In the Money Covered Calls for 02/14/2025 - 40 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 |
|---|---|---|---|---|---|---|
| MSTU | MSTU | 10,00 | 10,21 | 2,45 | 7,76 | 28,87 % |
| RGTI | RGTI | 18,50 | 18,68 | 4,30 | 14,38 | 28,65 % |
| QSI | QSI | 3,50 | 3,89 | 1,00 | 2,89 | 21,11 % |
| SOUN | SOUN | 20,50 | 20,63 | 3,60 | 17,03 | 20,38 % |
| FFIE | FFIE | 3,00 | 3,22 | 0,69 | 2,53 | 18,58 % |
| WOLF | WOLF | 7,00 | 7,14 | 1,22 | 5,92 | 18,14 % |
| OKLO | OKLO | 27,00 | 27,05 | 4,15 | 22,90 | 17,90 % |
| SERV | SERV | 19,00 | 19,14 | 3,00 | 16,14 | 17,71 % |
| IONQ | IONQ | 47,00 | 47,65 | 7,65 | 40,00 | 17,50 % |
| NKLA | NKLA | 1,50 | 1,57 | 0,29 | 1,28 | 17,19 % |
| QUBT | QUBT | 17,00 | 17,43 | 2,90 | 14,53 | 17,00 % |
| TSLL | TSLL | 28,00 | 28,49 | 4,55 | 23,94 | 16,96 % |
| LUNR | LUNR | 22,00 | 22,12 | 3,30 | 18,82 | 16,90 % |
| APLD | APLD | 9,00 | 9,04 | 1,30 | 7,74 | 16,28 % |
| MSTX | MSTX | 47,00 | 47,52 | 7,10 | 40,42 | 16,28 % |
| CLSK | CLSK | 10,50 | 10,74 | 1,68 | 9,06 | 15,89 % |
| HUT | HUT | 24,00 | 24,15 | 3,40 | 20,75 | 15,66 % |
| UPST | UPST | 64,00 | 64,29 | 8,65 | 55,64 | 15,03 % |
| RKLB | RKLB | 28,50 | 28,55 | 3,75 | 24,80 | 14,92 % |
| SEDG | SEDG | 15,00 | 15,26 | 2,20 | 13,06 | 14,85 % |
| BITX | BITX | 57,50 | 57,60 | 7,40 | 50,20 | 14,54 % |
| UVIX | UVIX | 3,00 | 3,20 | 0,58 | 2,62 | 14,50 % |
| SMR | SMR | 20,50 | 20,78 | 2,86 | 17,92 | 14,40 % |
| MSTR | MSTR | 335,00 | 339,20 | 46,25 | 292,95 | 14,35 % |
| BTDR | BTDR | 25,00 | 25,87 | 4,00 | 21,87 | 14,31 % |
| NBIS | NBIS | 31,00 | 31,03 | 3,90 | 27,13 | 14,26 % |
| MARA | MARA | 19,50 | 19,73 | 2,66 | 17,07 | 14,24 % |
| GME | GME | 31,50 | 31,63 | 4,05 | 27,58 | 14,21 % |
| RIOT | RIOT | 12,00 | 12,33 | 1,79 | 10,54 | 13,85 % |
| MBLY | MBLY | 21,50 | 21,53 | 2,62 | 18,91 | 13,70 % |
| WULF | WULF | 6,00 | 6,22 | 0,93 | 5,29 | 13,42 % |
| AMC | AMC | 4,00 | 4,03 | 0,50 | 3,53 | 13,31 % |
| DJT | DJT | 34,50 | 34,67 | 4,20 | 30,47 | 13,23 % |
| KOLD | KOLD | 47,00 | 47,44 | 5,90 | 41,54 | 13,14 % |
| RUM | RUM | 13,00 | 13,49 | 2,00 | 11,49 | 13,14 % |
| DPST | DPST | 106,00 | 106,45 | 12,70 | 93,75 | 13,07 % |
| AFRM | AFRM | 66,00 | 66,40 | 7,90 | 58,50 | 12,82 % |
| TEM | TEM | 38,00 | 38,38 | 4,70 | 33,68 | 12,83 % |
| HIMS | HIMS | 26,50 | 26,64 | 3,10 | 23,54 | 12,57 % |
| IREN | IREN | 11,00 | 11,39 | 1,59 | 9,80 | 12,24 % |
| BOIL | BOIL | 49,50 | 49,55 | 5,45 | 44,10 | 12,23 % |
| JMIA | JMIA | 4,00 | 4,01 | 0,45 | 3,56 | 12,20 % |
| ALT | ALT | 7,00 | 7,25 | 1,00 | 6,25 | 12,09 % |
| ENVX | ENVX | 12,50 | 12,57 | 1,42 | 11,15 | 12,06 % |
| NVDL | NVDL | 76,00 | 76,49 | 8,65 | 67,84 | 12,03 % |
| ASTS | ASTS | 23,00 | 23,75 | 3,15 | 20,60 | 11,65 % |
| LMND | LMND | 37,50 | 37,60 | 4,00 | 33,60 | 11,61 % |
| TGTX | TGTX | 31,00 | 31,01 | 3,20 | 27,81 | 11,47 % |
| U | U | 24,00 | 24,07 | 2,52 | 21,55 | 11,37 % |
| SNAP | SNAP | 11,50 | 11,95 | 1,61 | 10,34 | 11,22 % |
| APP | APP | 350,00 | 350,68 | 35,80 | 314,88 | 11,15 % |
| NVDX | NVDX | 16,00 | 16,18 | 1,75 | 14,43 | 10,92 % |
| PTON | PTON | 9,00 | 9,08 | 0,96 | 8,12 | 10,83 % |
| ENPH | ENPH | 72,00 | 72,15 | 7,15 | 65,00 | 10,77 % |
| LABU | LABU | 97,50 | 97,96 | 9,90 | 88,06 | 10,72 % |
| YANG | YANG | 70,50 | 70,57 | 6,90 | 63,67 | 10,73 % |
| HOOD | HOOD | 41,00 | 41,36 | 4,30 | 37,06 | 10,63 % |
| RDDT | RDDT | 177,50 | 177,99 | 17,50 | 160,49 | 10,60 % |
| YINN | YINN | 27,00 | 27,40 | 2,97 | 24,43 | 10,52 % |
| CVNA | CVNA | 175,00 | 177,16 | 18,40 | 158,76 | 10,23 % |
| MRNA | MRNA | 42,00 | 42,40 | 4,30 | 38,10 | 10,24 % |
| ELF | ELF | 125,00 | 125,61 | 12,15 | 113,46 | 10,17 % |
| PLTR | PLTR | 79,00 | 79,66 | 7,90 | 71,76 | 10,09 % |
| COIN | COIN | 270,00 | 271,37 | 26,05 | 245,32 | 10,06 % |
| RIVN | RIVN | 16,00 | 16,34 | 1,80 | 14,54 | 10,04 % |
| SOXL | SOXL | 29,50 | 29,74 | 2,89 | 26,85 | 9,87 % |
| LYFT | LYFT | 14,00 | 14,30 | 1,55 | 12,75 | 9,80 % |
| SOFI | SOFI | 14,50 | 14,86 | 1,64 | 13,22 | 9,68 % |
| GEO | GEO | 29,00 | 29,07 | 2,60 | 26,47 | 9,56 % |
| ASPN | ASPN | 13,00 | 13,02 | 1,15 | 11,87 | 9,52 % |
| LAZR | LAZR | 6,50 | 6,87 | 0,93 | 5,94 | 9,43 % |
| TSLA | TSLA | 410,00 | 412,86 | 37,60 | 375,26 | 9,26 % |
| SYM | SYM | 25,50 | 25,80 | 2,45 | 23,35 | 9,21 % |
| NUGT | NUGT | 38,00 | 38,10 | 3,30 | 34,80 | 9,20 % |
| CIFR | CIFR | 5,50 | 5,51 | 0,47 | 5,04 | 9,13 % |
| ARM | ARM | 140,00 | 140,32 | 11,70 | 128,62 | 8,85 % |
| BYND | BYND | 4,00 | 4,03 | 0,35 | 3,68 | 8,84 % |
| FSLY | FSLY | 9,50 | 9,56 | 0,83 | 8,73 | 8,82 % |
| CSIQ | CSIQ | 12,00 | 12,05 | 1,00 | 11,05 | 8,60 % |
| EBS | EBS | 10,00 | 10,11 | 0,90 | 9,21 | 8,58 % |
| RUN | RUN | 10,00 | 10,72 | 1,51 | 9,21 | 8,58 % |
| BILL | BILL | 84,00 | 84,05 | 6,60 | 77,45 | 8,46 % |
| HTZ | HTZ | 3,50 | 3,88 | 0,65 | 3,23 | 8,36 % |
| W | W | 44,00 | 44,61 | 4,00 | 40,61 | 8,35 % |
| IBIT | IBIT | 55,50 | 55,95 | 4,70 | 51,25 | 8,29 % |
| PLUG | PLUG | 2,50 | 2,63 | 0,32 | 2,31 | 8,23 % |
| RCAT | RCAT | 13,00 | 13,02 | 1,00 | 12,02 | 8,14 % |
| AI | AI | 36,50 | 36,78 | 2,99 | 33,79 | 8,02 % |
| COHR | COHR | 100,00 | 100,06 | 7,40 | 92,66 | 7,92 % |
| DXCM | DXCM | 81,00 | 81,07 | 6,00 | 75,07 | 7,90 % |
| UAL | UAL | 95,00 | 95,63 | 7,50 | 88,13 | 7,80 % |
| CELH | CELH | 28,00 | 28,84 | 2,84 | 26,00 | 7,69 % |
| VST | VST | 160,00 | 162,36 | 13,65 | 148,71 | 7,59 % |
| TEAM | TEAM | 250,00 | 250,95 | 18,50 | 232,45 | 7,55 % |
| LCID | LCID | 3,00 | 3,29 | 0,50 | 2,79 | 7,54 % |
| FUTU | FUTU | 80,00 | 80,57 | 6,15 | 74,42 | 7,50 % |
| CLS | CLS | 95,00 | 95,69 | 7,30 | 88,39 | 7,48 % |
| FAS | FAS | 149,50 | 149,68 | 10,50 | 139,18 | 7,41 % |
| TTD | TTD | 121,00 | 121,49 | 8,85 | 112,64 | 7,42 % |
| NNE | NNE | 27,00 | 27,05 | 1,90 | 25,15 | 7,35 % |
| VRT | VRT | 125,00 | 125,48 | 9,00 | 116,48 | 7,31 % |
| NET | NET | 114,00 | 114,85 | 8,60 | 106,25 | 7,29 % |
| SPOT | SPOT | 465,00 | 465,85 | 32,20 | 433,65 | 7,23 % |
| CAR | CAR | 80,00 | 80,97 | 6,30 | 74,67 | 7,14 % |
| NIO | NIO | 4,50 | 4,65 | 0,45 | 4,20 | 7,14 % |
| ANF | ANF | 157,50 | 158,92 | 11,70 | 147,22 | 6,98 % |
| ALGN | ALGN | 205,00 | 208,58 | 16,80 | 191,78 | 6,89 % |
| AMD | AMD | 125,00 | 125,60 | 8,55 | 117,05 | 6,79 % |
| QS | QS | 5,50 | 5,99 | 0,84 | 5,15 | 6,80 % |
| SMCI | SMCI | 33,00 | 33,89 | 2,99 | 30,90 | 6,80 % |
| ROKU | ROKU | 77,00 | 77,32 | 5,20 | 72,12 | 6,77 % |
| FSLR | FSLR | 185,00 | 186,43 | 13,05 | 173,38 | 6,70 % |
| PINS | PINS | 30,00 | 30,98 | 2,86 | 28,12 | 6,69 % |
| WDC | WDC | 64,00 | 64,07 | 4,05 | 60,02 | 6,63 % |
| SHAK | SHAK | 133,00 | 133,38 | 8,60 | 124,78 | 6,59 % |
| Z | Z | 74,00 | 74,64 | 5,20 | 69,44 | 6,57 % |
| GEV | GEV | 350,00 | 354,03 | 25,50 | 328,53 | 6,54 % |
| MRVL | MRVL | 118,00 | 118,18 | 7,40 | 110,78 | 6,52 % |
| ON | ON | 63,00 | 63,91 | 4,70 | 59,21 | 6,40 % |
| PCT | PCT | 10,50 | 10,87 | 1,00 | 9,87 | 6,38 % |
| CRSP | CRSP | 41,00 | 41,55 | 3,00 | 38,55 | 6,36 % |
| EL | EL | 72,00 | 72,16 | 4,45 | 67,71 | 6,34 % |
| AA | AA | 35,00 | 35,68 | 2,76 | 32,92 | 6,32 % |
| UAA | UAA | 8,00 | 8,38 | 0,85 | 7,53 | 6,31 % |
| CAVA | CAVA | 115,00 | 115,60 | 7,35 | 108,25 | 6,24 % |
| HUM | HUM | 260,00 | 262,47 | 17,70 | 244,77 | 6,22 % |
| TNA | TNA | 43,50 | 43,88 | 2,90 | 40,98 | 6,15 % |
| TMF | TMF | 39,50 | 39,74 | 2,52 | 37,22 | 6,14 % |
| WBA | WBA | 9,00 | 9,50 | 1,02 | 8,48 | 6,13 % |
| MDB | MDB | 245,00 | 246,39 | 15,50 | 230,89 | 6,11 % |
| JBLU | JBLU | 7,00 | 7,50 | 0,90 | 6,60 | 6,09 % |
| IOT | IOT | 45,00 | 45,08 | 2,65 | 42,43 | 6,06 % |
| UBER | UBER | 64,00 | 64,74 | 4,40 | 60,34 | 6,07 % |
| X | X | 30,00 | 30,81 | 2,52 | 28,29 | 6,04 % |
| CCJ | CCJ | 53,00 | 53,10 | 3,10 | 50,00 | 6,00 % |
| MCHP | MCHP | 57,00 | 57,67 | 3,90 | 53,77 | 6,01 % |
| CEG | CEG | 250,00 | 252,40 | 16,50 | 235,90 | 5,98 % |
| GTLB | GTLB | 58,00 | 58,53 | 3,80 | 54,73 | 5,97 % |
| NFLX | NFLX | 880,00 | 880,91 | 50,50 | 830,41 | 5,97 % |
| DDOG | DDOG | 144,00 | 144,83 | 8,90 | 135,93 | 5,94 % |
| GEVO | GEVO | 2,50 | 2,96 | 0,60 | 2,36 | 5,93 % |
| ARKG | ARKG | 25,50 | 25,73 | 1,65 | 24,09 | 5,88 % |
| CPRI | CPRI | 20,00 | 20,46 | 1,56 | 18,90 | 5,81 % |
| HIVE | HIVE | 3,00 | 3,33 | 0,50 | 2,83 | 5,82 % |
| NVDA | NVDA | 144,00 | 144,94 | 8,85 | 136,09 | 5,81 % |
| DECK | DECK | 205,00 | 207,25 | 13,40 | 193,85 | 5,75 % |
| FTNT | FTNT | 98,00 | 98,38 | 5,70 | 92,67 | 5,75 % |
| ALB | ALB | 87,00 | 87,79 | 5,50 | 82,29 | 5,72 % |
| TRIP | TRIP | 15,00 | 15,04 | 0,85 | 14,19 | 5,71 % |
| TWLO | TWLO | 112,00 | 113,00 | 7,05 | 105,95 | 5,71 % |
| EXPE | EXPE | 185,00 | 186,09 | 11,05 | 175,04 | 5,69 % |
| ABNB | ABNB | 135,00 | 135,29 | 7,50 | 127,79 | 5,64 % |
| DUST | DUST | 65,00 | 65,16 | 3,60 | 61,55 | 5,60 % |
| M | M | 16,50 | 16,70 | 1,07 | 15,62 | 5,60 % |
| RH | RH | 405,00 | 405,46 | 21,90 | 383,56 | 5,59 % |
| DAL | DAL | 58,00 | 59,00 | 4,05 | 54,95 | 5,55 % |
| BLNK | BLNK | 1,50 | 1,59 | 0,17 | 1,42 | 5,54 % |
| CAN | CAN | 2,00 | 2,29 | 0,40 | 1,90 | 5,54 % |
| META | META | 600,00 | 604,30 | 35,80 | 568,50 | 5,54 % |
| LI | LI | 24,00 | 24,73 | 1,98 | 22,75 | 5,52 % |
| NFE | NFE | 15,00 | 15,87 | 1,65 | 14,21 | 5,52 % |
| SQ | SQ | 92,00 | 92,50 | 5,30 | 87,20 | 5,50 % |
| DLTR | DLTR | 73,00 | 73,45 | 4,25 | 69,20 | 5,49 % |
| AMAT | AMAT | 170,00 | 170,03 | 8,85 | 161,18 | 5,47 % |
| FL | FL | 21,00 | 21,57 | 1,65 | 19,92 | 5,42 % |
| VKTX | VKTX | 42,00 | 42,89 | 3,05 | 39,84 | 5,42 % |
| BBWI | BBWI | 37,00 | 37,16 | 2,05 | 35,11 | 5,38 % |
| ZETA | ZETA | 18,00 | 18,63 | 1,55 | 17,08 | 5,39 % |
| SVIX | SVIX | 25,50 | 25,95 | 1,75 | 24,20 | 5,37 % |
| ASML | ASML | 710,00 | 714,36 | 40,40 | 673,96 | 5,35 % |
| ILMN | ILMN | 137,00 | 137,55 | 7,50 | 130,05 | 5,34 % |
| SE | SE | 104,00 | 104,63 | 5,90 | 98,73 | 5,34 % |
| SPXL | SPXL | 173,00 | 173,32 | 9,10 | 164,22 | 5,35 % |
| CHWY | CHWY | 35,00 | 35,94 | 2,71 | 33,23 | 5,33 % |
| TSM | TSM | 205,00 | 208,61 | 13,90 | 194,71 | 5,28 % |
| LLY | LLY | 780,00 | 781,57 | 40,45 | 741,12 | 5,25 % |
| DKNG | DKNG | 37,00 | 37,37 | 2,20 | 35,17 | 5,20 % |
| RKT | RKT | 10,50 | 10,98 | 1,00 | 9,98 | 5,21 % |
| S | S | 22,50 | 22,74 | 1,35 | 21,39 | 5,19 % |
| ZS | ZS | 185,00 | 185,63 | 9,70 | 175,93 | 5,16 % |
| ARKK | ARKK | 59,50 | 59,75 | 3,15 | 56,60 | 5,12 % |
| GM | GM | 51,00 | 51,66 | 3,15 | 48,51 | 5,13 % |
| RBLX | RBLX | 60,00 | 60,47 | 3,40 | 57,07 | 5,13 % |
| AVGO | AVGO | 230,00 | 231,96 | 13,15 | 218,81 | 5,11 % |
| BEKE | BEKE | 17,50 | 17,99 | 1,34 | 16,65 | 5,11 % |
| AGQ | AGQ | 36,00 | 36,01 | 1,75 | 34,26 | 5,09 % |
| NCLH | NCLH | 25,00 | 25,40 | 1,61 | 23,79 | 5,09 % |
| UPRO | UPRO | 90,50 | 90,53 | 4,40 | 86,12 | 5,08 % |
| JD | JD | 35,00 | 35,37 | 2,05 | 33,32 | 5,04 % |
| MU | MU | 89,00 | 89,95 | 5,20 | 84,75 | 5,01 % |
| TECK | TECK | 41,00 | 41,03 | 1,99 | 39,04 | 5,02 % |
| TQQQ | TQQQ | 82,50 | 82,61 | 4,05 | 78,56 | 5,02 % |
| CHTR | CHTR | 355,00 | 358,35 | 20,20 | 338,15 | 4,98 % |
| ONON | ONON | 56,00 | 56,65 | 3,30 | 53,35 | 4,98 % |
| EOSE | EOSE | 5,50 | 5,62 | 0,38 | 5,24 | 4,96 % |
| HOG | HOG | 29,00 | 29,73 | 2,10 | 27,63 | 4,96 % |
| CI | CI | 280,00 | 280,70 | 13,90 | 266,80 | 4,95 % |
| ANET | ANET | 115,00 | 115,20 | 5,60 | 109,60 | 4,93 % |
| UCO | UCO | 28,50 | 28,76 | 1,60 | 27,16 | 4,92 % |
| CRWD | CRWD | 355,00 | 359,30 | 20,75 | 338,55 | 4,86 % |
| CNC | CNC | 61,00 | 61,48 | 3,30 | 58,18 | 4,85 % |
| GAP | GAP | 24,00 | 24,17 | 1,28 | 22,89 | 4,85 % |
| CROX | CROX | 111,00 | 111,18 | 5,30 | 105,88 | 4,84 % |
| DOCU | DOCU | 90,00 | 90,21 | 4,35 | 85,86 | 4,82 % |
| APO | APO | 165,00 | 165,86 | 8,30 | 157,56 | 4,72 % |
| NUE | NUE | 110,00 | 114,24 | 9,20 | 105,04 | 4,72 % |
| RCL | RCL | 225,00 | 228,94 | 14,10 | 214,84 | 4,73 % |
| SQQQ | SQQQ | 29,50 | 29,71 | 1,54 | 28,17 | 4,72 % |
| CMG | CMG | 59,00 | 59,70 | 3,35 | 56,35 | 4,70 % |
| NVO | NVO | 87,00 | 87,69 | 4,60 | 83,09 | 4,71 % |
| SHOP | SHOP | 108,00 | 109,00 | 5,85 | 103,15 | 4,70 % |
| STX | STX | 89,00 | 89,41 | 4,40 | 85,01 | 4,69 % |
| NOW | NOW | 1.070,00 | 1.073,77 | 51,60 | 1.022,17 | 4,68 % |
| DELL | DELL | 119,00 | 120,00 | 6,30 | 113,70 | 4,66 % |
| SBUX | SBUX | 92,00 | 92,50 | 4,60 | 87,90 | 4,67 % |
| URI | URI | 690,00 | 695,31 | 36,10 | 659,21 | 4,67 % |
| TEVA | TEVA | 21,00 | 21,32 | 1,26 | 20,06 | 4,66 % |
| TPR | TPR | 66,00 | 66,77 | 3,70 | 63,07 | 4,65 % |
| BABA | BABA | 85,00 | 85,51 | 4,25 | 81,26 | 4,60 % |
| GE | GE | 170,00 | 171,96 | 9,40 | 162,56 | 4,58 % |
| PHM | PHM | 109,00 | 109,92 | 5,70 | 104,22 | 4,59 % |
| CHAU | CHAU | 13,00 | 13,44 | 1,00 | 12,44 | 4,54 % |
| URBN | URBN | 57,00 | 57,73 | 3,20 | 54,52 | 4,54 % |
| DASH | DASH | 172,50 | 173,56 | 8,50 | 165,06 | 4,51 % |
| BIDU | BIDU | 83,00 | 83,78 | 4,35 | 79,43 | 4,49 % |
| PYPL | PYPL | 87,00 | 87,60 | 4,35 | 83,25 | 4,50 % |
| FCX | FCX | 37,00 | 37,71 | 2,27 | 35,44 | 4,40 % |
| VXX | VXX | 44,00 | 44,29 | 2,14 | 42,15 | 4,39 % |
| SPXU | SPXU | 21,50 | 21,91 | 1,31 | 20,60 | 4,37 % |
| GDXJ | GDXJ | 44,00 | 44,29 | 2,12 | 42,17 | 4,34 % |
| LULU | LULU | 375,00 | 378,18 | 18,80 | 359,38 | 4,35 % |
| SILJ | SILJ | 10,00 | 10,38 | 0,80 | 9,58 | 4,33 % |
| SOXS | SOXS | 20,00 | 20,50 | 1,33 | 19,17 | 4,33 % |
| ETSY | ETSY | 53,00 | 53,67 | 2,86 | 50,81 | 4,31 % |
| MELI | MELI | 1.830,00 | 1.834,17 | 79,50 | 1.754,67 | 4,29 % |
| REGN | REGN | 710,00 | 718,15 | 37,20 | 680,95 | 4,27 % |
| BURL | BURL | 285,00 | 285,05 | 11,60 | 273,45 | 4,22 % |
| KWEB | KWEB | 29,00 | 29,05 | 1,22 | 27,83 | 4,20 % |
| MMM | MMM | 129,00 | 129,87 | 6,05 | 123,82 | 4,18 % |
| OKTA | OKTA | 80,00 | 80,90 | 4,10 | 76,80 | 4,17 % |
| UNH | UNH | 510,00 | 512,85 | 23,30 | 489,55 | 4,18 % |
| AMZN | AMZN | 220,00 | 224,20 | 12,95 | 211,25 | 4,14 % |
| MTCH | MTCH | 32,00 | 32,73 | 2,00 | 30,73 | 4,13 % |
| DG | DG | 74,00 | 74,67 | 3,60 | 71,07 | 4,12 % |
| QCOM | QCOM | 155,00 | 157,83 | 8,95 | 148,88 | 4,11 % |
| SMH | SMH | 250,00 | 251,85 | 11,70 | 240,15 | 4,10 % |
| WFC | WFC | 71,00 | 71,31 | 3,10 | 68,21 | 4,09 % |
| LRCX | LRCX | 75,00 | 75,11 | 3,05 | 72,06 | 4,08 % |
| IBM | IBM | 220,00 | 222,65 | 11,25 | 211,40 | 4,07 % |
| LVS | LVS | 50,00 | 50,42 | 2,36 | 48,06 | 4,04 % |
| NXPI | NXPI | 205,00 | 208,65 | 11,60 | 197,05 | 4,03 % |
| DIS | DIS | 110,00 | 111,00 | 5,25 | 105,75 | 4,02 % |
| ITB | ITB | 102,00 | 102,06 | 4,00 | 98,06 | 4,02 % |
| GEHC | GEHC | 80,00 | 80,52 | 3,60 | 76,92 | 4,00 % |
| SNOW | SNOW | 160,00 | 162,38 | 8,50 | 153,88 | 3,98 % |
| TAN | TAN | 34,50 | 34,73 | 1,55 | 33,18 | 3,98 % |
| DFS | DFS | 175,00 | 176,06 | 7,70 | 168,36 | 3,94 % |
| ADI | ADI | 215,00 | 215,37 | 8,50 | 206,87 | 3,93 % |
| ISRG | ISRG | 535,00 | 535,29 | 20,50 | 514,79 | 3,92 % |
| CCL | CCL | 24,00 | 24,36 | 1,26 | 23,10 | 3,90 % |
| BBY | BBY | 83,00 | 83,62 | 3,70 | 79,92 | 3,85 % |
| SVXY | SVXY | 49,50 | 49,51 | 1,85 | 47,66 | 3,86 % |
| UPS | UPS | 123,00 | 123,78 | 5,35 | 118,43 | 3,86 % |
| BE | BE | 24,50 | 25,00 | 1,40 | 23,60 | 3,81 % |
| KKR | KKR | 150,00 | 152,03 | 7,50 | 144,53 | 3,78 % |
| NVAX | NVAX | 8,50 | 8,80 | 0,61 | 8,19 | 3,79 % |
| DOW | DOW | 39,00 | 39,40 | 1,81 | 37,59 | 3,75 % |
| ADBE | ADBE | 430,00 | 430,68 | 16,15 | 414,53 | 3,73 % |
| HL | HL | 5,00 | 5,12 | 0,30 | 4,82 | 3,73 % |
| SCHW | SCHW | 74,00 | 74,44 | 3,10 | 71,34 | 3,73 % |
| ZM | ZM | 82,00 | 82,70 | 3,65 | 79,05 | 3,73 % |
| FCEL | FCEL | 12,00 | 12,03 | 0,46 | 11,57 | 3,72 % |
| HPE | HPE | 21,50 | 21,82 | 1,09 | 20,73 | 3,71 % |
| KEY | KEY | 17,00 | 17,29 | 0,90 | 16,39 | 3,72 % |
| PDD | PDD | 96,00 | 96,76 | 4,20 | 92,56 | 3,72 % |
| AMBA | AMBA | 73,00 | 74,00 | 3,60 | 70,40 | 3,69 % |
| LEN | LEN | 135,00 | 135,88 | 5,70 | 130,18 | 3,70 % |
| GDDY | GDDY | 200,00 | 200,39 | 7,50 | 192,89 | 3,69 % |
| MPC | MPC | 140,00 | 142,74 | 7,70 | 135,04 | 3,67 % |
| CMA | CMA | 61,00 | 61,45 | 2,60 | 58,85 | 3,65 % |
| LUV | LUV | 33,00 | 33,61 | 1,77 | 31,84 | 3,64 % |
| AXP | AXP | 300,00 | 303,05 | 13,55 | 289,50 | 3,63 % |
| GNRC | GNRC | 155,00 | 158,88 | 9,30 | 149,58 | 3,62 % |
| COF | COF | 180,00 | 180,43 | 6,70 | 173,73 | 3,61 % |
| GS | GS | 580,00 | 580,13 | 20,35 | 559,78 | 3,61 % |
| F | F | 9,50 | 9,87 | 0,70 | 9,17 | 3,60 % |
| GOOGL | GOOGL | 190,00 | 191,97 | 8,55 | 183,42 | 3,59 % |
| AZN | AZN | 66,00 | 66,33 | 2,59 | 63,73 | 3,55 % |
| BB | BB | 3,50 | 3,68 | 0,30 | 3,38 | 3,55 % |
| MCK | MCK | 575,00 | 577,44 | 22,20 | 555,24 | 3,56 % |
| MRK | MRK | 99,00 | 99,01 | 3,40 | 95,61 | 3,55 % |
| TXN | TXN | 190,00 | 190,44 | 6,90 | 183,54 | 3,52 % |
| WDAY | WDAY | 250,00 | 252,84 | 11,30 | 241,54 | 3,50 % |
| XOP | XOP | 135,50 | 135,57 | 4,65 | 130,92 | 3,50 % |
| HON | HON | 225,00 | 226,02 | 8,60 | 217,42 | 3,49 % |
| OXY | OXY | 50,00 | 50,52 | 2,20 | 48,32 | 3,48 % |
| CRM | CRM | 330,00 | 332,90 | 13,90 | 319,00 | 3,45 % |
| DE | DE | 420,00 | 422,22 | 16,25 | 405,97 | 3,46 % |
| PM | PM | 122,00 | 122,02 | 4,10 | 117,92 | 3,46 % |
| NTR | NTR | 45,00 | 45,45 | 1,95 | 43,50 | 3,45 % |
| ULTA | ULTA | 430,00 | 431,35 | 15,70 | 415,65 | 3,45 % |
| JETS | JETS | 25,00 | 25,08 | 0,91 | 24,17 | 3,43 % |
| PANW | PANW | 180,00 | 183,47 | 9,45 | 174,02 | 3,44 % |
| ADM | ADM | 50,00 | 50,05 | 1,70 | 48,35 | 3,41 % |
| PSX | PSX | 116,00 | 116,09 | 3,90 | 112,19 | 3,40 % |
| BP | BP | 30,00 | 30,48 | 1,46 | 29,02 | 3,36 % |
| COP | COP | 101,00 | 101,19 | 3,45 | 97,74 | 3,34 % |
| FANG | FANG | 170,00 | 171,00 | 6,50 | 164,50 | 3,34 % |
| DKS | DKS | 225,00 | 229,35 | 11,60 | 217,75 | 3,33 % |
| UVXY | UVXY | 19,50 | 19,80 | 0,93 | 18,87 | 3,34 % |
| TOL | TOL | 120,00 | 124,56 | 8,40 | 116,16 | 3,31 % |
| DD | DD | 74,00 | 74,75 | 3,10 | 71,65 | 3,28 % |
| VLO | VLO | 124,00 | 124,26 | 4,20 | 120,06 | 3,28 % |
| DHI | DHI | 135,00 | 139,89 | 9,10 | 130,79 | 3,22 % |
| DVN | DVN | 33,00 | 33,97 | 2,00 | 31,97 | 3,22 % |
| SIG | SIG | 77,00 | 77,41 | 2,80 | 74,61 | 3,20 % |
| CAT | CAT | 360,00 | 363,79 | 14,90 | 348,89 | 3,18 % |
| EA | EA | 146,00 | 146,29 | 4,80 | 141,49 | 3,19 % |
| SLB | SLB | 38,00 | 38,70 | 1,87 | 36,83 | 3,18 % |
| VRTX | VRTX | 405,00 | 407,11 | 14,60 | 392,51 | 3,18 % |
| BKNG | BKNG | 4.900,00 | 4.903,85 | 153,90 | 4.749,95 | 3,16 % |
| BSX | BSX | 90,00 | 90,69 | 3,40 | 87,29 | 3,10 % |
| IWM | IWM | 224,00 | 224,43 | 7,15 | 217,28 | 3,09 % |
| ORCL | ORCL | 165,00 | 166,30 | 6,25 | 160,05 | 3,09 % |
| NSC | NSC | 235,00 | 235,88 | 7,90 | 227,98 | 3,08 % |
| AAP | AAP | 45,00 | 45,88 | 2,20 | 43,68 | 3,02 % |
| BLK | BLK | 1.020,00 | 1.020,83 | 30,60 | 990,23 | 3,01 % |
| DLR | DLR | 180,00 | 181,74 | 7,00 | 174,74 | 3,01 % |
| NTES | NTES | 88,00 | 88,28 | 2,85 | 85,43 | 3,01 % |
| BMY | BMY | 56,00 | 56,71 | 2,34 | 54,37 | 3,00 % |
| NTAP | NTAP | 116,00 | 116,94 | 4,30 | 112,64 | 2,98 % |
| TMO | TMO | 530,00 | 532,21 | 17,50 | 514,71 | 2,97 % |
| XLK | XLK | 235,00 | 235,13 | 6,90 | 228,23 | 2,97 % |
| CAH | CAH | 119,00 | 119,30 | 3,70 | 115,60 | 2,94 % |
| C | C | 70,00 | 70,90 | 2,89 | 68,01 | 2,93 % |
| BAC | BAC | 44,00 | 44,77 | 2,01 | 42,76 | 2,90 % |
| TGT | TGT | 135,00 | 135,79 | 4,60 | 131,19 | 2,90 % |
| NKE | NKE | 73,00 | 73,54 | 2,59 | 70,95 | 2,89 % |
| TTWO | TTWO | 185,00 | 188,75 | 8,95 | 179,80 | 2,89 % |
| AAPL | AAPL | 240,00 | 243,22 | 9,90 | 233,32 | 2,86 % |
| INTU | INTU | 620,00 | 629,41 | 26,70 | 602,71 | 2,87 % |
| ALLY | ALLY | 35,00 | 35,88 | 1,85 | 34,03 | 2,85 % |
| BX | BX | 175,00 | 175,91 | 5,75 | 170,16 | 2,84 % |
| UNP | UNP | 230,00 | 231,65 | 8,00 | 223,65 | 2,84 % |
| EMR | EMR | 123,00 | 123,44 | 3,80 | 119,64 | 2,81 % |
| CVX | CVX | 147,00 | 147,85 | 4,80 | 143,05 | 2,76 % |
| DPZ | DPZ | 435,00 | 438,08 | 14,80 | 423,28 | 2,77 % |
| MA | MA | 520,00 | 521,36 | 15,20 | 506,16 | 2,73 % |
| MAR | MAR | 275,00 | 275,28 | 7,60 | 267,68 | 2,73 % |
| PNC | PNC | 195,00 | 195,63 | 5,80 | 189,83 | 2,72 % |
| QQQ | QQQ | 519,00 | 519,03 | 13,75 | 505,28 | 2,71 % |
| SLV | SLV | 26,50 | 26,98 | 1,18 | 25,80 | 2,71 % |
| AMGN | AMGN | 260,00 | 261,22 | 8,05 | 253,17 | 2,70 % |
| GOOG | GOOG | 190,00 | 193,19 | 8,15 | 185,04 | 2,68 % |
| MNST | MNST | 52,00 | 52,39 | 1,75 | 50,64 | 2,69 % |
| SHEL | SHEL | 63,00 | 63,10 | 1,75 | 61,35 | 2,69 % |
| ASAN | ASAN | 20,00 | 20,68 | 1,20 | 19,48 | 2,67 % |
| LMT | LMT | 480,00 | 481,82 | 14,30 | 467,52 | 2,67 % |
| NEM | NEM | 38,00 | 38,07 | 1,06 | 37,01 | 2,67 % |
| ACI | ACI | 19,50 | 19,80 | 0,80 | 19,00 | 2,66 % |
| FDX | FDX | 270,00 | 274,41 | 11,40 | 263,01 | 2,66 % |
| COST | COST | 915,00 | 917,23 | 25,60 | 891,63 | 2,62 % |
| HD | HD | 385,00 | 389,18 | 13,95 | 375,23 | 2,60 % |
| MSFT | MSFT | 420,00 | 424,23 | 14,90 | 409,33 | 2,61 % |
| TMUS | TMUS | 215,00 | 219,11 | 9,55 | 209,56 | 2,60 % |
| CVS | CVS | 45,00 | 45,77 | 1,90 | 43,87 | 2,58 % |
| JPM | JPM | 240,00 | 243,01 | 9,05 | 233,96 | 2,58 % |
| ABT | ABT | 113,00 | 113,83 | 3,65 | 110,18 | 2,56 % |
| DQ | DQ | 19,00 | 19,53 | 1,00 | 18,53 | 2,54 % |
| GILD | GILD | 91,00 | 91,41 | 2,66 | 88,75 | 2,54 % |
| MO | MO | 53,00 | 53,20 | 1,51 | 51,69 | 2,53 % |
| DHR | DHR | 230,00 | 234,84 | 10,50 | 224,34 | 2,52 % |
| HAL | HAL | 27,00 | 27,68 | 1,34 | 26,34 | 2,51 % |
| SMMT | SMMT | 18,00 | 18,31 | 0,75 | 17,56 | 2,51 % |
| MS | MS | 126,00 | 126,19 | 3,25 | 122,94 | 2,49 % |
| EOG | EOG | 126,00 | 126,57 | 3,60 | 122,97 | 2,46 % |
| EQT | EQT | 47,00 | 47,02 | 1,13 | 45,89 | 2,42 % |
| BTU | BTU | 20,00 | 20,31 | 0,78 | 19,53 | 2,41 % |
| ET | ET | 19,50 | 19,54 | 0,50 | 19,04 | 2,41 % |
| GSK | GSK | 33,00 | 33,48 | 1,25 | 32,23 | 2,40 % |
| XBI | XBI | 92,00 | 92,41 | 2,56 | 89,85 | 2,39 % |
| IEP | IEP | 9,00 | 9,24 | 0,45 | 8,79 | 2,38 % |
| BUD | BUD | 48,00 | 48,89 | 2,00 | 46,89 | 2,36 % |
| BILI | BILI | 17,00 | 17,17 | 0,56 | 16,61 | 2,35 % |
| WMT | WMT | 90,00 | 90,89 | 2,96 | 87,93 | 2,35 % |
| RIG | RIG | 3,50 | 3,96 | 0,54 | 3,42 | 2,34 % |
| T | T | 22,50 | 22,69 | 0,70 | 21,99 | 2,32 % |
| V | V | 310,00 | 314,98 | 11,90 | 303,08 | 2,28 % |
| KMI | KMI | 28,00 | 28,27 | 0,89 | 27,38 | 2,26 % |
| MCD | MCD | 290,00 | 294,78 | 11,20 | 283,58 | 2,26 % |
| XLU | XLU | 77,00 | 77,28 | 1,99 | 75,30 | 2,26 % |
| AKAM | AKAM | 93,00 | 93,56 | 2,60 | 90,96 | 2,24 % |
| FI | FI | 205,00 | 208,57 | 8,00 | 200,57 | 2,21 % |
| SPXS | SPXS | 6,00 | 6,27 | 0,40 | 5,87 | 2,21 % |
| STZ | STZ | 220,00 | 221,92 | 6,60 | 215,32 | 2,17 % |
| LOW | LOW | 245,00 | 248,48 | 8,65 | 239,83 | 2,16 % |
| ADP | ADP | 290,00 | 291,69 | 7,70 | 283,99 | 2,12 % |
| HES | HES | 136,00 | 136,39 | 3,20 | 133,19 | 2,11 % |
| SPY | SPY | 591,00 | 591,82 | 13,00 | 578,82 | 2,10 % |
| ABBV | ABBV | 180,00 | 181,22 | 4,90 | 176,32 | 2,09 % |
| RTX | RTX | 116,00 | 116,36 | 2,73 | 113,63 | 2,08 % |
| BRK.B | BRK.B | 450,00 | 453,56 | 12,70 | 440,86 | 2,07 % |
| WYNN | WYNN | 83,00 | 83,72 | 2,41 | 81,31 | 2,08 % |
| GLD | GLD | 243,00 | 243,35 | 5,25 | 238,10 | 2,06 % |
| TAL | TAL | 9,00 | 9,77 | 0,95 | 8,82 | 2,04 % |
| DIA | DIA | 427,00 | 427,16 | 8,65 | 418,51 | 2,03 % |
| GDX | GDX | 34,50 | 35,00 | 1,18 | 33,82 | 2,01 % |
| UBS | UBS | 31,00 | 31,59 | 1,20 | 30,39 | 2,01 % |
| ACN | ACN | 350,00 | 353,85 | 10,60 | 343,25 | 1,97 % |
| IP | IP | 52,00 | 52,85 | 1,85 | 51,00 | 1,96 % |
| TLT | TLT | 87,00 | 87,29 | 1,97 | 85,32 | 1,97 % |
| WMB | WMB | 56,00 | 56,82 | 1,90 | 54,92 | 1,97 % |
| XLY | XLY | 220,00 | 221,40 | 5,65 | 215,75 | 1,97 % |
| KVUE | KVUE | 21,00 | 21,20 | 0,60 | 20,60 | 1,94 % |
| XLF | XLF | 48,50 | 48,63 | 1,05 | 47,58 | 1,93 % |
| BITO | BITO | 24,00 | 24,09 | 0,54 | 23,55 | 1,92 % |
| EEM | EEM | 42,00 | 42,12 | 0,91 | 41,21 | 1,92 % |
| SSO | SSO | 92,50 | 93,00 | 2,20 | 90,80 | 1,87 % |
| ACHR | ACHR | 11,00 | 11,40 | 0,60 | 10,80 | 1,85 % |
| XOM | XOM | 107,00 | 108,00 | 2,94 | 105,06 | 1,85 % |
| JNJ | JNJ | 140,00 | 144,19 | 6,65 | 137,54 | 1,79 % |
| VTI | VTI | 292,50 | 292,65 | 5,30 | 287,35 | 1,79 % |
| ADSK | ADSK | 290,00 | 294,06 | 9,10 | 284,96 | 1,77 % |
| GD | GD | 260,00 | 263,37 | 7,90 | 255,47 | 1,77 % |
| SONY | SONY | 21,00 | 21,29 | 0,65 | 20,64 | 1,77 % |
| BTBT | BTBT | 3,50 | 3,69 | 0,25 | 3,44 | 1,74 % |
| IVV | IVV | 594,00 | 594,67 | 10,80 | 583,87 | 1,73 % |
| PGR | PGR | 240,00 | 242,22 | 6,30 | 235,92 | 1,73 % |
| PPG | PPG | 114,00 | 114,27 | 2,20 | 112,07 | 1,72 % |
| VOO | VOO | 542,50 | 543,88 | 10,50 | 533,38 | 1,71 % |
| HE | HE | 9,00 | 9,35 | 0,50 | 8,85 | 1,69 % |
| SPGI | SPGI | 490,00 | 499,57 | 17,70 | 481,87 | 1,69 % |
| WPM | WPM | 57,00 | 57,90 | 1,85 | 56,05 | 1,69 % |
| XHB | XHB | 104,50 | 104,89 | 2,05 | 102,84 | 1,61 % |
| CART | CART | 44,00 | 44,31 | 1,00 | 43,31 | 1,59 % |
| PFE | PFE | 26,00 | 26,62 | 1,02 | 25,60 | 1,56 % |
| UEC | UEC | 7,50 | 7,63 | 0,25 | 7,38 | 1,56 % |
| SIRI | SIRI | 22,00 | 22,43 | 0,75 | 21,68 | 1,50 % |
| CL | CL | 90,00 | 90,15 | 1,45 | 88,70 | 1,47 % |
| EBAY | EBAY | 61,00 | 61,61 | 1,48 | 60,13 | 1,45 % |
| CZR | CZR | 32,00 | 32,51 | 0,96 | 31,55 | 1,43 % |
| AFL | AFL | 103,00 | 103,16 | 1,55 | 101,61 | 1,37 % |
| BA | BA | 165,00 | 169,92 | 7,15 | 162,77 | 1,37 % |
| CF | CF | 88,00 | 88,51 | 1,70 | 86,81 | 1,37 % |
| CRH | CRH | 92,00 | 92,47 | 1,70 | 90,77 | 1,36 % |
| VZ | VZ | 40,00 | 40,29 | 0,82 | 39,47 | 1,34 % |
| HSY | HSY | 165,00 | 169,03 | 6,20 | 162,83 | 1,33 % |
| KMB | KMB | 129,00 | 129,76 | 2,45 | 127,31 | 1,33 % |
| IGV | IGV | 99,50 | 99,91 | 1,70 | 98,21 | 1,31 % |
| ZI | ZI | 10,50 | 10,62 | 0,25 | 10,37 | 1,30 % |
| BIIB | BIIB | 150,00 | 152,99 | 4,90 | 148,09 | 1,29 % |
| PG | PG | 165,00 | 165,01 | 2,11 | 162,90 | 1,29 % |
| GLW | GLW | 47,00 | 47,50 | 1,09 | 46,41 | 1,27 % |
| PEP | PEP | 145,00 | 149,63 | 6,35 | 143,28 | 1,20 % |
| TOST | TOST | 37,00 | 37,60 | 1,04 | 36,56 | 1,20 % |
| ROST | ROST | 150,00 | 154,25 | 6,00 | 148,25 | 1,18 % |
| RSP | RSP | 176,00 | 176,30 | 2,30 | 174,00 | 1,15 % |
| SNV | SNV | 50,00 | 51,94 | 2,50 | 49,44 | 1,13 % |
| TJX | TJX | 120,00 | 120,73 | 2,07 | 118,66 | 1,13 % |
| XLE | XLE | 87,00 | 87,50 | 1,46 | 86,04 | 1,12 % |
| AAL | AAL | 16,50 | 16,95 | 0,62 | 16,33 | 1,04 % |
| NEE | NEE | 71,00 | 71,85 | 1,58 | 70,27 | 1,04 % |
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.