 | 1,52 % |
| FSLR | FSLR | 84,00 | 84,98 | 2,20 | 82,78 | 1,47 % |
| KLAC | KLAC | 325,00 | 326,19 | 5,90 | 320,29 | 1,47 % |
| SSO | SSO | 98,50 | 98,52 | 1,45 | 97,07 | 1,47 % |
| BABA | BABA | 240,00 | 241,35 | 4,80 | 236,55 | 1,46 % |
| CVX | CVX | 102,00 | 102,02 | 1,47 | 100,55 | 1,44 % |
| DUST | DUST | 24,50 | 25,18 | 1,03 | 24,15 | 1,45 % |
| GOOS | GOOS | 46,00 | 46,93 | 1,59 | 45,34 | 1,46 % |
| WORK | WORK | 41,00 | 41,11 | 0,70 | 40,41 | 1,46 % |
| PNC | PNC | 167,50 | 168,42 | 3,30 | 165,12 | 1,44 % |
| SABR | SABR | 14,00 | 14,44 | 0,64 | 13,80 | 1,45 % |
| SLV | SLV | 24,50 | 24,60 | 0,45 | 24,15 | 1,45 % |
| GDXJ | GDXJ | 44,00 | 44,98 | 1,60 | 43,38 | 1,43 % |
| GNUS | GNUS | 1,50 | 1,70 | 0,22 | 1,48 | 1,42 % |
| LNG | LNG | 68,00 | 68,10 | 1,05 | 67,05 | 1,42 % |
| PHM | PHM | 45,50 | 45,51 | 0,65 | 44,86 | 1,43 % |
| ZS | ZS | 207,50 | 209,93 | 5,35 | 204,58 | 1,43 % |
| BP | BP | 24,50 | 24,58 | 0,42 | 24,16 | 1,41 % |
| LRCX | LRCX | 597,50 | 599,15 | 9,95 | 589,20 | 1,41 % |
| MJ | MJ | 23,00 | 23,48 | 0,80 | 22,68 | 1,41 % |
| PYPL | PYPL | 272,50 | 273,65 | 4,95 | 268,70 | 1,41 % |
| DKS | DKS | 73,50 | 73,99 | 1,50 | 72,49 | 1,39 % |
| IWM | IWM | 226,00 | 226,13 | 3,23 | 222,90 | 1,39 % |
| LEN | LEN | 83,00 | 83,32 | 1,45 | 81,87 | 1,38 % |
| BKNG | BKNG | 2.320,00 | 2.320,91 | 32,00 | 2.288,91 | 1,36 % |
| ICLN | ICLN | 26,50 | 26,84 | 0,70 | 26,14 | 1,36 % |
| NXPI | NXPI | 187,50 | 187,52 | 2,55 | 184,97 | 1,37 % |
| UAA | UAA | 22,50 | 22,73 | 0,53 | 22,20 | 1,35 % |
| UNP | UNP | 205,00 | 205,85 | 3,60 | 202,25 | 1,36 % |
| XBI | XBI | 151,00 | 151,73 | 2,74 | 148,99 | 1,35 % |
| APO | APO | 49,00 | 49,46 | 1,10 | 48,36 | 1,32 % |
| FIVE | FIVE | 192,50 | 194,07 | 4,10 | 189,97 | 1,33 % |
| DBX | DBX | 23,00 | 23,14 | 0,44 | 22,70 | 1,32 % |
| GDX | GDX | 30,50 | 30,91 | 0,81 | 30,10 | 1,33 % |
| GE | GE | 13,00 | 13,11 | 0,28 | 12,83 | 1,33 % |
| ILMN | ILMN | 445,00 | 446,49 | 7,30 | 439,19 | 1,32 % |
| MCHP | MCHP | 157,50 | 158,30 | 2,84 | 155,46 | 1,31 % |
| RDS.A | RDS.A | 41,00 | 41,02 | 0,55 | 40,47 | 1,32 % |
| STX | STX | 74,00 | 74,16 | 1,13 | 73,03 | 1,33 % |
| TSM | TSM | 129,00 | 129,11 | 1,80 | 127,31 | 1,33 % |
| NFLX | NFLX | 550,00 | 550,70 | 7,80 | 542,90 | 1,31 % |
| WDAY | WDAY | 250,00 | 251,87 | 5,10 | 246,77 | 1,31 % |
| WFC | WFC | 37,00 | 37,10 | 0,58 | 36,52 | 1,31 % |
| BA | BA | 222,50 | 224,31 | 4,65 | 219,66 | 1,29 % |
| HOG | HOG | 36,00 | 36,34 | 0,80 | 35,54 | 1,29 % |
| AMLP | AMLP | 30,00 | 30,01 | 0,39 | 29,62 | 1,28 % |
| DOW | DOW | 61,50 | 61,53 | 0,81 | 60,72 | 1,28 % |
| MAR | MAR | 148,00 | 148,46 | 2,34 | 146,12 | 1,29 % |
| TEAM | TEAM | 250,00 | 251,61 | 4,80 | 246,81 | 1,29 % |
| TJX | TJX | 67,00 | 67,03 | 0,88 | 66,16 | 1,28 % |
| TTWO | TTWO | 187,50 | 187,72 | 2,60 | 185,12 | 1,29 % |
| JETS | JETS | 26,00 | 26,23 | 0,56 | 25,68 | 1,27 % |
| PSX | PSX | 84,00 | 84,70 | 1,75 | 82,95 | 1,27 % |
| UVXY | UVXY | 8,00 | 8,50 | 0,60 | 7,90 | 1,27 % |
| CYBR | CYBR | 150,00 | 151,74 | 3,60 | 148,14 | 1,26 % |
| HCA | HCA | 170,00 | 172,00 | 4,10 | 167,90 | 1,25 % |
| SPXU | SPXU | 25,00 | 25,50 | 0,81 | 24,69 | 1,26 % |
| TOL | TOL | 53,00 | 53,50 | 1,15 | 52,35 | 1,24 % |
| EWY | EWY | 90,00 | 90,31 | 1,40 | 88,91 | 1,23 % |
| HAS | HAS | 95,00 | 95,06 | 1,20 | 93,86 | 1,21 % |
| TBT | TBT | 20,00 | 20,22 | 0,46 | 19,76 | 1,21 % |
| ANET | ANET | 285,00 | 285,45 | 3,80 | 281,65 | 1,19 % |
| CBOE | CBOE | 100,00 | 100,47 | 1,65 | 98,82 | 1,19 % |
| COST | COST | 330,00 | 331,40 | 5,30 | 326,10 | 1,20 % |
| DHI | DHI | 78,00 | 78,44 | 1,36 | 77,08 | 1,19 % |
| GT | GT | 17,00 | 17,35 | 0,55 | 16,80 | 1,19 % |
| ITB | ITB | 61,00 | 61,09 | 0,80 | 60,29 | 1,18 % |
| KMX | KMX | 121,00 | 121,94 | 2,35 | 119,59 | 1,17 % |
| KSU | KSU | 210,00 | 212,15 | 4,60 | 207,55 | 1,18 % |
| MTCH | MTCH | 155,00 | 156,88 | 3,70 | 153,18 | 1,19 % |
| CMI | CMI | 262,50 | 262,98 | 3,50 | 259,48 | 1,16 % |
| CNC | CNC | 59,50 | 59,64 | 0,83 | 58,81 | 1,17 % |
| MA | MA | 362,50 | 362,61 | 4,30 | 358,31 | 1,17 % |
| NOW | NOW | 555,00 | 555,84 | 7,30 | 548,54 | 1,18 % |
| MS | MS | 79,00 | 79,16 | 1,07 | 78,09 | 1,17 % |
| PANW | PANW | 367,50 | 367,66 | 4,40 | 363,26 | 1,17 % |
| TSCO | TSCO | 162,50 | 162,51 | 1,90 | 160,61 | 1,18 % |
| YNDX | YNDX | 67,00 | 67,23 | 1,00 | 66,23 | 1,16 % |
| ET | ET | 8,00 | 8,12 | 0,21 | 7,91 | 1,14 % |
| HIG | HIG | 52,00 | 52,06 | 0,65 | 51,41 | 1,15 % |
| NRG | NRG | 40,00 | 40,35 | 0,80 | 39,55 | 1,14 % |
| NTAP | NTAP | 65,00 | 65,22 | 0,95 | 64,27 | 1,14 % |
| OKE | OKE | 47,00 | 47,47 | 1,00 | 46,47 | 1,14 % |
| REGN | REGN | 462,50 | 463,18 | 5,90 | 457,28 | 1,14 % |
| VOD | VOD | 17,50 | 17,52 | 0,21 | 17,30 | 1,13 % |
| XLE | XLE | 49,00 | 49,40 | 0,95 | 48,45 | 1,14 % |
| AIG | AIG | 45,00 | 45,31 | 0,81 | 44,50 | 1,12 % |
| AKAM | AKAM | 96,00 | 96,04 | 1,10 | 94,94 | 1,12 % |
| AXP | AXP | 139,00 | 139,31 | 1,84 | 137,47 | 1,11 % |
| INTC | INTC | 62,50 | 62,88 | 1,07 | 61,81 | 1,12 % |
| TECK | TECK | 20,50 | 21,00 | 0,72 | 20,28 | 1,11 % |
| CMG | CMG | 1.482,50 | 1.484,98 | 18,60 | 1.466,38 | 1,10 % |
| KGC | KGC | 6,00 | 6,14 | 0,21 | 5,93 | 1,10 % |
| QQQ | QQQ | 323,00 | 323,60 | 4,10 | 319,50 | 1,10 % |
| SCHW | SCHW | 64,50 | 64,62 | 0,82 | 63,80 | 1,10 % |
| AAPL | AAPL | 127,00 | 127,79 | 2,15 | 125,64 | 1,08 % |
| USB | USB | 51,00 | 51,12 | 0,67 | 50,45 | 1,09 % |
| C | C | 69,00 | 69,53 | 1,26 | 68,27 | 1,07 % |
| SKX | SKX | 38,50 | 38,94 | 0,85 | 38,09 | 1,08 % |
| MET | MET | 60,00 | 60,06 | 0,69 | 59,37 | 1,06 % |
| SMH | SMH | 247,50 | 248,19 | 3,30 | 244,89 | 1,07 % |
| SVXY | SVXY | 41,50 | 41,86 | 0,80 | 41,06 | 1,07 % |
| CAH | CAH | 52,50 | 52,60 | 0,65 | 51,95 | 1,06 % |
| DE | DE | 360,00 | 361,92 | 5,70 | 356,22 | 1,06 % |
| INDA | INDA | 42,00 | 42,05 | 0,49 | 41,56 | 1,06 % |
| KEY | KEY | 20,50 | 20,68 | 0,40 | 20,29 | 1,06 % |
| LULU | LULU | 312,50 | 314,96 | 5,70 | 309,26 | 1,05 % |
| SNE | SNE | 108,00 | 108,08 | 1,20 | 106,88 | 1,05 % |
| TTM | TTM | 22,00 | 22,47 | 0,70 | 21,77 | 1,06 % |
| EA | EA | 137,00 | 137,27 | 1,68 | 135,59 | 1,04 % |
| ULTA | ULTA | 335,00 | 337,42 | 5,90 | 331,52 | 1,05 % |
| BUD | BUD | 59,00 | 59,34 | 0,94 | 58,40 | 1,03 % |
| COF | COF | 123,00 | 123,93 | 2,19 | 121,74 | 1,03 % |
| COG | COG | 18,50 | 18,81 | 0,50 | 18,31 | 1,04 % |
| FB | FB | 262,50 | 264,39 | 4,55 | 259,84 | 1,02 % |
| IBB | IBB | 159,00 | 159,66 | 2,28 | 157,38 | 1,03 % |
| LAZR | LAZR | 28,50 | 28,96 | 0,75 | 28,21 | 1,03 % |
| TPR | TPR | 41,00 | 41,88 | 1,30 | 40,58 | 1,03 % |
| ADSK | ADSK | 282,50 | 284,24 | 4,55 | 279,69 | 1,00 % |
| AUY | AUY | 4,00 | 4,05 | 0,09 | 3,96 | 1,01 % |
| JPM | JPM | 150,00 | 150,48 | 1,97 | 148,51 | 1,00 % |
| NTR | NTR | 55,00 | 55,45 | 1,00 | 54,45 | 1,01 % |
| RRC | RRC | 9,50 | 9,97 | 0,57 | 9,40 | 1,01 % |
| SOLO | SOLO | 6,00 | 6,44 | 0,50 | 5,94 | 1,01 % |
| SPGI | SPGI | 337,50 | 337,54 | 3,40 | 334,14 | 1,01 % |
| TXN | TXN | 177,50 | 177,67 | 1,95 | 175,72 | 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.