In the Money Covered Calls for 07/11/2025 - 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 |
|---|---|---|---|---|---|---|
| WOLF | WOLF | 2,00 | 2,37 | 0,50 | 1,87 | 6,95 % |
| RUN | RUN | 10,50 | 10,76 | 0,94 | 9,82 | 6,92 % |
| SEDG | SEDG | 25,00 | 25,67 | 2,01 | 23,66 | 5,66 % |
| BBAI | BBAI | 7,50 | 7,75 | 0,65 | 7,10 | 5,63 % |
| ETHU | ETHU | 56,50 | 56,80 | 3,00 | 53,80 | 5,02 % |
| CRCL | CRCL | 205,00 | 206,00 | 10,60 | 195,40 | 4,91 % |
| QBTS | QBTS | 16,50 | 16,63 | 0,85 | 15,78 | 4,57 % |
| RGTI | RGTI | 13,50 | 13,60 | 0,69 | 12,91 | 4,57 % |
| IREN | IREN | 17,00 | 17,08 | 0,80 | 16,28 | 4,42 % |
| IONQ | IONQ | 45,00 | 45,10 | 1,97 | 43,13 | 4,34 % |
| NFE | NFE | 3,50 | 3,56 | 0,20 | 3,36 | 4,17 % |
| SMR | SMR | 36,50 | 36,60 | 1,55 | 35,05 | 4,14 % |
| HIMS | HIMS | 48,00 | 48,13 | 2,02 | 46,11 | 4,09 % |
| TSLL | TSLL | 10,00 | 10,10 | 0,48 | 9,62 | 3,95 % |
| SMMT | SMMT | 22,50 | 22,80 | 1,15 | 21,65 | 3,93 % |
| KULR | KULR | 6,50 | 6,56 | 0,30 | 6,26 | 3,84 % |
| LABU | LABU | 58,00 | 58,01 | 2,10 | 55,91 | 3,74 % |
| ENVX | ENVX | 12,50 | 12,90 | 0,84 | 12,06 | 3,65 % |
| MSTX | MSTX | 38,00 | 38,01 | 1,35 | 36,66 | 3,66 % |
| OKLO | OKLO | 56,50 | 56,56 | 1,99 | 54,57 | 3,54 % |
| NNE | NNE | 34,00 | 34,10 | 1,25 | 32,85 | 3,50 % |
| TMC | TMC | 6,50 | 6,68 | 0,40 | 6,28 | 3,50 % |
| SYM | SYM | 47,00 | 47,22 | 1,80 | 45,42 | 3,48 % |
| KOLD | KOLD | 26,00 | 26,18 | 1,05 | 25,13 | 3,46 % |
| MP | MP | 31,00 | 31,01 | 1,05 | 29,96 | 3,46 % |
| JOBY | JOBY | 10,50 | 10,60 | 0,45 | 10,15 | 3,45 % |
| AAOI | AAOI | 26,00 | 26,59 | 1,45 | 25,14 | 3,42 % |
| TLRY | TLRY | 0,50 | 0,50 | 0,02 | 0,48 | 3,41 % |
| U | U | 27,50 | 27,85 | 1,26 | 26,59 | 3,42 % |
| APLD | APLD | 9,50 | 9,65 | 0,46 | 9,19 | 3,37 % |
| GRRR | GRRR | 20,50 | 20,88 | 1,05 | 19,83 | 3,38 % |
| QUBT | QUBT | 19,50 | 19,87 | 1,00 | 18,87 | 3,34 % |
| W | W | 56,00 | 56,31 | 2,11 | 54,20 | 3,32 % |
| ASTS | ASTS | 45,00 | 45,60 | 2,04 | 43,56 | 3,30 % |
| UPST | UPST | 76,00 | 76,35 | 2,75 | 73,60 | 3,26 % |
| HUT | HUT | 21,00 | 21,25 | 0,91 | 20,34 | 3,25 % |
| NBIS | NBIS | 47,50 | 47,91 | 1,90 | 46,01 | 3,24 % |
| GLXY | GLXY | 19,50 | 19,64 | 0,75 | 18,89 | 3,23 % |
| DAL | DAL | 49,50 | 49,97 | 2,01 | 47,96 | 3,21 % |
| RDDT | RDDT | 152,50 | 152,93 | 5,10 | 147,83 | 3,16 % |
| ENPH | ENPH | 42,00 | 42,30 | 1,58 | 40,72 | 3,14 % |
| SMCI | SMCI | 47,00 | 47,02 | 1,44 | 45,58 | 3,12 % |
| BAC | BAC | 47,00 | 47,31 | 1,71 | 45,60 | 3,07 % |
| OUST | OUST | 22,00 | 22,40 | 1,05 | 21,35 | 3,04 % |
| RIOT | RIOT | 11,50 | 11,58 | 0,42 | 11,16 | 3,05 % |
| SOXL | SOXL | 24,50 | 24,97 | 1,18 | 23,79 | 2,98 % |
| BOIL | BOIL | 44,00 | 44,87 | 2,12 | 42,75 | 2,92 % |
| ALAB | ALAB | 89,00 | 89,50 | 3,00 | 86,50 | 2,89 % |
| BTDR | BTDR | 12,50 | 13,00 | 0,85 | 12,15 | 2,88 % |
| TNA | TNA | 35,00 | 35,15 | 1,13 | 34,02 | 2,88 % |
| VKTX | VKTX | 27,50 | 27,52 | 0,78 | 26,74 | 2,84 % |
| CIFR | CIFR | 5,50 | 5,78 | 0,43 | 5,35 | 2,80 % |
| MARA | MARA | 16,50 | 16,70 | 0,65 | 16,05 | 2,80 % |
| HOOD | HOOD | 93,00 | 93,48 | 3,00 | 90,48 | 2,79 % |
| SG | SG | 13,00 | 13,25 | 0,60 | 12,65 | 2,77 % |
| TEM | TEM | 58,00 | 58,19 | 1,75 | 56,44 | 2,76 % |
| COIN | COIN | 355,00 | 356,00 | 10,50 | 345,50 | 2,75 % |
| DPST | DPST | 100,00 | 100,73 | 3,40 | 97,33 | 2,74 % |
| UVXY | UVXY | 18,50 | 18,67 | 0,66 | 18,01 | 2,72 % |
| LMND | LMND | 42,00 | 42,50 | 1,60 | 40,90 | 2,69 % |
| WGS | WGS | 84,00 | 85,00 | 3,20 | 81,80 | 2,69 % |
| AAL | AAL | 11,50 | 11,55 | 0,35 | 11,20 | 2,68 % |
| GRPN | GRPN | 36,50 | 36,80 | 1,25 | 35,55 | 2,67 % |
| NRG | NRG | 155,00 | 156,00 | 5,00 | 151,00 | 2,65 % |
| RH | RH | 197,50 | 198,24 | 5,80 | 192,44 | 2,63 % |
| VG | VG | 15,00 | 15,12 | 0,50 | 14,62 | 2,60 % |
| TDOC | TDOC | 8,00 | 8,05 | 0,25 | 7,80 | 2,56 % |
| APP | APP | 345,00 | 345,43 | 9,00 | 336,43 | 2,55 % |
| BULL | BULL | 12,50 | 12,74 | 0,55 | 12,19 | 2,54 % |
| CORZ | CORZ | 14,50 | 14,89 | 0,75 | 14,14 | 2,55 % |
| BE | BE | 24,00 | 24,36 | 0,95 | 23,41 | 2,52 % |
| FTAI | FTAI | 111,00 | 111,50 | 3,20 | 108,30 | 2,49 % |
| HTZ | HTZ | 7,00 | 7,08 | 0,25 | 6,83 | 2,49 % |
| OSCR | OSCR | 17,00 | 17,19 | 0,60 | 16,59 | 2,47 % |
| RKLB | RKLB | 38,00 | 38,86 | 1,78 | 37,08 | 2,48 % |
| UAL | UAL | 80,00 | 80,98 | 2,89 | 78,09 | 2,45 % |
| MSTU | MSTU | 8,00 | 8,21 | 0,40 | 7,81 | 2,43 % |
| YANG | YANG | 31,50 | 31,80 | 1,05 | 30,75 | 2,44 % |
| BITX | BITX | 54,00 | 54,15 | 1,42 | 52,73 | 2,41 % |
| FAS | FAS | 169,00 | 169,95 | 4,90 | 165,05 | 2,39 % |
| QXO | QXO | 21,50 | 21,50 | 0,50 | 21,00 | 2,38 % |
| CAVA | CAVA | 84,00 | 84,21 | 2,14 | 82,07 | 2,35 % |
| IRBT | IRBT | 3,50 | 3,72 | 0,30 | 3,42 | 2,34 % |
| NVDL | NVDL | 70,00 | 70,45 | 2,05 | 68,40 | 2,35 % |
| PONY | PONY | 12,00 | 12,42 | 0,69 | 11,73 | 2,31 % |
| FSLR | FSLR | 175,00 | 176,57 | 5,50 | 171,07 | 2,30 % |
| UNG | UNG | 15,00 | 15,07 | 0,41 | 14,66 | 2,30 % |
| LI | LI | 26,50 | 26,58 | 0,67 | 25,91 | 2,28 % |
| XPEV | XPEV | 18,00 | 18,02 | 0,42 | 17,60 | 2,27 % |
| YINN | YINN | 39,00 | 39,44 | 1,31 | 38,13 | 2,28 % |
| EOSE | EOSE | 5,00 | 5,19 | 0,30 | 4,89 | 2,25 % |
| ELF | ELF | 122,00 | 122,33 | 3,00 | 119,33 | 2,24 % |
| PLTR | PLTR | 138,00 | 138,57 | 3,60 | 134,97 | 2,24 % |
| TSLA | TSLA | 295,00 | 295,60 | 7,05 | 288,55 | 2,24 % |
| UVIX | UVIX | 22,00 | 22,54 | 1,02 | 21,52 | 2,23 % |
| PENN | PENN | 18,00 | 18,15 | 0,54 | 17,61 | 2,21 % |
| ALB | ALB | 64,00 | 65,00 | 2,37 | 62,63 | 2,19 % |
| LULU | LULU | 235,00 | 235,53 | 5,55 | 229,98 | 2,18 % |
| LYFT | LYFT | 16,00 | 16,01 | 0,35 | 15,66 | 2,17 % |
| SOXS | SOXS | 7,50 | 7,85 | 0,51 | 7,34 | 2,18 % |
| VRT | VRT | 126,00 | 126,10 | 2,77 | 123,33 | 2,16 % |
| KTOS | KTOS | 44,50 | 44,72 | 1,15 | 43,57 | 2,13 % |
| SOUN | SOUN | 11,00 | 11,44 | 0,67 | 10,77 | 2,14 % |
| SATS | SATS | 32,00 | 32,03 | 0,70 | 31,33 | 2,12 % |
| VFC | VFC | 12,50 | 12,52 | 0,28 | 12,24 | 2,13 % |
| MRNA | MRNA | 29,50 | 29,90 | 1,01 | 28,89 | 2,11 % |
| AFRM | AFRM | 71,00 | 71,52 | 1,98 | 69,54 | 2,10 % |
| CELH | CELH | 45,00 | 45,50 | 1,42 | 44,08 | 2,09 % |
| VST | VST | 192,50 | 193,70 | 5,10 | 188,60 | 2,07 % |
| AI | AI | 25,50 | 25,65 | 0,66 | 24,99 | 2,04 % |
| ANF | ANF | 88,00 | 88,64 | 2,40 | 86,24 | 2,04 % |
| ARM | ARM | 147,00 | 147,20 | 3,15 | 144,05 | 2,05 % |
| BITF | BITF | 1,00 | 1,03 | 0,05 | 0,98 | 2,04 % |
| PCT | PCT | 14,50 | 14,56 | 0,35 | 14,21 | 2,04 % |
| PLCE | PLCE | 5,00 | 5,05 | 0,15 | 4,90 | 2,04 % |
| MSTR | MSTR | 395,00 | 396,00 | 8,85 | 387,15 | 2,03 % |
| RBLX | RBLX | 107,00 | 107,30 | 2,43 | 104,87 | 2,03 % |
| SKYT | SKYT | 10,00 | 10,25 | 0,45 | 9,80 | 2,04 % |
| TIGR | TIGR | 9,00 | 9,10 | 0,28 | 8,82 | 2,04 % |
| TTD | TTD | 73,00 | 73,33 | 1,79 | 71,54 | 2,04 % |
| WULF | WULF | 4,50 | 4,76 | 0,35 | 4,41 | 2,04 % |
| AAP | AAP | 54,00 | 54,22 | 1,29 | 52,93 | 2,02 % |
| FANG | FANG | 136,00 | 136,50 | 3,20 | 133,30 | 2,03 % |
| BTU | BTU | 14,00 | 14,12 | 0,40 | 13,72 | 2,00 % |
| CNC | CNC | 33,00 | 33,05 | 0,70 | 32,35 | 2,01 % |
| ROKU | ROKU | 88,00 | 88,05 | 1,76 | 86,29 | 1,98 % |
| SQQQ | SQQQ | 19,50 | 19,57 | 0,45 | 19,12 | 1,99 % |
| UPRO | UPRO | 92,00 | 92,12 | 1,90 | 90,22 | 1,97 % |
| SPXL | SPXL | 174,00 | 174,67 | 4,00 | 170,67 | 1,95 % |
| CVNA | CVNA | 355,00 | 357,32 | 9,05 | 348,27 | 1,93 % |
| ILMN | ILMN | 96,00 | 96,35 | 2,15 | 94,20 | 1,91 % |
| NET | NET | 192,50 | 192,85 | 3,95 | 188,90 | 1,91 % |
| ABNB | ABNB | 136,00 | 136,01 | 2,54 | 133,47 | 1,90 % |
| TQQQ | TQQQ | 82,00 | 82,80 | 2,33 | 80,47 | 1,90 % |
| BROS | BROS | 65,00 | 65,90 | 2,10 | 63,80 | 1,88 % |
| NUGT | NUGT | 77,00 | 77,73 | 2,15 | 75,58 | 1,88 % |
| NVAX | NVAX | 6,50 | 6,59 | 0,21 | 6,38 | 1,88 % |
| NVTS | NVTS | 6,00 | 6,19 | 0,30 | 5,89 | 1,87 % |
| XYZ | XYZ | 69,00 | 69,21 | 1,48 | 67,73 | 1,88 % |
| GTLB | GTLB | 46,50 | 46,60 | 0,95 | 45,65 | 1,86 % |
| CLSK | CLSK | 11,00 | 11,34 | 0,54 | 10,80 | 1,85 % |
| SMST | SMST | 23,00 | 23,88 | 1,30 | 22,58 | 1,86 % |
| SPOT | SPOT | 735,00 | 735,41 | 13,75 | 721,66 | 1,85 % |
| SERV | SERV | 10,00 | 10,37 | 0,55 | 9,82 | 1,83 % |
| BILI | BILI | 22,00 | 22,44 | 0,83 | 21,61 | 1,80 % |
| CRWV | CRWV | 157,50 | 160,00 | 5,30 | 154,70 | 1,81 % |
| AMD | AMD | 134,00 | 134,58 | 2,91 | 131,67 | 1,77 % |
| GEO | GEO | 26,00 | 26,45 | 0,90 | 25,55 | 1,76 % |
| GEV | GEV | 530,00 | 530,28 | 9,50 | 520,78 | 1,77 % |
| CCJ | CCJ | 75,00 | 75,19 | 1,48 | 73,71 | 1,75 % |
| DKNG | DKNG | 40,50 | 40,54 | 0,74 | 39,80 | 1,76 % |
| STX | STX | 147,00 | 147,40 | 2,95 | 144,45 | 1,77 % |
| CEG | CEG | 317,50 | 318,56 | 6,50 | 312,06 | 1,74 % |
| CRSP | CRSP | 50,00 | 51,00 | 1,85 | 49,15 | 1,73 % |
| SE | SE | 150,00 | 150,50 | 3,05 | 147,45 | 1,73 % |
| CCL | CCL | 29,00 | 29,21 | 0,70 | 28,51 | 1,72 % |
| ETHA | ETHA | 19,00 | 19,30 | 0,62 | 18,68 | 1,72 % |
| FUTU | FUTU | 122,00 | 123,00 | 3,05 | 119,95 | 1,71 % |
| HLF | HLF | 9,50 | 9,64 | 0,30 | 9,34 | 1,71 % |
| TAN | TAN | 38,50 | 38,55 | 0,70 | 37,85 | 1,72 % |
| MU | MU | 119,00 | 119,71 | 2,70 | 117,01 | 1,70 % |
| SIG | SIG | 83,00 | 83,01 | 1,40 | 81,61 | 1,70 % |
| UEC | UEC | 6,50 | 6,54 | 0,15 | 6,39 | 1,71 % |
| AGQ | AGQ | 49,00 | 49,29 | 1,10 | 48,19 | 1,69 % |
| ANET | ANET | 101,00 | 101,47 | 2,15 | 99,32 | 1,69 % |
| SHOP | SHOP | 116,00 | 116,77 | 2,70 | 114,07 | 1,69 % |
| MSTZ | MSTZ | 4,00 | 4,18 | 0,25 | 3,93 | 1,65 % |
| CRWD | CRWD | 505,00 | 505,25 | 8,35 | 496,90 | 1,63 % |
| TEAM | TEAM | 215,00 | 216,05 | 4,50 | 211,55 | 1,63 % |
| TWLO | TWLO | 121,00 | 121,60 | 2,55 | 119,05 | 1,64 % |
| GEHC | GEHC | 74,00 | 74,08 | 1,25 | 72,83 | 1,61 % |
| IOT | IOT | 39,00 | 39,08 | 0,70 | 38,38 | 1,62 % |
| LEN | LEN | 109,00 | 109,22 | 1,95 | 107,27 | 1,61 % |
| BURL | BURL | 250,00 | 250,38 | 4,30 | 246,08 | 1,59 % |
| CLMT | CLMT | 16,50 | 16,64 | 0,40 | 16,24 | 1,60 % |
| COHR | COHR | 87,00 | 87,98 | 2,35 | 85,63 | 1,60 % |
| SOFI | SOFI | 19,00 | 19,34 | 0,64 | 18,70 | 1,60 % |
| BEKE | BEKE | 18,00 | 18,05 | 0,33 | 17,72 | 1,58 % |
| JD | JD | 32,00 | 32,05 | 0,55 | 31,50 | 1,59 % |
| OKTA | OKTA | 97,00 | 97,01 | 1,53 | 95,48 | 1,59 % |
| KSS | KSS | 9,00 | 9,10 | 0,24 | 8,86 | 1,58 % |
| SVIX | SVIX | 15,50 | 15,51 | 0,25 | 15,26 | 1,57 % |
| WBD | WBD | 11,00 | 11,02 | 0,19 | 10,83 | 1,58 % |
| MCHP | MCHP | 71,00 | 71,41 | 1,50 | 69,91 | 1,56 % |
| VXX | VXX | 48,00 | 48,22 | 0,96 | 47,26 | 1,57 % |
| BA | BA | 217,50 | 217,93 | 3,75 | 214,18 | 1,55 % |
| ARKK | ARKK | 70,00 | 70,44 | 1,50 | 68,94 | 1,54 % |
| BILL | BILL | 47,00 | 47,49 | 1,20 | 46,29 | 1,53 % |
| FCX | FCX | 45,00 | 45,13 | 0,81 | 44,32 | 1,53 % |
| MDB | MDB | 207,50 | 209,70 | 5,35 | 204,35 | 1,54 % |
| DOCU | DOCU | 77,00 | 77,25 | 1,40 | 75,85 | 1,52 % |
| LUNR | LUNR | 10,00 | 10,40 | 0,55 | 9,85 | 1,52 % |
| MRVL | MRVL | 71,00 | 71,89 | 1,95 | 69,94 | 1,52 % |
| ON | ON | 54,00 | 54,73 | 1,54 | 53,19 | 1,52 % |
| CZR | CZR | 29,00 | 29,39 | 0,82 | 28,57 | 1,51 % |
| ZIM | ZIM | 15,50 | 15,87 | 0,60 | 15,27 | 1,51 % |
| EQT | EQT | 56,00 | 56,16 | 0,98 | 55,18 | 1,49 % |
| GME | GME | 22,50 | 22,73 | 0,56 | 22,17 | 1,49 % |
| ASML | ASML | 785,00 | 785,09 | 11,40 | 773,69 | 1,46 % |
| EL | EL | 85,00 | 85,79 | 2,02 | 83,77 | 1,47 % |
| HUM | HUM | 235,00 | 237,21 | 5,60 | 231,61 | 1,46 % |
| ONON | ONON | 54,00 | 54,36 | 1,14 | 53,22 | 1,47 % |
| RCL | RCL | 327,50 | 328,85 | 6,10 | 322,75 | 1,47 % |
| RIVN | RIVN | 12,50 | 12,73 | 0,41 | 12,32 | 1,46 % |
| APA | APA | 19,00 | 19,30 | 0,57 | 18,73 | 1,44 % |
| BYON | BYON | 7,00 | 7,45 | 0,55 | 6,90 | 1,45 % |
| FSLY | FSLY | 7,00 | 7,05 | 0,15 | 6,90 | 1,45 % |
| NVO | NVO | 69,00 | 69,42 | 1,40 | 68,02 | 1,44 % |
| PDD | PDD | 105,00 | 105,15 | 1,65 | 103,50 | 1,45 % |
| WDC | WDC | 64,00 | 64,80 | 1,72 | 63,08 | 1,46 % |
| CROX | CROX | 106,00 | 106,35 | 1,85 | 104,50 | 1,44 % |
| NKE | NKE | 76,00 | 76,27 | 1,34 | 74,93 | 1,43 % |
| SNOW | SNOW | 222,50 | 224,61 | 5,25 | 219,36 | 1,43 % |
| TGT | TGT | 101,00 | 101,40 | 1,83 | 99,57 | 1,43 % |
| TOST | TOST | 44,50 | 44,85 | 0,98 | 43,87 | 1,44 % |
| PHM | PHM | 108,00 | 108,14 | 1,65 | 106,49 | 1,42 % |
| ZS | ZS | 315,00 | 315,17 | 4,60 | 310,57 | 1,43 % |
| AEM | AEM | 122,00 | 122,15 | 1,85 | 120,30 | 1,41 % |
| AVGO | AVGO | 272,50 | 274,28 | 5,55 | 268,73 | 1,40 % |
| CAR | CAR | 180,00 | 181,52 | 4,00 | 177,52 | 1,40 % |
| QS | QS | 6,50 | 6,99 | 0,58 | 6,41 | 1,40 % |
| SHAK | SHAK | 140,00 | 140,41 | 2,35 | 138,06 | 1,41 % |
| ADBE | ADBE | 375,00 | 375,28 | 5,40 | 369,88 | 1,38 % |
| DELL | DELL | 124,00 | 124,77 | 2,47 | 122,30 | 1,39 % |
| SBUX | SBUX | 93,00 | 93,37 | 1,64 | 91,73 | 1,39 % |
| WYNN | WYNN | 108,00 | 108,67 | 2,16 | 106,51 | 1,40 % |
| CSIQ | CSIQ | 12,50 | 12,88 | 0,55 | 12,33 | 1,38 % |
| MELI | MELI | 2.490,00 | 2.495,00 | 38,80 | 2.456,20 | 1,38 % |
| SNV | SNV | 55,00 | 55,10 | 0,85 | 54,25 | 1,38 % |
| DJT | DJT | 18,50 | 18,75 | 0,50 | 18,25 | 1,37 % |
| USO | USO | 76,00 | 76,30 | 1,33 | 74,97 | 1,37 % |
| Z | Z | 72,00 | 72,51 | 1,48 | 71,03 | 1,37 % |
| DECK | DECK | 105,00 | 105,75 | 2,15 | 103,60 | 1,35 % |
| DOW | DOW | 27,00 | 27,48 | 0,84 | 26,64 | 1,35 % |
| LLY | LLY | 772,50 | 772,87 | 10,60 | 762,27 | 1,34 % |
| NCLH | NCLH | 21,00 | 21,45 | 0,73 | 20,72 | 1,35 % |
| AMZN | AMZN | 222,50 | 223,14 | 3,55 | 219,59 | 1,33 % |
| BIDU | BIDU | 89,00 | 89,76 | 1,93 | 87,83 | 1,33 % |
| NVDA | NVDA | 157,50 | 158,15 | 2,73 | 155,42 | 1,34 % |
| TSM | TSM | 227,50 | 228,99 | 4,50 | 224,49 | 1,34 % |
| GDX | GDX | 53,00 | 53,17 | 0,86 | 52,31 | 1,32 % |
| APO | APO | 141,00 | 141,53 | 2,35 | 139,18 | 1,31 % |
| LVS | LVS | 48,00 | 48,34 | 0,96 | 47,38 | 1,31 % |
| DLTR | DLTR | 104,00 | 104,22 | 1,55 | 102,67 | 1,30 % |
| HES | HES | 143,00 | 143,32 | 2,15 | 141,17 | 1,30 % |
| AA | AA | 29,50 | 29,92 | 0,79 | 29,13 | 1,27 % |
| DVN | DVN | 32,50 | 32,68 | 0,59 | 32,09 | 1,28 % |
| KKR | KKR | 135,00 | 135,54 | 2,25 | 133,29 | 1,28 % |
| LUV | LUV | 33,50 | 33,81 | 0,73 | 33,08 | 1,27 % |
| MS | MS | 143,00 | 143,25 | 2,04 | 141,21 | 1,27 % |
| AAPL | AAPL | 207,50 | 208,98 | 4,05 | 204,93 | 1,25 % |
| CART | CART | 48,50 | 48,85 | 0,95 | 47,90 | 1,25 % |
| META | META | 717,50 | 718,45 | 9,85 | 708,60 | 1,26 % |
| NEE | NEE | 73,00 | 73,99 | 1,89 | 72,10 | 1,25 % |
| OXY | OXY | 43,00 | 43,28 | 0,81 | 42,47 | 1,25 % |
| PATH | PATH | 13,00 | 13,12 | 0,28 | 12,84 | 1,25 % |
| QCOM | QCOM | 157,50 | 158,00 | 2,44 | 155,56 | 1,25 % |
| TOL | TOL | 116,00 | 116,31 | 1,75 | 114,56 | 1,26 % |
| ZETA | ZETA | 14,50 | 14,92 | 0,60 | 14,32 | 1,26 % |
| FTNT | FTNT | 106,00 | 106,65 | 1,95 | 104,70 | 1,24 % |
| HWM | HWM | 180,00 | 180,25 | 2,45 | 177,80 | 1,24 % |
| SNAP | SNAP | 9,00 | 9,19 | 0,30 | 8,89 | 1,24 % |
| TPR | TPR | 92,00 | 92,47 | 1,60 | 90,87 | 1,24 % |
| ITB | ITB | 95,00 | 95,10 | 1,25 | 93,85 | 1,23 % |
| PINS | PINS | 35,50 | 35,74 | 0,67 | 35,07 | 1,23 % |
| AUR | AUR | 5,00 | 5,09 | 0,15 | 4,94 | 1,21 % |
| CAG | CAG | 20,00 | 20,41 | 0,65 | 19,76 | 1,21 % |
| RIG | RIG | 2,50 | 2,70 | 0,23 | 2,47 | 1,21 % |
| LRCX | LRCX | 97,00 | 97,97 | 2,12 | 95,85 | 1,20 % |
| MGM | MGM | 36,50 | 36,90 | 0,83 | 36,07 | 1,19 % |
| NOW | NOW | 1.035,00 | 1.035,01 | 12,30 | 1.022,71 | 1,20 % |
| UCO | UCO | 23,50 | 23,77 | 0,55 | 23,22 | 1,21 % |
| CF | CF | 95,00 | 95,19 | 1,30 | 93,89 | 1,18 % |
| DHI | DHI | 130,00 | 130,97 | 2,50 | 128,47 | 1,19 % |
| ORCL | ORCL | 230,00 | 232,01 | 4,70 | 227,31 | 1,18 % |
| TECK | TECK | 40,00 | 40,28 | 0,75 | 39,53 | 1,19 % |
| TMO | TMO | 417,50 | 418,70 | 6,10 | 412,60 | 1,19 % |
| WFC | WFC | 82,00 | 82,13 | 1,09 | 81,04 | 1,18 % |
| EH | EH | 16,50 | 16,76 | 0,45 | 16,31 | 1,16 % |
| NEM | NEM | 60,00 | 60,23 | 0,92 | 59,31 | 1,16 % |
| STZ | STZ | 170,00 | 170,34 | 2,30 | 168,04 | 1,17 % |
| TLN | TLN | 285,00 | 285,10 | 3,40 | 281,70 | 1,17 % |
| UNH | UNH | 302,50 | 303,36 | 4,35 | 299,01 | 1,17 % |
| C | C | 87,00 | 87,40 | 1,39 | 86,01 | 1,15 % |
| AKAM | AKAM | 79,00 | 79,06 | 0,95 | 78,11 | 1,14 % |
| BX | BX | 152,50 | 152,99 | 2,20 | 150,79 | 1,13 % |
| CHTR | CHTR | 407,50 | 408,32 | 5,40 | 402,92 | 1,14 % |
| COST | COST | 987,50 | 988,44 | 12,00 | 976,44 | 1,13 % |
| DASH | DASH | 245,00 | 246,89 | 4,65 | 242,24 | 1,14 % |
| GBTC | GBTC | 85,00 | 85,04 | 1,00 | 84,04 | 1,14 % |
| TXN | TXN | 212,50 | 213,14 | 3,05 | 210,09 | 1,15 % |
| HPE | HPE | 20,50 | 20,82 | 0,55 | 20,27 | 1,13 % |
| MOS | MOS | 37,50 | 37,69 | 0,61 | 37,08 | 1,13 % |
| UBER | UBER | 96,00 | 96,85 | 1,93 | 94,92 | 1,14 % |
| XBI | XBI | 83,50 | 83,65 | 1,09 | 82,56 | 1,14 % |
| NUE | NUE | 136,00 | 136,95 | 2,45 | 134,50 | 1,12 % |
| PSX | PSX | 126,00 | 126,40 | 1,80 | 124,60 | 1,12 % |
| S | S | 18,00 | 18,20 | 0,40 | 17,80 | 1,12 % |
| DDOG | DDOG | 150,00 | 152,40 | 4,05 | 148,35 | 1,11 % |
| FBTC | FBTC | 94,00 | 94,32 | 1,35 | 92,97 | 1,11 % |
| GM | GM | 51,00 | 51,70 | 1,26 | 50,44 | 1,11 % |
| TMF | TMF | 36,50 | 36,88 | 0,78 | 36,10 | 1,11 % |
| VLO | VLO | 143,00 | 143,74 | 2,32 | 141,42 | 1,12 % |
| GDXJ | GDXJ | 69,00 | 69,04 | 0,79 | 68,25 | 1,10 % |
| JETS | JETS | 23,50 | 23,81 | 0,56 | 23,25 | 1,08 % |
| PANW | PANW | 200,00 | 201,01 | 3,15 | 197,86 | 1,08 % |
| ACHR | ACHR | 9,50 | 10,00 | 0,60 | 9,40 | 1,06 % |
| AMAT | AMAT | 190,00 | 191,00 | 3,00 | 188,00 | 1,06 % |
| DKS | DKS | 205,00 | 206,94 | 4,10 | 202,84 | 1,06 % |
| ARKG | ARKG | 24,00 | 24,35 | 0,60 | 23,75 | 1,05 % |
| BAX | BAX | 29,50 | 29,69 | 0,50 | 29,19 | 1,06 % |
| DXCM | DXCM | 82,00 | 82,94 | 1,80 | 81,14 | 1,06 % |
| CMG | CMG | 55,00 | 55,46 | 1,03 | 54,43 | 1,05 % |
| NFLX | NFLX | 1.287,50 | 1.289,62 | 15,55 | 1.274,07 | 1,05 % |
| COP | COP | 92,00 | 92,55 | 1,50 | 91,05 | 1,04 % |
| SMH | SMH | 277,50 | 279,42 | 4,80 | 274,62 | 1,05 % |
| EXAS | EXAS | 51,50 | 51,72 | 0,75 | 50,97 | 1,04 % |
| AXP | AXP | 322,50 | 322,73 | 3,50 | 319,23 | 1,02 % |
| COF | COF | 217,50 | 218,13 | 2,85 | 215,28 | 1,03 % |
| INTC | INTC | 21,50 | 21,98 | 0,70 | 21,28 | 1,03 % |
| LNG | LNG | 237,50 | 238,56 | 3,50 | 235,06 | 1,04 % |
| XOM | XOM | 111,00 | 111,11 | 1,26 | 109,85 | 1,05 % |
| TSCO | TSCO | 56,00 | 56,54 | 1,10 | 55,44 | 1,01 % |
| UUUU | UUUU | 6,00 | 6,19 | 0,25 | 5,94 | 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.