In the Money Covered Calls for 12/13/2024 - 5 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 |
|---|---|---|---|---|---|---|
| CAN | CAN | 3,00 | 3,02 | 0,35 | 2,67 | 12,36 % |
| MSTX | MSTX | 99,00 | 100,00 | 11,70 | 88,30 | 12,12 % |
| MSTU | MSTU | 158,00 | 158,50 | 17,00 | 141,50 | 11,66 % |
| APP | APP | 377,50 | 378,50 | 37,90 | 340,60 | 10,83 % |
| SOUN | SOUN | 14,50 | 14,79 | 1,69 | 13,10 | 10,69 % |
| QUBT | QUBT | 8,00 | 8,05 | 0,75 | 7,30 | 9,59 % |
| AI | AI | 41,00 | 41,20 | 3,35 | 37,85 | 8,33 % |
| LUNR | LUNR | 12,00 | 12,39 | 1,30 | 11,09 | 8,21 % |
| MDB | MDB | 342,50 | 344,00 | 25,70 | 318,30 | 7,60 % |
| GME | GME | 28,50 | 28,87 | 2,37 | 26,50 | 7,55 % |
| ALT | ALT | 9,00 | 9,11 | 0,70 | 8,41 | 7,02 % |
| MSTR | MSTR | 390,00 | 392,29 | 27,60 | 364,69 | 6,94 % |
| SERV | SERV | 11,50 | 11,76 | 1,00 | 10,76 | 6,88 % |
| ACHR | ACHR | 8,00 | 8,29 | 0,80 | 7,49 | 6,81 % |
| BITX | BITX | 63,00 | 64,00 | 5,00 | 59,00 | 6,78 % |
| MARA | MARA | 26,00 | 26,18 | 1,75 | 24,43 | 6,43 % |
| OKLO | OKLO | 21,50 | 21,65 | 1,40 | 20,25 | 6,17 % |
| RH | RH | 375,00 | 376,10 | 22,50 | 353,60 | 6,05 % |
| RXRX | RXRX | 8,00 | 8,05 | 0,50 | 7,55 | 5,96 % |
| ASTS | ASTS | 25,00 | 25,07 | 1,45 | 23,62 | 5,84 % |
| U | U | 27,50 | 27,76 | 1,77 | 25,99 | 5,81 % |
| YANG | YANG | 75,00 | 75,30 | 4,40 | 70,90 | 5,78 % |
| COIN | COIN | 335,00 | 337,33 | 20,55 | 316,78 | 5,75 % |
| CIFR | CIFR | 7,00 | 7,12 | 0,50 | 6,62 | 5,74 % |
| BOIL | BOIL | 39,00 | 39,11 | 2,16 | 36,95 | 5,55 % |
| MBLY | MBLY | 17,00 | 17,08 | 0,95 | 16,13 | 5,39 % |
| HUT | HUT | 30,00 | 30,21 | 1,74 | 28,47 | 5,37 % |
| IONQ | IONQ | 37,50 | 37,97 | 2,37 | 35,60 | 5,34 % |
| X | X | 38,00 | 38,26 | 2,17 | 36,09 | 5,29 % |
| SEDG | SEDG | 12,50 | 12,69 | 0,81 | 11,88 | 5,26 % |
| RIOT | RIOT | 12,50 | 12,88 | 1,00 | 11,88 | 5,22 % |
| YINN | YINN | 29,00 | 29,21 | 1,65 | 27,56 | 5,22 % |
| JOBY | JOBY | 8,50 | 8,73 | 0,65 | 8,08 | 5,19 % |
| SYM | SYM | 28,00 | 28,05 | 1,40 | 26,65 | 5,07 % |
| APLD | APLD | 10,50 | 10,70 | 0,70 | 10,00 | 5,00 % |
| TSLL | TSLL | 27,00 | 27,30 | 1,57 | 25,73 | 4,94 % |
| CLSK | CLSK | 14,50 | 14,93 | 1,09 | 13,84 | 4,77 % |
| LAZR | LAZR | 7,50 | 7,82 | 0,66 | 7,16 | 4,75 % |
| RKLB | RKLB | 24,50 | 24,70 | 1,30 | 23,40 | 4,70 % |
| RUM | RUM | 8,00 | 8,44 | 0,80 | 7,64 | 4,69 % |
| TEM | TEM | 50,00 | 50,76 | 3,00 | 47,76 | 4,69 % |
| HIMS | HIMS | 34,00 | 34,14 | 1,65 | 32,49 | 4,65 % |
| IREN | IREN | 15,00 | 15,35 | 1,00 | 14,35 | 4,53 % |
| DJT | DJT | 34,50 | 34,56 | 1,51 | 33,05 | 4,39 % |
| WULF | WULF | 8,00 | 8,17 | 0,50 | 7,67 | 4,30 % |
| NBIS | NBIS | 37,00 | 37,34 | 1,85 | 35,49 | 4,25 % |
| UPST | UPST | 77,00 | 77,17 | 3,30 | 73,87 | 4,24 % |
| ORCL | ORCL | 192,50 | 192,74 | 7,85 | 184,89 | 4,12 % |
| LMND | LMND | 47,00 | 47,10 | 1,95 | 45,15 | 4,10 % |
| ADBE | ADBE | 550,00 | 553,00 | 24,55 | 528,45 | 4,08 % |
| BE | BE | 27,00 | 27,14 | 1,20 | 25,94 | 4,09 % |
| WOLF | WOLF | 9,00 | 9,45 | 0,80 | 8,65 | 4,05 % |
| SOXL | SOXL | 29,50 | 29,52 | 1,15 | 28,37 | 3,98 % |
| NVDL | NVDL | 75,50 | 75,55 | 2,85 | 72,70 | 3,85 % |
| GEV | GEV | 345,00 | 345,30 | 13,00 | 332,30 | 3,82 % |
| IBIT | IBIT | 57,00 | 57,10 | 2,20 | 54,90 | 3,83 % |
| UVIX | UVIX | 3,00 | 3,06 | 0,17 | 2,89 | 3,80 % |
| ZETA | ZETA | 26,00 | 26,25 | 1,20 | 25,05 | 3,79 % |
| RDDT | RDDT | 162,50 | 162,76 | 6,15 | 156,61 | 3,76 % |
| RIVN | RIVN | 13,00 | 13,03 | 0,50 | 12,53 | 3,75 % |
| RUN | RUN | 10,50 | 10,57 | 0,45 | 10,12 | 3,75 % |
| NVO | NVO | 110,00 | 110,74 | 4,60 | 106,14 | 3,64 % |
| SOXS | SOXS | 22,00 | 22,19 | 0,96 | 21,23 | 3,63 % |
| AFRM | AFRM | 71,00 | 71,50 | 2,97 | 68,53 | 3,60 % |
| ASO | ASO | 50,00 | 50,46 | 2,20 | 48,26 | 3,61 % |
| CAR | CAR | 99,00 | 99,96 | 4,40 | 95,56 | 3,60 % |
| CELH | CELH | 28,00 | 28,19 | 1,15 | 27,04 | 3,55 % |
| LABU | LABU | 122,00 | 122,22 | 4,40 | 117,82 | 3,55 % |
| VRTX | VRTX | 460,00 | 462,10 | 17,60 | 444,50 | 3,49 % |
| FUTU | FUTU | 83,05 | 83,30 | 2,95 | 80,35 | 3,36 % |
| AVGO | AVGO | 177,50 | 179,30 | 7,45 | 171,85 | 3,29 % |
| BILI | BILI | 19,00 | 19,06 | 0,64 | 18,42 | 3,15 % |
| CORZ | CORZ | 17,00 | 17,09 | 0,60 | 16,49 | 3,12 % |
| M | M | 16,00 | 16,42 | 0,90 | 15,52 | 3,09 % |
| CHAU | CHAU | 15,50 | 15,54 | 0,50 | 15,04 | 3,06 % |
| DOCU | DOCU | 107,00 | 107,45 | 3,60 | 103,85 | 3,03 % |
| JBLU | JBLU | 6,50 | 6,54 | 0,23 | 6,31 | 3,01 % |
| JMIA | JMIA | 4,50 | 4,62 | 0,25 | 4,37 | 2,97 % |
| HOOD | HOOD | 41,00 | 41,28 | 1,45 | 39,83 | 2,94 % |
| ELF | ELF | 139,00 | 139,95 | 4,90 | 135,05 | 2,92 % |
| UVXY | UVXY | 18,50 | 18,65 | 0,67 | 17,98 | 2,89 % |
| NVDX | NVDX | 18,00 | 18,25 | 0,75 | 17,50 | 2,86 % |
| BILL | BILL | 94,00 | 94,30 | 2,90 | 91,40 | 2,84 % |
| DPST | DPST | 148,50 | 149,00 | 4,60 | 144,40 | 2,84 % |
| GRPN | GRPN | 12,50 | 12,96 | 0,80 | 12,16 | 2,80 % |
| ASAN | ASAN | 22,00 | 22,36 | 0,95 | 21,41 | 2,76 % |
| TOL | TOL | 152,50 | 154,10 | 5,70 | 148,40 | 2,76 % |
| VRT | VRT | 133,00 | 133,23 | 3,80 | 129,43 | 2,76 % |
| BYND | BYND | 4,50 | 4,56 | 0,18 | 4,38 | 2,74 % |
| NKLA | NKLA | 1,50 | 1,63 | 0,17 | 1,46 | 2,74 % |
| MRNA | MRNA | 44,00 | 44,50 | 1,66 | 42,84 | 2,71 % |
| NNE | NNE | 26,50 | 26,65 | 0,85 | 25,80 | 2,71 % |
| BHC | BHC | 8,00 | 8,15 | 0,36 | 7,79 | 2,70 % |
| PTON | PTON | 9,50 | 9,97 | 0,72 | 9,25 | 2,70 % |
| TSLA | TSLA | 390,00 | 391,69 | 11,90 | 379,79 | 2,69 % |
| SQ | SQ | 98,00 | 98,25 | 2,80 | 95,45 | 2,67 % |
| IRBT | IRBT | 8,50 | 8,88 | 0,60 | 8,28 | 2,66 % |
| AAP | AAP | 45,00 | 45,08 | 1,24 | 43,84 | 2,65 % |
| CAVA | CAVA | 150,00 | 150,02 | 3,90 | 146,12 | 2,65 % |
| LAC | LAC | 3,50 | 3,51 | 0,10 | 3,41 | 2,64 % |
| BITO | BITO | 25,50 | 25,95 | 1,10 | 24,85 | 2,62 % |
| VKTX | VKTX | 50,00 | 50,93 | 2,20 | 48,73 | 2,61 % |
| RDFN | RDFN | 9,50 | 9,81 | 0,55 | 9,26 | 2,59 % |
| AGQ | AGQ | 39,00 | 39,07 | 1,05 | 38,02 | 2,58 % |
| BYON | BYON | 6,00 | 6,05 | 0,20 | 5,85 | 2,56 % |
| FFIE | FFIE | 1,00 | 1,18 | 0,20 | 0,98 | 2,56 % |
| LCID | LCID | 2,00 | 2,28 | 0,33 | 1,95 | 2,57 % |
| KOLD | KOLD | 67,00 | 67,28 | 1,95 | 65,33 | 2,56 % |
| TIGR | TIGR | 6,00 | 6,20 | 0,35 | 5,85 | 2,56 % |
| SMCI | SMCI | 47,00 | 47,40 | 1,57 | 45,83 | 2,55 % |
| NIO | NIO | 4,50 | 4,63 | 0,24 | 4,39 | 2,51 % |
| HLF | HLF | 7,50 | 7,77 | 0,45 | 7,32 | 2,46 % |
| POET | POET | 5,00 | 5,13 | 0,25 | 4,88 | 2,46 % |
| ROKU | ROKU | 83,00 | 83,95 | 2,92 | 81,03 | 2,43 % |
| VST | VST | 160,00 | 160,50 | 4,30 | 156,20 | 2,43 % |
| AA | AA | 42,50 | 42,65 | 1,15 | 41,50 | 2,41 % |
| FCEL | FCEL | 10,00 | 10,31 | 0,55 | 9,76 | 2,41 % |
| S | S | 25,50 | 25,60 | 0,70 | 24,90 | 2,41 % |
| EOSE | EOSE | 3,00 | 3,18 | 0,25 | 2,93 | 2,39 % |
| ENVX | ENVX | 9,50 | 9,55 | 0,27 | 9,28 | 2,37 % |
| PLTR | PLTR | 77,00 | 77,63 | 2,40 | 75,23 | 2,35 % |
| CHWY | CHWY | 31,50 | 31,58 | 0,80 | 30,78 | 2,34 % |
| TTD | TTD | 136,00 | 136,94 | 4,05 | 132,89 | 2,34 % |
| JD | JD | 37,00 | 37,23 | 1,07 | 36,16 | 2,32 % |
| MTCH | MTCH | 32,50 | 32,59 | 0,83 | 31,76 | 2,33 % |
| ENPH | ENPH | 71,00 | 71,73 | 2,33 | 69,40 | 2,31 % |
| W | W | 53,00 | 53,69 | 1,89 | 51,80 | 2,31 % |
| ILMN | ILMN | 138,00 | 139,00 | 4,10 | 134,90 | 2,30 % |
| FL | FL | 22,00 | 22,06 | 0,55 | 21,51 | 2,28 % |
| SFIX | SFIX | 4,50 | 4,70 | 0,30 | 4,40 | 2,27 % |
| EH | EH | 15,00 | 15,27 | 0,60 | 14,67 | 2,25 % |
| KWEB | KWEB | 31,00 | 31,07 | 0,75 | 30,32 | 2,24 % |
| SMR | SMR | 25,00 | 25,50 | 1,05 | 24,45 | 2,25 % |
| UAL | UAL | 100,00 | 100,25 | 2,45 | 97,80 | 2,25 % |
| CSIQ | CSIQ | 11,50 | 11,90 | 0,65 | 11,25 | 2,22 % |
| TOST | TOST | 38,50 | 38,50 | 0,84 | 37,66 | 2,23 % |
| ZIM | ZIM | 20,66 | 20,96 | 0,75 | 20,21 | 2,23 % |
| NU | NU | 12,00 | 12,01 | 0,27 | 11,74 | 2,21 % |
| DXCM | DXCM | 77,00 | 77,40 | 2,05 | 75,35 | 2,19 % |
| VFC | VFC | 21,00 | 21,01 | 0,46 | 20,55 | 2,19 % |
| SOFI | SOFI | 15,50 | 15,90 | 0,73 | 15,17 | 2,18 % |
| TNA | TNA | 53,50 | 53,65 | 1,29 | 52,36 | 2,18 % |
| TGTX | TGTX | 33,50 | 34,00 | 1,20 | 32,80 | 2,13 % |
| CVNA | CVNA | 250,00 | 251,21 | 6,40 | 244,81 | 2,12 % |
| MU | MU | 101,00 | 101,21 | 2,31 | 98,90 | 2,12 % |
| RKT | RKT | 13,50 | 13,57 | 0,35 | 13,22 | 2,12 % |
| TQQQ | TQQQ | 87,00 | 87,36 | 2,16 | 85,20 | 2,11 % |
| INTC | INTC | 20,50 | 20,86 | 0,78 | 20,08 | 2,09 % |
| ARM | ARM | 140,00 | 140,75 | 3,55 | 137,20 | 2,04 % |
| BITF | BITF | 2,00 | 2,26 | 0,30 | 1,96 | 2,04 % |
| CCJ | CCJ | 61,00 | 61,17 | 1,39 | 59,78 | 2,04 % |
| DDOG | DDOG | 167,50 | 168,50 | 4,35 | 164,15 | 2,04 % |
| EL | EL | 79,00 | 79,32 | 1,90 | 77,42 | 2,04 % |
| MSOS | MSOS | 4,00 | 4,14 | 0,22 | 3,92 | 2,04 % |
| NVAX | NVAX | 8,50 | 8,90 | 0,57 | 8,33 | 2,04 % |
| TAN | TAN | 35,00 | 35,10 | 0,80 | 34,30 | 2,04 % |
| UBER | UBER | 66,00 | 66,05 | 1,37 | 64,68 | 2,04 % |
| NTES | NTES | 91,00 | 91,29 | 2,10 | 89,19 | 2,03 % |
| CART | CART | 44,00 | 44,18 | 1,05 | 43,13 | 2,02 % |
| CLS | CLS | 94,00 | 94,80 | 2,65 | 92,15 | 2,01 % |
| LI | LI | 22,00 | 22,31 | 0,74 | 21,57 | 1,99 % |
| MRVL | MRVL | 113,00 | 113,10 | 2,27 | 110,83 | 1,96 % |
| PINS | PINS | 32,00 | 32,22 | 0,83 | 31,39 | 1,94 % |
| TAL | TAL | 10,00 | 10,11 | 0,30 | 9,81 | 1,94 % |
| ZI | ZI | 11,00 | 11,04 | 0,25 | 10,79 | 1,95 % |
| CCL | CCL | 26,50 | 26,56 | 0,56 | 26,00 | 1,92 % |
| IOT | IOT | 52,00 | 52,27 | 1,25 | 51,02 | 1,92 % |
| TEAM | TEAM | 277,50 | 278,50 | 6,20 | 272,30 | 1,91 % |
| BEKE | BEKE | 18,50 | 18,83 | 0,67 | 18,16 | 1,87 % |
| COHR | COHR | 111,00 | 111,95 | 3,00 | 108,95 | 1,88 % |
| NET | NET | 111,00 | 111,50 | 2,55 | 108,95 | 1,88 % |
| RNG | RNG | 41,00 | 41,14 | 0,90 | 40,24 | 1,89 % |
| CPRI | CPRI | 22,00 | 22,05 | 0,45 | 21,60 | 1,84 % |
| DLTR | DLTR | 71,00 | 71,81 | 2,10 | 69,71 | 1,85 % |
| HL | HL | 5,50 | 5,52 | 0,12 | 5,40 | 1,85 % |
| LUV | LUV | 34,00 | 34,05 | 0,67 | 33,38 | 1,86 % |
| ALB | ALB | 104,00 | 104,96 | 2,83 | 102,13 | 1,83 % |
| AMD | AMD | 138,00 | 138,43 | 2,91 | 135,52 | 1,83 % |
| RILY | RILY | 5,00 | 5,21 | 0,30 | 4,91 | 1,83 % |
| COST | COST | 990,00 | 992,00 | 19,60 | 972,40 | 1,81 % |
| ETSY | ETSY | 57,00 | 57,30 | 1,31 | 55,99 | 1,80 % |
| HTZ | HTZ | 4,50 | 4,72 | 0,30 | 4,42 | 1,81 % |
| RBLX | RBLX | 59,00 | 59,31 | 1,36 | 57,95 | 1,81 % |
| WDC | WDC | 71,00 | 71,05 | 1,31 | 69,74 | 1,81 % |
| WBA | WBA | 8,50 | 8,56 | 0,21 | 8,35 | 1,80 % |
| MPW | MPW | 4,00 | 4,13 | 0,20 | 3,93 | 1,78 % |
| LLY | LLY | 825,00 | 826,71 | 16,05 | 810,66 | 1,77 % |
| NVDA | NVDA | 141,00 | 141,95 | 3,40 | 138,55 | 1,77 % |
| PATH | PATH | 14,50 | 14,72 | 0,47 | 14,25 | 1,76 % |
| ON | ON | 66,00 | 66,52 | 1,65 | 64,87 | 1,74 % |
| ULTA | ULTA | 425,00 | 427,10 | 9,40 | 417,70 | 1,75 % |
| PDD | PDD | 99,00 | 99,98 | 2,67 | 97,31 | 1,74 % |
| LABD | LABD | 5,50 | 5,66 | 0,25 | 5,41 | 1,72 % |
| DELL | DELL | 123,00 | 123,19 | 2,25 | 120,94 | 1,70 % |
| DG | DG | 81,00 | 81,59 | 1,94 | 79,65 | 1,69 % |
| FSLR | FSLR | 192,50 | 194,19 | 4,90 | 189,29 | 1,70 % |
| GTLB | GTLB | 66,00 | 66,90 | 2,00 | 64,90 | 1,69 % |
| LULU | LULU | 397,50 | 399,50 | 8,65 | 390,85 | 1,70 % |
| NCLH | NCLH | 27,50 | 27,58 | 0,54 | 27,04 | 1,70 % |
| NFE | NFE | 12,00 | 12,30 | 0,50 | 11,80 | 1,69 % |
| PLCE | PLCE | 12,00 | 12,40 | 0,60 | 11,80 | 1,69 % |
| TSM | TSM | 202,50 | 203,02 | 3,90 | 199,12 | 1,70 % |
| AAL | AAL | 17,00 | 17,35 | 0,63 | 16,72 | 1,67 % |
| ASML | ASML | 707,50 | 707,75 | 11,90 | 695,85 | 1,67 % |
| BIDU | BIDU | 86,00 | 86,50 | 1,92 | 84,58 | 1,68 % |
| CRWD | CRWD | 362,50 | 364,56 | 8,05 | 356,51 | 1,68 % |
| SE | SE | 116,00 | 116,25 | 2,17 | 114,08 | 1,68 % |
| DAL | DAL | 64,00 | 64,53 | 1,57 | 62,96 | 1,65 % |
| UCO | UCO | 24,50 | 24,75 | 0,65 | 24,10 | 1,66 % |
| ALGN | ALGN | 230,00 | 232,10 | 5,80 | 226,30 | 1,63 % |
| MGM | MGM | 36,50 | 36,56 | 0,65 | 35,91 | 1,64 % |
| BABA | BABA | 86,00 | 86,10 | 1,48 | 84,62 | 1,63 % |
| CZR | CZR | 37,50 | 37,60 | 0,70 | 36,90 | 1,63 % |
| AMC | AMC | 4,50 | 4,71 | 0,28 | 4,43 | 1,58 % |
| BTBT | BTBT | 4,50 | 4,93 | 0,50 | 4,43 | 1,58 % |
| CRSP | CRSP | 51,00 | 51,81 | 1,60 | 50,21 | 1,58 % |
| LRCX | LRCX | 76,50 | 76,51 | 1,20 | 75,31 | 1,58 % |
| SIRI | SIRI | 27,50 | 28,00 | 0,93 | 27,07 | 1,59 % |
| SNOW | SNOW | 182,50 | 184,00 | 4,35 | 179,65 | 1,59 % |
| STX | STX | 98,00 | 98,07 | 1,60 | 96,47 | 1,59 % |
| TWLO | TWLO | 113,00 | 113,30 | 2,06 | 111,24 | 1,58 % |
| UNH | UNH | 545,00 | 549,33 | 12,80 | 536,53 | 1,58 % |
| HPE | HPE | 24,00 | 24,03 | 0,40 | 23,63 | 1,57 % |
| MLCO | MLCO | 6,50 | 6,55 | 0,15 | 6,40 | 1,56 % |
| DKNG | DKNG | 44,00 | 44,25 | 0,92 | 43,33 | 1,55 % |
| SQQQ | SQQQ | 29,50 | 29,69 | 0,64 | 29,05 | 1,55 % |
| LEN | LEN | 162,50 | 163,45 | 3,40 | 160,05 | 1,53 % |
| META | META | 622,50 | 623,19 | 10,10 | 613,09 | 1,53 % |
| PAAS | PAAS | 22,00 | 22,17 | 0,50 | 21,67 | 1,52 % |
| ZS | ZS | 210,00 | 211,80 | 4,95 | 206,85 | 1,52 % |
| AMAT | AMAT | 172,50 | 172,99 | 3,05 | 169,94 | 1,51 % |
| CHTR | CHTR | 402,50 | 403,06 | 6,50 | 396,56 | 1,50 % |
| NEM | NEM | 41,00 | 41,08 | 0,68 | 40,40 | 1,49 % |
| PENN | PENN | 20,50 | 20,72 | 0,52 | 20,20 | 1,49 % |
| FAS | FAS | 171,00 | 171,72 | 3,20 | 168,52 | 1,47 % |
| HUM | HUM | 280,00 | 281,73 | 5,80 | 275,93 | 1,48 % |
| MELI | MELI | 1.945,00 | 1.947,00 | 30,10 | 1.916,90 | 1,47 % |
| ANET | ANET | 108,75 | 108,90 | 1,70 | 107,20 | 1,45 % |
| ARKK | ARKK | 62,00 | 62,90 | 1,78 | 61,12 | 1,44 % |
| F | F | 10,50 | 10,51 | 0,16 | 10,35 | 1,45 % |
| IEP | IEP | 10,50 | 10,55 | 0,20 | 10,35 | 1,45 % |
| SHOP | SHOP | 118,00 | 118,67 | 2,35 | 116,32 | 1,44 % |
| ANF | ANF | 150,00 | 150,80 | 2,90 | 147,90 | 1,42 % |
| CLF | CLF | 11,50 | 11,84 | 0,50 | 11,34 | 1,42 % |
| DASH | DASH | 177,50 | 178,02 | 3,00 | 175,02 | 1,42 % |
| DHI | DHI | 157,50 | 158,51 | 3,20 | 155,31 | 1,41 % |
| GLW | GLW | 49,50 | 49,56 | 0,75 | 48,81 | 1,41 % |
| PHM | PHM | 126,00 | 126,85 | 2,60 | 124,25 | 1,41 % |
| SILJ | SILJ | 11,50 | 11,74 | 0,40 | 11,34 | 1,41 % |
| AMGN | AMGN | 272,50 | 272,58 | 3,80 | 268,78 | 1,38 % |
| CROX | CROX | 109,00 | 109,12 | 1,60 | 107,52 | 1,38 % |
| BIIB | BIIB | 157,50 | 157,78 | 2,40 | 155,38 | 1,36 % |
| CVS | CVS | 55,00 | 55,28 | 1,02 | 54,26 | 1,36 % |
| GEHC | GEHC | 80,00 | 80,42 | 1,50 | 78,92 | 1,37 % |
| LOW | LOW | 272,50 | 273,00 | 4,20 | 268,80 | 1,38 % |
| SIG | SIG | 89,00 | 89,99 | 2,20 | 87,79 | 1,38 % |
| RCL | RCL | 257,50 | 258,09 | 4,05 | 254,04 | 1,36 % |
| TMF | TMF | 50,50 | 50,87 | 1,05 | 49,82 | 1,36 % |
| TXN | TXN | 192,50 | 192,78 | 2,88 | 189,90 | 1,37 % |
| BBY | BBY | 88,00 | 88,17 | 1,34 | 86,83 | 1,35 % |
| JETS | JETS | 25,50 | 25,55 | 0,39 | 25,16 | 1,35 % |
| VLO | VLO | 131,00 | 131,40 | 2,15 | 129,25 | 1,35 % |
| ALLY | ALLY | 38,00 | 38,50 | 1,00 | 37,50 | 1,33 % |
| APA | APA | 21,50 | 21,59 | 0,37 | 21,22 | 1,32 % |
| DUST | DUST | 60,50 | 60,81 | 1,10 | 59,71 | 1,32 % |
| LVS | LVS | 54,00 | 54,11 | 0,81 | 53,30 | 1,31 % |
| NXPI | NXPI | 217,50 | 218,66 | 4,00 | 214,66 | 1,32 % |
| MOS | MOS | 25,50 | 25,52 | 0,35 | 25,17 | 1,31 % |
| SMH | SMH | 247,50 | 248,48 | 4,20 | 244,28 | 1,32 % |
| UNG | UNG | 13,00 | 13,43 | 0,60 | 12,83 | 1,33 % |
| CI | CI | 317,50 | 317,81 | 4,40 | 313,41 | 1,30 % |
| USO | USO | 70,00 | 70,15 | 1,05 | 69,10 | 1,30 % |
| ABNB | ABNB | 136,00 | 136,92 | 2,63 | 134,29 | 1,27 % |
| AKAM | AKAM | 98,00 | 98,06 | 1,30 | 96,76 | 1,28 % |
| NOW | NOW | 1.122,50 | 1.124,34 | 16,00 | 1.108,34 | 1,28 % |
| BBWI | BBWI | 36,00 | 36,60 | 1,05 | 35,55 | 1,27 % |
| URI | URI | 857,50 | 858,92 | 12,20 | 846,72 | 1,27 % |
| XPEV | XPEV | 12,00 | 12,50 | 0,65 | 11,85 | 1,27 % |
| ADSK | ADSK | 307,50 | 307,71 | 4,00 | 303,71 | 1,25 % |
| FCX | FCX | 42,00 | 42,33 | 0,85 | 41,48 | 1,25 % |
| KKR | KKR | 157,50 | 158,00 | 2,45 | 155,55 | 1,25 % |
| TDOC | TDOC | 10,50 | 11,00 | 0,63 | 10,37 | 1,25 % |
| ASHR | ASHR | 27,00 | 27,31 | 0,64 | 26,67 | 1,24 % |
| BURL | BURL | 287,50 | 288,97 | 5,00 | 283,97 | 1,24 % |
| NUE | NUE | 142,00 | 142,57 | 2,30 | 140,27 | 1,23 % |
| OKTA | OKTA | 84,00 | 84,89 | 1,91 | 82,98 | 1,23 % |
| TRIP | TRIP | 14,00 | 14,33 | 0,50 | 13,83 | 1,23 % |
| Z | Z | 81,00 | 81,88 | 1,87 | 80,01 | 1,24 % |
| FANG | FANG | 165,00 | 166,50 | 3,50 | 163,00 | 1,23 % |
| AMZN | AMZN | 225,00 | 226,56 | 4,25 | 222,31 | 1,21 % |
| COF | COF | 187,50 | 187,96 | 2,70 | 185,26 | 1,21 % |
| HSY | HSY | 175,00 | 175,30 | 2,40 | 172,90 | 1,21 % |
| ITB | ITB | 118,50 | 118,98 | 1,90 | 117,08 | 1,21 % |
| MPC | MPC | 150,00 | 150,64 | 2,44 | 148,20 | 1,21 % |
| QCOM | QCOM | 157,50 | 159,30 | 3,70 | 155,60 | 1,22 % |
| WFC | WFC | 74,00 | 74,30 | 1,19 | 73,11 | 1,22 % |
| WYNN | WYNN | 94,00 | 94,50 | 1,63 | 92,87 | 1,22 % |
| CEG | CEG | 255,00 | 255,09 | 3,10 | 251,99 | 1,19 % |
| AG | AG | 6,00 | 6,07 | 0,14 | 5,93 | 1,18 % |
| COP | COP | 103,00 | 103,22 | 1,42 | 101,80 | 1,18 % |
| DBX | DBX | 29,00 | 29,06 | 0,40 | 28,66 | 1,19 % |
| GNRC | GNRC | 177,50 | 179,22 | 3,80 | 175,42 | 1,19 % |
| PANW | PANW | 405,00 | 405,90 | 5,65 | 400,25 | 1,19 % |
| SLB | SLB | 41,00 | 41,35 | 0,83 | 40,52 | 1,18 % |
| WPM | WPM | 61,00 | 61,33 | 1,05 | 60,28 | 1,19 % |
| MMM | MMM | 133,00 | 133,11 | 1,65 | 131,46 | 1,17 % |
| ONON | ONON | 57,00 | 57,51 | 1,17 | 56,34 | 1,17 % |
| TGT | TGT | 132,00 | 132,39 | 1,93 | 130,46 | 1,18 % |
| C | C | 72,00 | 72,14 | 0,97 | 71,17 | 1,17 % |
| EQT | EQT | 43,50 | 43,59 | 0,59 | 43,00 | 1,16 % |
| GDX | GDX | 36,50 | 36,83 | 0,75 | 36,08 | 1,16 % |
| XOP | XOP | 135,50 | 135,82 | 1,88 | 133,94 | 1,16 % |
| ZM | ZM | 85,00 | 85,98 | 1,96 | 84,02 | 1,17 % |
| HE | HE | 10,50 | 10,65 | 0,27 | 10,38 | 1,16 % |
| BA | BA | 152,50 | 153,88 | 3,10 | 150,78 | 1,14 % |
| CAT | CAT | 395,00 | 395,03 | 4,45 | 390,58 | 1,13 % |
| HOG | HOG | 33,00 | 33,03 | 0,40 | 32,63 | 1,13 % |
| STNE | STNE | 9,00 | 9,20 | 0,30 | 8,90 | 1,12 % |
| SCHW | SCHW | 81,00 | 81,47 | 1,36 | 80,11 | 1,11 % |
| AEO | AEO | 17,50 | 17,81 | 0,50 | 17,31 | 1,10 % |
| AZN | AZN | 68,00 | 68,14 | 0,88 | 67,26 | 1,10 % |
| CRM | CRM | 360,00 | 361,99 | 5,90 | 356,09 | 1,10 % |
| HAL | HAL | 28,50 | 28,75 | 0,56 | 28,19 | 1,10 % |
| EXPE | EXPE | 190,00 | 190,72 | 2,76 | 187,96 | 1,09 % |
| GM | GM | 53,00 | 53,45 | 1,02 | 52,43 | 1,09 % |
| REGN | REGN | 775,00 | 778,00 | 11,30 | 766,70 | 1,08 % |
| SDOW | SDOW | 44,50 | 44,82 | 0,80 | 44,02 | 1,09 % |
| SPOT | SPOT | 497,50 | 499,40 | 7,25 | 492,15 | 1,09 % |
| SPXL | SPXL | 189,00 | 189,20 | 2,25 | 186,95 | 1,10 % |
| CMG | CMG | 65,00 | 65,31 | 1,00 | 64,31 | 1,07 % |
| DECK | DECK | 197,50 | 199,40 | 4,00 | 195,40 | 1,07 % |
| GS | GS | 597,50 | 600,00 | 8,90 | 591,10 | 1,08 % |
| XBI | XBI | 99,00 | 99,14 | 1,20 | 97,94 | 1,08 % |
| GEO | GEO | 28,00 | 28,31 | 0,60 | 27,71 | 1,06 % |
| NFLX | NFLX | 930,00 | 934,90 | 14,70 | 920,20 | 1,06 % |
| USB | USB | 51,00 | 51,80 | 1,34 | 50,46 | 1,07 % |
| VXX | VXX | 41,00 | 41,77 | 1,20 | 40,57 | 1,06 % |
| INTU | INTU | 645,00 | 646,47 | 8,10 | 638,37 | 1,04 % |
| UPRO | UPRO | 99,00 | 99,48 | 1,50 | 97,98 | 1,04 % |
| URA | URA | 31,50 | 31,83 | 0,65 | 31,18 | 1,03 % |
| SLV | SLV | 28,00 | 28,25 | 0,53 | 27,72 | 1,01 % |
| SNAP | SNAP | 12,00 | 12,50 | 0,62 | 11,88 | 1,01 % |
| TEVA | TEVA | 17,00 | 17,50 | 0,67 | 16,83 | 1,01 % |
| DHR | DHR | 230,00 | 230,12 | 2,40 | 227,72 | 1,00 % |
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.