In the Money Covered Calls for 06/18/2021 - 337 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
Zillow Group, Inc. Class C Z 55,00 57,84 15,30 42,54 29,29 %
InVitae Corp NVTA 30,00 32,51 9,20 23,31 28,70 %
Sarepta Therapeutics Inc SRPT 165,00 166,74 37,90 128,84 28,07 %
Direxion Daily Small Cap Bear 3X Shares TZA 20,00 21,52 5,90 15,62 28,04 %
Boeing Co BA 175,00 179,95 43,15 136,80 27,92 %
Crowdstrike Holdings Inc CRWD 105,00 105,64 23,15 82,49 27,29 %
Sonos Inc SONO 12,50 14,73 4,90 9,83 27,16 %
Square Inc SQ 120,00 121,24 26,85 94,39 27,13 %
Southwest Airlines Co LUV 32,50 33,27 7,50 25,77 26,12 %
Direxion Daily Semiconductor Bear 3X SOXS 4,00 4,69 1,50 3,19 25,39 %
Athene Holding Ltd ATH 30,00 31,83 7,90 23,93 25,37 %
Alteryx Inc AYX 165,00 165,14 33,50 131,64 25,34 %
Hess Corp. HES 45,00 47,49 11,40 36,09 24,69 %
Snap Inc SNAP 22,00 23,75 6,00 17,75 23,94 %
salesforce.com, inc. CRM 185,00 189,56 39,50 150,06 23,28 %
XPO Logistics Inc XPO 77,50 78,75 15,80 62,95 23,11 %
Market Vectors Junior Gold Miners ETF GDXJ 53,00 53,39 10,25 43,14 22,86 %
Coupa Software Inc COUP 290,00 297,79 61,60 236,19 22,78 %
SYNNEX Corporation SNX 120,00 120,27 22,50 97,77 22,74 %
Mercadolibre Inc MELI 960,00 971,90 189,00 782,90 22,62 %
Advanced Micro Devices, Inc. AMD 52,50 54,72 11,85 42,87 22,46 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 50,00 50,39 9,50 40,89 22,28 %
Five Below Inc FIVE 95,00 97,83 19,60 78,23 21,44 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 43,00 43,08 7,60 35,48 21,20 %
NVIDIA Corporation NVDA 410,00 415,22 76,80 338,42 21,15 %
Cabot Microelectronics Corporation CCMP 135,00 136,54 25,00 111,54 21,03 %
Netflix Inc NFLX 520,00 525,12 94,45 430,67 20,74 %
IQIYI Inc IQ 22,50 23,25 4,60 18,65 20,64 %
Chipotle Mexican Grill, Inc. CMG 1.100,00 1.103,02 191,00 912,02 20,61 %
Biogen Inc BIIB 280,00 281,05 48,80 232,25 20,56 %
3D Systems Corporation DDD 5,00 6,60 2,45 4,15 20,48 %
Cloudera Inc CLDR 10,00 11,56 3,25 8,31 20,34 %
Yext Inc YEXT 15,00 16,68 4,20 12,48 20,19 %
Chemours Co CC 15,00 16,26 3,75 12,51 19,90 %
JD.Com Inc(ADR) JD 60,00 62,14 11,75 50,39 19,07 %
Nokia Oyj (ADR) NOK 4,00 4,32 0,95 3,37 18,69 %
Upwork Inc UPWK 12,50 13,86 3,30 10,56 18,37 %
ProShares VIX Mid-Term Futures ETF VIXM 40,00 40,90 7,10 33,80 18,34 %
Amazon.com, Inc. AMZN 3.080,00 3.084,02 481,00 2.603,02 18,32 %
United States Oil Fund LP (ETF) USO 28,00 28,89 5,20 23,69 18,19 %
Sunrun Inc RUN 30,00 33,77 8,30 25,47 17,79 %
CryoPort Inc CYRX 30,00 33,31 7,80 25,51 17,60 %
NXP Semiconductors NV NXPI 120,00 120,38 18,20 102,18 17,44 %
Citigroup Inc C 50,00 50,15 7,50 42,65 17,23 %
Ford Motor Company F 5,00 6,37 2,10 4,27 17,10 %
Paypal Holdings Inc PYPL 170,00 172,26 27,05 145,21 17,07 %
ProShares Short VIX Short-Term Futures ETF SVXY 31,00 31,58 5,05 26,53 16,85 %
Taubman Centers, Inc. TCO 35,00 37,48 7,50 29,98 16,74 %
8x8, Inc. EGHT 15,00 15,65 2,80 12,85 16,73 %
Micron Technology, Inc. MU 47,50 49,71 9,00 40,71 16,68 %
Msci Inc MSCI 360,00 368,85 60,10 308,75 16,60 %
Illumina, Inc. ILMN 370,00 376,26 58,60 317,66 16,48 %
Facebook Inc FB 235,00 239,73 37,55 202,18 16,23 %
MarketAxess Holdings Inc. MKTX 520,00 521,48 73,90 447,58 16,18 %
Cintas Corporation CTAS 270,00 270,28 37,00 233,28 15,74 %
Adobe Inc ADBE 430,00 433,70 61,75 371,95 15,61 %
Wells Fargo & Co WFC 22,50 24,25 4,75 19,50 15,38 %
Palo Alto Networks Inc PANW 240,00 245,33 37,30 208,03 15,37 %
Yum China Holdings Inc YUMC 50,00 50,56 7,20 43,36 15,31 %
Morgan Stanley MS 50,00 50,50 7,10 43,40 15,21 %
* Restaurant Brands International Inc. QSR 55,00 55,60 7,80 47,80 15,06 %
Activision Blizzard, Inc. ATVI 77,50 79,77 12,30 67,47 14,87 %
Goldman Sachs Group Inc GS 210,00 214,00 31,00 183,00 14,75 %
Prudential Financial Inc PRU 60,00 61,91 9,60 52,31 14,70 %
Global Payments Inc GPN 160,00 163,08 22,90 140,18 14,14 %
Xilinx, Inc. XLNX 95,00 98,63 15,30 83,33 14,00 %
Bank of America Corp BAC 23,00 24,14 3,90 20,24 13,64 %
Alibaba Group Holding Ltd - ADR BABA 245,00 248,58 32,55 216,03 13,41 %
Google Inc. GOOG 1.520,00 1.520,48 179,50 1.340,98 13,35 %
Walt Disney Co DIS 115,00 118,66 17,15 101,51 13,29 %
Alphabet Inc GOOGL 1.520,00 1.522,13 180,00 1.342,13 13,25 %
Akamai Technologies, Inc. AKAM 110,00 112,24 15,10 97,14 13,24 %
Apple Inc. AAPL 380,00 388,21 52,50 335,71 13,19 %
Fortive Corp FTV 65,00 69,17 11,70 57,47 13,10 %
JPMorgan Chase & Co. JPM 95,00 98,21 14,20 84,01 13,08 %
S&P Global Inc SPGI 350,00 351,80 42,20 309,60 13,05 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 34,00 34,09 4,00 30,09 12,99 %
Norfolk Southern Corp. NSC 175,00 177,93 22,70 155,23 12,74 %
UnitedHealth Group Inc UNH 300,00 308,53 42,20 266,33 12,64 %
Blackstone Group Inc BX 52,50 54,52 7,90 46,62 12,61 %
Caterpillar Inc. CAT 135,00 136,97 17,05 119,92 12,58 %
Texas Instruments Incorporated TXN 130,00 131,89 16,30 115,59 12,47 %
FMC Corp FMC 100,00 103,44 14,50 88,94 12,44 %
Broadcom Inc AVGO 310,00 315,04 39,10 275,94 12,34 %
Microsoft Corporation MSFT 200,00 208,39 30,35 178,04 12,33 %
iShares Dow Jones Transport. Avg. (ETF) IYT 165,00 167,66 20,40 147,26 12,05 %
Union Pacific Corporation UNP 170,00 171,89 20,15 151,74 12,03 %
Chevron Corporation CVX 87,50 88,41 10,15 78,26 11,81 %
Mastercard Inc MA 290,00 298,87 39,45 259,42 11,79 %
Visa Inc V 190,00 193,30 23,35 169,95 11,80 %
Fidelity National Information Servcs Inc FIS 135,00 136,43 15,50 120,93 11,63 %
BlackRock, Inc. BLK 560,00 561,34 59,60 501,74 11,61 %
Intel Corporation INTC 57,50 58,96 7,40 51,56 11,52 %
Livevol Forward Russell 2000 Index RUT 1.420,00 1.422,79 149,10 1.273,69 11,49 %
Exxon Mobil Corporation XOM 42,50 44,07 5,95 38,12 11,49 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 260,00 260,41 27,17 233,24 11,47 %
iShares Russell 2000 Index (ETF) IWM 141,00 141,89 15,15 126,74 11,25 %
Comcast Corporation CMCSA 40,00 41,18 5,15 36,03 11,02 %
Home Depot Inc HD 255,00 257,69 27,80 229,89 10,92 %
Charter Communications Inc CHTR 540,00 542,95 55,70 487,25 10,83 %
CME Group Inc CME 165,00 165,52 16,30 149,22 10,57 %
Prologis Inc PLD 90,00 93,43 12,00 81,43 10,52 %
Mcdonald's Corp MCD 190,00 190,69 18,60 172,09 10,41 %
Lockheed Martin Corporation LMT 355,00 355,46 33,70 321,76 10,33 %
IHS Markit Ltd INFO 75,00 76,89 8,90 67,99 10,31 %
Financial Select Sector SPDR Fund XLF 23,00 23,70 2,84 20,86 10,23 %
ProShares UltraShort S&P500 (ETF) SDS 15,00 18,11 4,50 13,61 10,21 %
Metlife Inc MET 37,50 37,90 3,85 34,05 10,13 %
Forescout Technologies Inc FSCT 25,00 25,03 2,30 22,73 9,99 %
Intercontinental Exchange Inc ICE 90,00 91,76 9,90 81,86 9,94 %
Walmart Inc WMT 130,00 132,02 13,40 118,62 9,59 %
Cisco Systems, Inc. CSCO 45,00 46,25 5,15 41,10 9,49 %
Merck & Co., Inc. MRK 77,50 78,25 7,35 70,90 9,31 %
Pfizer Inc. PFE 35,00 35,23 3,20 32,03 9,26 %
CenterPoint Energy, Inc. CNP 17,00 19,27 3,70 15,57 9,18 %
SPDR S&P 500 ETF Trust SPY 318,00 318,88 27,59 291,29 9,17 %
Materials Select Sector SPDR XLB 59,00 59,46 5,40 54,06 9,14 %
Berkshire Hathaway Inc. class B B 185,00 189,76 20,20 169,56 9,11 %
Sony Corp (ADR) SNE 72,50 74,52 8,00 66,52 8,99 %
Consumer Discretionary SPDR (ETF) XLY 132,00 132,93 11,75 121,18 8,93 %
S&P 100 Index RTH OEX 1.480,00 1.483,80 124,20 1.359,60 8,86 %
HP Inc HPQ 17,00 17,79 2,17 15,62 8,83 %
Livevol Forward Russell 1000 Index RUI 1.770,00 1.771,35 145,00 1.626,35 8,83 %
MSCI Emerging Markets Index Option MXEF 1.050,00 1.059,52 94,50 965,02 8,81 %
SPDR Dow Jones Industrial Average ETF DIA 265,00 266,52 22,90 243,62 8,78 %
CSX Corporation CSX 67,50 69,34 7,25 62,09 8,71 %
United Parcel Service, Inc. UPS 115,00 115,33 9,50 105,83 8,66 %
S&P 100 Index (European Style) XEO 1.480,00 1.483,80 120,60 1.363,20 8,57 %
Standard & Poors 500 Index SPX 3.175,00 3.197,52 272,50 2.925,02 8,55 %
PepsiCo, Inc. PEP 135,00 135,43 10,95 124,48 8,45 %
Ishares China Large-Cap Etf FXI 43,00 43,67 4,00 39,67 8,39 %
Coca-Cola Co KO 45,00 45,87 4,35 41,52 8,38 %
1/100 Dow Jones Industrial Average DJX 265,00 266,43 21,50 244,93 8,19 %
Procter & Gamble Co PG 125,00 125,09 9,40 115,69 8,05 %
SPDR KBW Bank (ETF) KBE 29,00 29,61 2,75 26,86 7,97 %
Utilities SPDR (ETF) XLU 58,00 58,38 4,65 53,73 7,95 %
MSCI EAFE Index Option MXEA 1.820,00 1.829,70 138,00 1.691,70 7,58 %
SPDR Gold Trust (ETF) GLD 170,00 170,17 11,55 158,62 7,17 %
Johnson & Johnson JNJ 145,00 147,91 12,60 135,31 7,16 %
Short S&P500 ProShares SH 21,00 21,62 2,00 19,62 7,03 %
Verizon Communications Inc. VZ 55,00 55,44 4,05 51,39 7,02 %
iShares MSCI EAFE Index Fund (ETF) EFA 62,00 62,82 4,75 58,07 6,77 %
AT&T Inc. T 28,00 29,97 3,70 26,27 6,59 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 68,00 68,41 4,00 64,41 5,57 %
iShares MSCI ACWI Index Fund ACWI 75,00 76,73 4,70 72,03 4,12 %
Kinder Morgan Inc KMI 13,00 14,55 1,99 12,56 3,50 %
Hewlett Packard Enterprise Co HPE 8,00 9,52 1,75 7,77 2,96 %
iShares Barclays TIPS Bond Fund (ETF) TIP 123,00 123,94 4,40 119,54 2,89 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 82,00 82,68 2,95 79,73 2,85 %
SPDR Barclays Capital High Yield Bnd ETF JNK 102,00 102,57 2,95 99,62 2,39 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43,00 43,02 1,00 42,02 2,32 %
CurrencyShares Euro Trust FXE 105,00 107,45 4,20 103,25 1,69 %
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.