In the Money Covered Calls for 03/13/2026 - 1 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 |
|---|---|---|---|---|---|---|
| AVAV | AVAV | 197,50 | 199,30 | 25,50 | 173,80 | 13,64 % |
| TSSI | TSSI | 11,00 | 11,20 | 0,95 | 10,25 | 7,32 % |
| RBRK | RBRK | 56,00 | 56,43 | 4,10 | 52,33 | 7,01 % |
| USO | USO | 105,00 | 105,86 | 7,00 | 98,86 | 6,21 % |
| PATH | PATH | 11,50 | 11,81 | 0,96 | 10,85 | 5,97 % |
| GEMI | GEMI | 9,00 | 9,25 | 0,75 | 8,50 | 5,88 % |
| SEDG | SEDG | 36,00 | 36,49 | 2,45 | 34,04 | 5,76 % |
| UVIX | UVIX | 8,00 | 8,33 | 0,76 | 7,57 | 5,68 % |
| UVXY | UVXY | 49,50 | 49,80 | 2,90 | 46,90 | 5,54 % |
| RILY | RILY | 7,50 | 7,55 | 0,44 | 7,11 | 5,49 % |
| DPST | DPST | 95,00 | 95,86 | 5,70 | 90,16 | 5,37 % |
| AGQ | AGQ | 169,00 | 169,28 | 8,50 | 160,78 | 5,11 % |
| SOXL | SOXL | 54,00 | 54,59 | 3,20 | 51,39 | 5,08 % |
| ETHU | ETHU | 21,50 | 21,64 | 1,15 | 20,49 | 4,94 % |
| S | S | 14,00 | 14,14 | 0,80 | 13,34 | 4,95 % |
| CONL | CONL | 9,00 | 9,23 | 0,65 | 8,58 | 4,90 % |
| KOLD | KOLD | 20,00 | 20,18 | 1,10 | 19,08 | 4,82 % |
| SOXS | SOXS | 38,00 | 38,82 | 2,56 | 36,26 | 4,80 % |
| BOIL | BOIL | 18,00 | 18,32 | 1,14 | 17,18 | 4,77 % |
| CRML | CRML | 10,00 | 10,10 | 0,55 | 9,55 | 4,71 % |
| HIMS | HIMS | 23,00 | 23,22 | 1,24 | 21,98 | 4,64 % |
| SOC | SOC | 14,00 | 14,21 | 0,83 | 13,38 | 4,63 % |
| BE | BE | 155,00 | 155,02 | 6,65 | 148,37 | 4,47 % |
| UAMY | UAMY | 11,00 | 11,18 | 0,65 | 10,53 | 4,46 % |
| ASTS | ASTS | 88,00 | 88,01 | 3,60 | 84,41 | 4,26 % |
| FIGR | FIGR | 39,50 | 39,55 | 1,65 | 37,90 | 4,22 % |
| ONDS | ONDS | 10,00 | 10,10 | 0,50 | 9,60 | 4,17 % |
| TNA | TNA | 47,50 | 47,69 | 2,06 | 45,63 | 4,09 % |
| FRMI | FRMI | 8,00 | 8,14 | 0,45 | 7,69 | 4,06 % |
| RCAT | RCAT | 14,50 | 14,76 | 0,82 | 13,94 | 4,01 % |
| DG | DG | 145,00 | 146,00 | 6,55 | 139,45 | 3,98 % |
| ADBE | ADBE | 275,00 | 275,63 | 11,10 | 264,53 | 3,96 % |
| CIFR | CIFR | 14,00 | 14,10 | 0,63 | 13,47 | 3,93 % |
| LUNR | LUNR | 17,50 | 17,68 | 0,84 | 16,84 | 3,92 % |
| HUT | HUT | 48,50 | 48,90 | 2,21 | 46,69 | 3,88 % |
| APLD | APLD | 27,50 | 27,65 | 1,17 | 26,48 | 3,85 % |
| MARA | MARA | 8,50 | 8,56 | 0,37 | 8,19 | 3,79 % |
| NUGT | NUGT | 245,00 | 246,31 | 10,10 | 236,21 | 3,72 % |
| ZSL | ZSL | 16,50 | 16,97 | 1,05 | 15,92 | 3,64 % |
| AAOI | AAOI | 123,00 | 123,50 | 4,80 | 118,70 | 3,62 % |
| VXX | VXX | 33,50 | 33,71 | 1,38 | 32,33 | 3,62 % |
| RIOT | RIOT | 14,50 | 14,62 | 0,62 | 14,00 | 3,57 % |
| LMND | LMND | 55,00 | 55,01 | 1,90 | 53,11 | 3,56 % |
| POET | POET | 7,00 | 7,07 | 0,31 | 6,76 | 3,55 % |
| IONQ | IONQ | 35,00 | 35,13 | 1,32 | 33,81 | 3,52 % |
| ULTA | ULTA | 647,50 | 648,00 | 22,50 | 625,50 | 3,52 % |
| BITX | BITX | 15,50 | 15,86 | 0,88 | 14,98 | 3,48 % |
| LABU | LABU | 169,00 | 169,94 | 6,60 | 163,34 | 3,47 % |
| NVTS | NVTS | 8,50 | 8,65 | 0,43 | 8,22 | 3,41 % |
| NAIL | NAIL | 47,50 | 47,70 | 1,75 | 45,95 | 3,37 % |
| SMR | SMR | 12,00 | 12,16 | 0,55 | 11,61 | 3,36 % |
| ABAT | ABAT | 3,50 | 3,59 | 0,20 | 3,39 | 3,28 % |
| BMNR | BMNR | 20,50 | 20,73 | 0,88 | 19,85 | 3,27 % |
| FLY | FLY | 19,50 | 19,68 | 0,80 | 18,88 | 3,28 % |
| IREN | IREN | 38,50 | 38,73 | 1,45 | 37,28 | 3,27 % |
| GLXY | GLXY | 21,50 | 21,77 | 0,94 | 20,83 | 3,22 % |
| OKLO | OKLO | 61,00 | 61,69 | 2,58 | 59,11 | 3,20 % |
| LITE | LITE | 682,50 | 683,00 | 21,50 | 661,50 | 3,17 % |
| APP | APP | 477,50 | 478,00 | 15,10 | 462,90 | 3,15 % |
| RGTI | RGTI | 17,00 | 17,14 | 0,66 | 16,48 | 3,16 % |
| CRCL | CRCL | 118,00 | 118,61 | 4,20 | 114,41 | 3,14 % |
| MRNA | MRNA | 55,00 | 55,06 | 1,72 | 53,34 | 3,11 % |
| BBAI | BBAI | 4,00 | 4,06 | 0,18 | 3,88 | 3,09 % |
| CRDO | CRDO | 112,00 | 112,34 | 3,70 | 108,64 | 3,09 % |
| KLAR | KLAR | 15,00 | 15,15 | 0,60 | 14,55 | 3,09 % |
| RKLB | RKLB | 69,00 | 69,60 | 2,67 | 66,93 | 3,10 % |
| KSS | KSS | 14,50 | 14,56 | 0,49 | 14,07 | 3,06 % |
| MSTR | MSTR | 138,00 | 138,30 | 4,40 | 133,90 | 3,06 % |
| CLSK | CLSK | 9,50 | 9,64 | 0,42 | 9,22 | 3,04 % |
| INOD | INOD | 44,00 | 44,05 | 1,35 | 42,70 | 3,04 % |
| EWY | EWY | 130,00 | 130,30 | 4,10 | 126,20 | 3,01 % |
| NIO | NIO | 5,50 | 5,62 | 0,28 | 5,34 | 3,00 % |
| TEAM | TEAM | 78,50 | 78,52 | 2,30 | 76,22 | 2,99 % |
| SQQQ | SQQQ | 70,00 | 70,36 | 2,38 | 67,98 | 2,97 % |
| TEM | TEM | 51,00 | 51,12 | 1,58 | 49,54 | 2,95 % |
| SERV | SERV | 9,50 | 9,83 | 0,60 | 9,23 | 2,93 % |
| SVIX | SVIX | 17,00 | 17,37 | 0,85 | 16,52 | 2,91 % |
| QBTS | QBTS | 18,50 | 18,80 | 0,82 | 17,98 | 2,89 % |
| AG | AG | 26,50 | 26,73 | 0,97 | 25,76 | 2,87 % |
| AMDL | AMDL | 12,50 | 12,55 | 0,40 | 12,15 | 2,88 % |
| COIN | COIN | 195,00 | 196,44 | 6,90 | 189,54 | 2,88 % |
| USAR | USAR | 20,00 | 20,49 | 1,05 | 19,44 | 2,88 % |
| SLV | SLV | 79,50 | 79,78 | 2,49 | 77,29 | 2,86 % |
| CVNA | CVNA | 317,50 | 319,00 | 10,20 | 308,80 | 2,82 % |
| KTOS | KTOS | 88,00 | 88,90 | 3,30 | 85,60 | 2,80 % |
| BLSH | BLSH | 36,50 | 36,73 | 1,22 | 35,51 | 2,79 % |
| LDI | LDI | 1,50 | 1,81 | 0,35 | 1,46 | 2,80 % |
| TQQQ | TQQQ | 49,50 | 49,57 | 1,42 | 48,15 | 2,80 % |
| OUST | OUST | 22,00 | 22,46 | 1,05 | 21,41 | 2,76 % |
| SNDK | SNDK | 622,50 | 625,00 | 19,20 | 605,80 | 2,76 % |
| SPXS | SPXS | 36,50 | 36,52 | 1,00 | 35,52 | 2,76 % |
| ALAB | ALAB | 117,00 | 117,13 | 3,25 | 113,88 | 2,74 % |
| BTDR | BTDR | 7,50 | 7,75 | 0,45 | 7,30 | 2,74 % |
| ODD | ODD | 12,00 | 12,13 | 0,45 | 11,68 | 2,74 % |
| PL | PL | 25,50 | 25,52 | 0,70 | 24,82 | 2,74 % |
| MP | MP | 61,00 | 61,50 | 2,12 | 59,38 | 2,73 % |
| RDDT | RDDT | 134,00 | 134,61 | 4,15 | 130,46 | 2,71 % |
| LQDA | LQDA | 38,50 | 38,64 | 1,15 | 37,49 | 2,69 % |
| CRWV | CRWV | 76,00 | 76,33 | 2,31 | 74,02 | 2,67 % |
| OPEN | OPEN | 5,00 | 5,02 | 0,15 | 4,87 | 2,67 % |
| SYM | SYM | 49,50 | 49,96 | 1,75 | 48,21 | 2,68 % |
| RUN | RUN | 12,00 | 12,14 | 0,45 | 11,69 | 2,65 % |
| CDE | CDE | 23,00 | 23,31 | 0,90 | 22,41 | 2,63 % |
| NBIS | NBIS | 98,00 | 98,31 | 2,83 | 95,48 | 2,64 % |
| RBLX | RBLX | 59,00 | 59,11 | 1,62 | 57,49 | 2,63 % |
| AFRM | AFRM | 49,50 | 49,77 | 1,53 | 48,24 | 2,61 % |
| BULL | BULL | 5,50 | 5,51 | 0,15 | 5,36 | 2,61 % |
| RH | RH | 143,00 | 143,45 | 4,10 | 139,35 | 2,62 % |
| YINN | YINN | 35,50 | 35,53 | 0,93 | 34,60 | 2,60 % |
| CF | CF | 110,00 | 110,05 | 2,80 | 107,25 | 2,56 % |
| HTZ | HTZ | 4,00 | 4,02 | 0,12 | 3,90 | 2,56 % |
| UMAC | UMAC | 18,00 | 18,50 | 0,95 | 17,55 | 2,56 % |
| UUUU | UUUU | 20,00 | 20,46 | 0,96 | 19,50 | 2,56 % |
| WDC | WDC | 265,00 | 267,50 | 9,15 | 258,35 | 2,57 % |
| HOOD | HOOD | 78,00 | 78,60 | 2,54 | 76,06 | 2,55 % |
| AI | AI | 9,00 | 9,02 | 0,24 | 8,78 | 2,51 % |
| CLF | CLF | 9,50 | 9,54 | 0,27 | 9,27 | 2,48 % |
| COHR | COHR | 262,50 | 264,52 | 8,40 | 256,12 | 2,49 % |
| UAL | UAL | 91,00 | 91,30 | 2,52 | 88,78 | 2,50 % |
| IOVA | IOVA | 5,00 | 5,18 | 0,30 | 4,88 | 2,46 % |
| MSTU | MSTU | 5,00 | 5,38 | 0,50 | 4,88 | 2,46 % |
| WGS | WGS | 94,00 | 94,51 | 2,75 | 91,76 | 2,44 % |
| WRBY | WRBY | 25,50 | 25,54 | 0,65 | 24,89 | 2,45 % |
| ALB | ALB | 165,00 | 166,54 | 5,40 | 161,14 | 2,40 % |
| CIEN | CIEN | 337,50 | 339,25 | 9,60 | 329,65 | 2,38 % |
| HL | HL | 21,50 | 22,00 | 1,00 | 21,00 | 2,39 % |
| SPXL | SPXL | 210,00 | 210,69 | 5,60 | 205,09 | 2,39 % |
| SOFI | SOFI | 18,00 | 18,29 | 0,71 | 17,58 | 2,38 % |
| CLS | CLS | 272,50 | 273,19 | 7,00 | 266,19 | 2,37 % |
| LASR | LASR | 64,50 | 64,51 | 1,50 | 63,01 | 2,36 % |
| MU | MU | 407,50 | 407,60 | 9,50 | 398,10 | 2,36 % |
| SILJ | SILJ | 35,00 | 35,35 | 1,16 | 34,19 | 2,37 % |
| BROS | BROS | 52,00 | 52,06 | 1,25 | 50,81 | 2,35 % |
| AA | AA | 61,00 | 61,36 | 1,75 | 59,61 | 2,33 % |
| DUOL | DUOL | 95,00 | 95,78 | 2,95 | 92,83 | 2,34 % |
| FCEL | FCEL | 7,00 | 7,22 | 0,38 | 6,84 | 2,34 % |
| FIG | FIG | 28,00 | 28,46 | 1,10 | 27,36 | 2,34 % |
| CCL | CCL | 26,00 | 26,19 | 0,78 | 25,41 | 2,32 % |
| FSLY | FSLY | 23,00 | 23,08 | 0,60 | 22,48 | 2,33 % |
| DOCU | DOCU | 48,50 | 48,60 | 1,20 | 47,40 | 2,32 % |
| LEN | LEN | 98,00 | 98,72 | 2,95 | 95,77 | 2,33 % |
| DNN | DNN | 4,00 | 4,06 | 0,15 | 3,91 | 2,30 % |
| GDXJ | GDXJ | 140,00 | 140,96 | 4,10 | 136,86 | 2,29 % |
| INFQ | INFQ | 12,00 | 12,36 | 0,63 | 11,73 | 2,30 % |
| SHOP | SHOP | 129,00 | 129,37 | 3,25 | 126,12 | 2,28 % |
| NVDL | NVDL | 82,50 | 82,66 | 1,99 | 80,67 | 2,27 % |
| BTU | BTU | 32,50 | 32,56 | 0,77 | 31,79 | 2,23 % |
| NEM | NEM | 118,00 | 118,21 | 2,79 | 115,42 | 2,24 % |
| PAAS | PAAS | 61,00 | 61,36 | 1,70 | 59,66 | 2,24 % |
| ETHE | ETHE | 16,50 | 16,54 | 0,40 | 16,14 | 2,23 % |
| SLS | SLS | 5,50 | 5,83 | 0,45 | 5,38 | 2,23 % |
| ONON | ONON | 40,50 | 40,75 | 1,13 | 39,62 | 2,22 % |
| SNOW | SNOW | 172,50 | 174,49 | 5,75 | 168,74 | 2,23 % |
| UNG | UNG | 12,00 | 12,28 | 0,54 | 11,74 | 2,21 % |
| UPRO | UPRO | 111,00 | 111,19 | 2,60 | 108,59 | 2,22 % |
| LUMN | LUMN | 6,50 | 6,68 | 0,32 | 6,36 | 2,20 % |
| COPX | COPX | 84,00 | 84,31 | 2,10 | 82,21 | 2,18 % |
| U | U | 20,50 | 20,61 | 0,55 | 20,06 | 2,19 % |
| GLW | GLW | 136,00 | 136,60 | 3,50 | 133,10 | 2,18 % |
| PLTR | PLTR | 150,00 | 150,80 | 4,00 | 146,80 | 2,18 % |
| QUBT | QUBT | 7,50 | 7,64 | 0,30 | 7,34 | 2,18 % |
| UPST | UPST | 28,50 | 28,60 | 0,71 | 27,89 | 2,19 % |
| FAS | FAS | 123,00 | 123,99 | 3,60 | 120,39 | 2,17 % |
| FSLR | FSLR | 197,50 | 197,88 | 4,55 | 193,33 | 2,16 % |
| RDW | RDW | 9,00 | 9,26 | 0,45 | 8,81 | 2,14 % |
| RIVN | RIVN | 16,50 | 16,66 | 0,51 | 16,15 | 2,15 % |
| SMCI | SMCI | 31,50 | 31,93 | 1,10 | 30,83 | 2,16 % |
| AAL | AAL | 11,00 | 11,15 | 0,38 | 10,77 | 2,14 % |
| SATS | SATS | 108,00 | 108,48 | 2,75 | 105,73 | 2,15 % |
| TER | TER | 300,00 | 302,00 | 8,30 | 293,70 | 2,15 % |
| VRT | VRT | 272,50 | 272,81 | 6,00 | 266,81 | 2,13 % |
| LRCX | LRCX | 212,50 | 215,00 | 6,90 | 208,10 | 2,11 % |
| RKT | RKT | 15,50 | 15,57 | 0,39 | 15,18 | 2,11 % |
| WULF | WULF | 14,00 | 14,48 | 0,77 | 13,71 | 2,12 % |
| MDB | MDB | 270,00 | 271,00 | 6,50 | 264,50 | 2,08 % |
| URA | URA | 52,00 | 52,29 | 1,35 | 50,94 | 2,08 % |
| AMBA | AMBA | 54,00 | 54,11 | 1,20 | 52,91 | 2,06 % |
| DASH | DASH | 170,00 | 170,41 | 3,85 | 166,56 | 2,07 % |
| ENPH | ENPH | 43,00 | 43,24 | 1,11 | 42,13 | 2,07 % |
| SIG | SIG | 91,00 | 91,61 | 2,45 | 89,16 | 2,06 % |
| CC | CC | 17,50 | 17,80 | 0,65 | 17,15 | 2,04 % |
| CRWD | CRWD | 435,00 | 435,76 | 9,45 | 426,31 | 2,04 % |
| FUTU | FUTU | 152,50 | 154,45 | 5,00 | 149,45 | 2,04 % |
| LCID | LCID | 10,00 | 10,33 | 0,53 | 9,80 | 2,04 % |
| NFE | NFE | 1,00 | 1,08 | 0,10 | 0,98 | 2,04 % |
| SAVA | SAVA | 2,00 | 2,34 | 0,38 | 1,96 | 2,04 % |
| STX | STX | 387,50 | 389,35 | 9,60 | 379,75 | 2,04 % |
| TLN | TLN | 330,00 | 331,58 | 8,20 | 323,38 | 2,05 % |
| TTD | TTD | 27,50 | 27,69 | 0,74 | 26,95 | 2,04 % |
| CAVA | CAVA | 80,00 | 80,15 | 1,73 | 78,42 | 2,01 % |
| IBIT | IBIT | 39,50 | 39,69 | 0,97 | 38,72 | 2,02 % |
| ARES | ARES | 108,00 | 108,68 | 2,80 | 105,88 | 2,00 % |
| B | B | 46,00 | 46,14 | 1,04 | 45,10 | 2,00 % |
| DAL | DAL | 59,00 | 59,45 | 1,60 | 57,85 | 2,00 % |
| FTAI | FTAI | 270,00 | 271,70 | 7,00 | 264,70 | 2,00 % |
| NOW | NOW | 117,00 | 117,10 | 2,40 | 114,70 | 2,01 % |
| NRG | NRG | 155,00 | 155,15 | 3,20 | 151,95 | 2,01 % |
| SCCO | SCCO | 195,00 | 196,16 | 5,00 | 191,16 | 2,01 % |
| WPM | WPM | 150,00 | 150,85 | 3,80 | 147,05 | 2,01 % |
| ARM | ARM | 120,00 | 120,77 | 3,10 | 117,67 | 1,98 % |
| ASML | ASML | 1.380,00 | 1.383,40 | 30,10 | 1.353,30 | 1,97 % |
| CORZ | CORZ | 15,50 | 15,71 | 0,51 | 15,20 | 1,97 % |
| FCX | FCX | 62,00 | 62,38 | 1,59 | 60,79 | 1,98 % |
| GDX | GDX | 103,00 | 103,37 | 2,38 | 100,99 | 1,99 % |
| SE | SE | 89,00 | 89,08 | 1,81 | 87,27 | 1,99 % |
| NET | NET | 205,00 | 207,49 | 6,45 | 201,04 | 1,97 % |
| SGML | SGML | 12,50 | 12,96 | 0,70 | 12,26 | 1,96 % |
| UEC | UEC | 14,00 | 14,50 | 0,77 | 13,73 | 1,97 % |
| BIIB | BIIB | 182,50 | 184,12 | 5,10 | 179,02 | 1,95 % |
| NVAX | NVAX | 10,50 | 10,67 | 0,37 | 10,30 | 1,94 % |
| QXO | QXO | 21,00 | 21,40 | 0,80 | 20,60 | 1,94 % |
| BKKT | BKKT | 9,00 | 9,28 | 0,45 | 8,83 | 1,93 % |
| INTC | INTC | 46,50 | 46,92 | 1,30 | 45,62 | 1,93 % |
| LI | LI | 17,50 | 17,88 | 0,71 | 17,17 | 1,92 % |
| ZS | ZS | 155,00 | 156,82 | 4,75 | 152,07 | 1,93 % |
| RCL | RCL | 285,00 | 286,40 | 6,75 | 279,65 | 1,91 % |
| ROKU | ROKU | 100,00 | 100,66 | 2,54 | 98,12 | 1,92 % |
| SPOT | SPOT | 530,00 | 530,26 | 10,20 | 520,06 | 1,91 % |
| AMD | AMD | 202,50 | 203,63 | 4,90 | 198,73 | 1,90 % |
| BILL | BILL | 42,00 | 42,27 | 1,05 | 41,22 | 1,89 % |
| ETHA | ETHA | 15,00 | 15,36 | 0,64 | 14,72 | 1,90 % |
| TSLL | TSLL | 14,00 | 14,42 | 0,68 | 13,74 | 1,89 % |
| VLO | VLO | 217,50 | 217,55 | 4,10 | 213,45 | 1,90 % |
| NCLH | NCLH | 20,00 | 20,34 | 0,71 | 19,63 | 1,88 % |
| SPXU | SPXU | 50,00 | 50,13 | 1,05 | 49,08 | 1,87 % |
| DELL | DELL | 143,00 | 143,75 | 3,35 | 140,40 | 1,85 % |
| LUV | LUV | 43,00 | 43,04 | 0,82 | 42,22 | 1,86 % |
| SNPS | SNPS | 432,50 | 433,02 | 8,40 | 424,62 | 1,86 % |
| EWJ | EWJ | 83,50 | 83,79 | 1,80 | 81,99 | 1,84 % |
| FTNT | FTNT | 84,00 | 84,20 | 1,72 | 82,48 | 1,84 % |
| ANET | ANET | 139,00 | 139,70 | 3,20 | 136,50 | 1,83 % |
| GNRC | GNRC | 210,00 | 210,71 | 4,50 | 206,21 | 1,84 % |
| MCHP | MCHP | 65,00 | 65,33 | 1,50 | 63,83 | 1,83 % |
| TWLO | TWLO | 125,00 | 125,15 | 2,41 | 122,74 | 1,84 % |
| ARKK | ARKK | 73,50 | 73,65 | 1,45 | 72,20 | 1,80 % |
| ZETA | ZETA | 18,00 | 18,35 | 0,67 | 17,68 | 1,81 % |
| CSIQ | CSIQ | 17,00 | 17,40 | 0,70 | 16,70 | 1,80 % |
| DKNG | DKNG | 25,00 | 25,20 | 0,64 | 24,56 | 1,79 % |
| W | W | 74,00 | 75,00 | 2,30 | 72,70 | 1,79 % |
| AR | AR | 37,00 | 37,21 | 0,85 | 36,36 | 1,77 % |
| BILI | BILI | 26,50 | 26,58 | 0,54 | 26,04 | 1,77 % |
| BX | BX | 109,00 | 109,96 | 2,86 | 107,10 | 1,77 % |
| ETH | ETH | 19,50 | 19,56 | 0,40 | 19,16 | 1,77 % |
| CZR | CZR | 26,00 | 26,01 | 0,46 | 25,55 | 1,76 % |
| INTU | INTU | 452,50 | 453,06 | 8,40 | 444,66 | 1,76 % |
| IOT | IOT | 32,50 | 32,84 | 0,90 | 31,94 | 1,77 % |
| LAES | LAES | 4,00 | 4,04 | 0,11 | 3,93 | 1,77 % |
| SHAK | SHAK | 95,00 | 95,40 | 2,05 | 93,35 | 1,77 % |
| TE | TE | 7,50 | 7,97 | 0,60 | 7,37 | 1,76 % |
| ANF | ANF | 86,00 | 86,83 | 2,30 | 84,53 | 1,74 % |
| APA | APA | 32,00 | 32,02 | 0,57 | 31,45 | 1,75 % |
| NMAX | NMAX | 7,00 | 7,03 | 0,15 | 6,88 | 1,74 % |
| XYZ | XYZ | 65,00 | 65,60 | 1,72 | 63,88 | 1,75 % |
| GEV | GEV | 842,50 | 842,85 | 14,70 | 828,15 | 1,73 % |
| SMMT | SMMT | 16,00 | 16,23 | 0,50 | 15,73 | 1,74 % |
| ELF | ELF | 80,00 | 80,59 | 1,94 | 78,65 | 1,72 % |
| AEO | AEO | 18,50 | 18,76 | 0,57 | 18,19 | 1,70 % |
| ASPI | ASPI | 6,00 | 6,15 | 0,25 | 5,90 | 1,70 % |
| ETSY | ETSY | 53,00 | 53,35 | 1,24 | 52,11 | 1,71 % |
| KKR | KKR | 89,00 | 90,00 | 2,50 | 87,50 | 1,72 % |
| WDAY | WDAY | 142,00 | 142,50 | 2,90 | 139,60 | 1,72 % |
| AVGO | AVGO | 342,50 | 343,65 | 6,85 | 336,80 | 1,69 % |
| CELH | CELH | 45,00 | 45,29 | 1,04 | 44,25 | 1,69 % |
| PYPL | PYPL | 44,50 | 44,91 | 1,14 | 43,77 | 1,67 % |
| RNG | RNG | 40,00 | 40,69 | 1,35 | 39,34 | 1,68 % |
| APO | APO | 107,00 | 107,96 | 2,70 | 105,26 | 1,65 % |
| TSM | TSM | 347,50 | 347,85 | 6,00 | 341,85 | 1,65 % |
| VST | VST | 162,50 | 164,85 | 5,00 | 159,85 | 1,66 % |
| CAT | CAT | 715,00 | 716,63 | 13,05 | 703,58 | 1,62 % |
| CEG | CEG | 315,00 | 317,25 | 7,30 | 309,95 | 1,63 % |
| EEM | EEM | 58,50 | 58,68 | 1,12 | 57,56 | 1,63 % |
| EWZ | EWZ | 37,50 | 37,53 | 0,63 | 36,90 | 1,63 % |
| ON | ON | 59,00 | 59,23 | 1,18 | 58,05 | 1,63 % |
| PANW | PANW | 165,00 | 165,50 | 3,10 | 162,40 | 1,60 % |
| SMH | SMH | 395,00 | 397,05 | 8,30 | 388,75 | 1,61 % |
| CCJ | CCJ | 120,00 | 120,69 | 2,57 | 118,12 | 1,59 % |
| MRVL | MRVL | 93,00 | 93,85 | 2,30 | 91,55 | 1,58 % |
| NN | NN | 16,00 | 16,25 | 0,50 | 15,75 | 1,59 % |
| OXY | OXY | 53,00 | 53,15 | 0,98 | 52,17 | 1,59 % |
| TPR | TPR | 148,00 | 148,27 | 2,60 | 145,67 | 1,60 % |
| VKTX | VKTX | 35,00 | 35,25 | 0,80 | 34,45 | 1,60 % |
| JETS | JETS | 25,00 | 25,29 | 0,68 | 24,61 | 1,58 % |
| BKNG | BKNG | 4.345,00 | 4.350,00 | 72,00 | 4.278,00 | 1,57 % |
| DOCN | DOCN | 62,00 | 62,64 | 1,60 | 61,04 | 1,57 % |
| DAVE | DAVE | 225,00 | 225,34 | 3,80 | 221,54 | 1,56 % |
| DDOG | DDOG | 123,00 | 123,90 | 2,80 | 121,10 | 1,57 % |
| EXPE | EXPE | 230,00 | 232,06 | 5,60 | 226,46 | 1,56 % |
| IBKR | IBKR | 68,00 | 68,50 | 1,55 | 66,95 | 1,57 % |
| KGC | KGC | 32,50 | 32,83 | 0,83 | 32,00 | 1,56 % |
| AMAT | AMAT | 345,00 | 347,28 | 7,55 | 339,73 | 1,55 % |
| ARKG | ARKG | 27,50 | 27,93 | 0,85 | 27,08 | 1,55 % |
| FBTC | FBTC | 60,00 | 60,79 | 1,70 | 59,09 | 1,54 % |
| NFLX | NFLX | 96,00 | 96,54 | 2,00 | 94,54 | 1,54 % |
| AEM | AEM | 225,00 | 227,02 | 5,40 | 221,62 | 1,53 % |
| BITF | BITF | 2,00 | 2,15 | 0,18 | 1,97 | 1,52 % |
| GS | GS | 830,00 | 834,00 | 16,50 | 817,50 | 1,53 % |
| DOW | DOW | 33,50 | 33,94 | 0,94 | 33,00 | 1,52 % |
| MBLY | MBLY | 8,00 | 8,06 | 0,18 | 7,88 | 1,52 % |
| TECK | TECK | 52,00 | 52,47 | 1,25 | 51,22 | 1,52 % |
| GDDY | GDDY | 90,00 | 90,21 | 1,55 | 88,66 | 1,51 % |
| CPB | CPB | 24,50 | 24,79 | 0,65 | 24,14 | 1,49 % |
| CPNG | CPNG | 19,00 | 19,16 | 0,44 | 18,72 | 1,50 % |
| CRSP | CRSP | 52,00 | 52,73 | 1,50 | 51,23 | 1,50 % |
| HPE | HPE | 21,00 | 21,13 | 0,44 | 20,69 | 1,50 % |
| MT | MT | 56,00 | 56,77 | 1,60 | 55,17 | 1,50 % |
| ACMR | ACMR | 48,00 | 48,65 | 1,35 | 47,30 | 1,48 % |
| DLTR | DLTR | 116,00 | 116,82 | 2,52 | 114,30 | 1,49 % |
| BURL | BURL | 305,00 | 305,47 | 4,90 | 300,57 | 1,47 % |
| CRM | CRM | 192,50 | 194,80 | 5,10 | 189,70 | 1,48 % |
| IGV | IGV | 85,50 | 85,65 | 1,40 | 84,25 | 1,48 % |
| NNE | NNE | 24,00 | 24,40 | 0,75 | 23,65 | 1,48 % |
| NVO | NVO | 38,50 | 38,77 | 0,83 | 37,94 | 1,49 % |
| FISV | FISV | 59,00 | 59,50 | 1,35 | 58,15 | 1,46 % |
| HUM | HUM | 172,50 | 174,00 | 4,00 | 170,00 | 1,47 % |
| TDOC | TDOC | 5,50 | 5,61 | 0,19 | 5,42 | 1,48 % |
| XOP | XOP | 160,00 | 160,79 | 3,10 | 157,69 | 1,46 % |
| DECK | DECK | 105,00 | 105,26 | 1,75 | 103,51 | 1,44 % |
| RACE | RACE | 345,00 | 346,58 | 6,50 | 340,08 | 1,45 % |
| SSO | SSO | 56,00 | 56,25 | 1,05 | 55,20 | 1,45 % |
| EH | EH | 12,00 | 12,23 | 0,40 | 11,83 | 1,44 % |
| ETN | ETN | 360,00 | 361,06 | 6,10 | 354,96 | 1,42 % |
| MELI | MELI | 1.740,00 | 1.743,88 | 28,30 | 1.715,58 | 1,42 % |
| DHI | DHI | 144,00 | 145,00 | 3,00 | 142,00 | 1,41 % |
| JD | JD | 27,50 | 27,65 | 0,53 | 27,12 | 1,40 % |
| OSCR | OSCR | 13,00 | 13,39 | 0,57 | 12,82 | 1,40 % |
| TSLA | TSLA | 397,50 | 399,75 | 7,75 | 392,00 | 1,40 % |
| URI | URI | 770,00 | 774,71 | 15,40 | 759,31 | 1,41 % |
| CDNS | CDNS | 292,50 | 294,00 | 5,50 | 288,50 | 1,39 % |
| CHWY | CHWY | 25,50 | 25,70 | 0,55 | 25,15 | 1,39 % |
| MGM | MGM | 34,50 | 34,85 | 0,82 | 34,03 | 1,38 % |
| TXN | TXN | 197,50 | 197,51 | 2,70 | 194,81 | 1,38 % |
| IWM | IWM | 253,00 | 253,36 | 3,76 | 249,60 | 1,36 % |
| BA | BA | 217,50 | 218,20 | 3,60 | 214,60 | 1,35 % |
| C | C | 108,00 | 108,97 | 2,41 | 106,56 | 1,35 % |
| TIGR | TIGR | 7,50 | 7,75 | 0,35 | 7,40 | 1,35 % |
| ADI | ADI | 317,50 | 318,70 | 5,40 | 313,30 | 1,34 % |
| EMR | EMR | 140,00 | 140,10 | 1,95 | 138,15 | 1,34 % |
| LLY | LLY | 1.000,00 | 1.000,15 | 13,30 | 986,85 | 1,33 % |
| CNC | CNC | 36,00 | 36,41 | 0,88 | 35,53 | 1,32 % |
| CRH | CRH | 106,00 | 106,28 | 1,65 | 104,63 | 1,31 % |
| GBTC | GBTC | 54,00 | 54,60 | 1,30 | 53,30 | 1,31 % |
| GTLB | GTLB | 23,00 | 23,35 | 0,65 | 22,70 | 1,32 % |
| HLF | HLF | 16,00 | 16,39 | 0,60 | 15,79 | 1,33 % |
| PNC | PNC | 205,00 | 206,00 | 3,70 | 202,30 | 1,33 % |
| QCOM | QCOM | 135,00 | 135,18 | 1,95 | 133,23 | 1,33 % |
| PHM | PHM | 124,00 | 124,39 | 2,00 | 122,39 | 1,32 % |
| SCHW | SCHW | 93,00 | 93,17 | 1,38 | 91,79 | 1,32 % |
| XP | XP | 20,00 | 20,14 | 0,40 | 19,74 | 1,32 % |
| BBWI | BBWI | 20,00 | 20,50 | 0,75 | 19,75 | 1,27 % |
| BLK | BLK | 965,00 | 967,36 | 14,40 | 952,96 | 1,26 % |
| GE | GE | 325,00 | 326,52 | 5,60 | 320,92 | 1,27 % |
| HWM | HWM | 252,50 | 253,91 | 4,60 | 249,31 | 1,28 % |
| IBM | IBM | 247,50 | 249,50 | 5,15 | 244,35 | 1,29 % |
| SLB | SLB | 48,00 | 48,23 | 0,84 | 47,39 | 1,29 % |
| WFC | WFC | 78,00 | 78,40 | 1,39 | 77,01 | 1,29 % |
| CHTR | CHTR | 217,50 | 219,31 | 4,50 | 214,81 | 1,25 % |
| ISRG | ISRG | 485,00 | 486,01 | 7,00 | 479,01 | 1,25 % |
| LVS | LVS | 54,00 | 54,31 | 0,98 | 53,33 | 1,26 % |
| PFE | PFE | 27,00 | 27,02 | 0,35 | 26,67 | 1,24 % |
| SPGI | SPGI | 435,00 | 435,45 | 5,80 | 429,65 | 1,25 % |
| GD | GD | 352,50 | 353,50 | 5,30 | 348,20 | 1,23 % |
| BIDU | BIDU | 125,00 | 125,80 | 2,31 | 123,49 | 1,22 % |
| GM | GM | 74,00 | 74,93 | 1,83 | 73,10 | 1,23 % |
| ZM | ZM | 76,00 | 76,40 | 1,33 | 75,07 | 1,24 % |
| OKTA | OKTA | 80,00 | 80,30 | 1,27 | 79,03 | 1,23 % |
| PINS | PINS | 19,00 | 19,35 | 0,58 | 18,77 | 1,23 % |
| ABNB | ABNB | 132,00 | 132,40 | 1,98 | 130,42 | 1,21 % |
| ACN | ACN | 200,00 | 201,72 | 4,10 | 197,62 | 1,20 % |
| AXP | AXP | 302,50 | 303,23 | 4,30 | 298,93 | 1,19 % |
| CMG | CMG | 34,50 | 34,72 | 0,63 | 34,09 | 1,20 % |
| NTR | NTR | 76,00 | 76,09 | 1,00 | 75,09 | 1,21 % |
| IP | IP | 39,00 | 39,09 | 0,55 | 38,54 | 1,19 % |
| UBER | UBER | 72,00 | 72,52 | 1,37 | 71,15 | 1,19 % |
| XPEV | XPEV | 18,50 | 18,90 | 0,62 | 18,28 | 1,20 % |
| UNH | UNH | 280,00 | 281,90 | 5,20 | 276,70 | 1,19 % |
| AIG | AIG | 78,00 | 78,05 | 0,95 | 77,10 | 1,17 % |
| BITO | BITO | 9,50 | 9,65 | 0,26 | 9,39 | 1,17 % |
| MMM | MMM | 155,00 | 155,25 | 2,04 | 153,21 | 1,17 % |
| NVDA | NVDA | 182,50 | 184,63 | 4,25 | 180,38 | 1,18 % |
| SG | SG | 5,50 | 5,69 | 0,25 | 5,44 | 1,17 % |
| TMO | TMO | 500,00 | 500,08 | 5,90 | 494,18 | 1,18 % |
| BAC | BAC | 48,00 | 48,50 | 1,05 | 47,45 | 1,16 % |
| BAX | BAX | 17,50 | 17,55 | 0,25 | 17,30 | 1,16 % |
| DHR | DHR | 195,00 | 195,22 | 2,45 | 192,77 | 1,16 % |
| LMT | LMT | 650,00 | 651,22 | 8,70 | 642,52 | 1,16 % |
| MSFT | MSFT | 405,00 | 405,67 | 5,30 | 400,37 | 1,16 % |
| TMF | TMF | 39,50 | 39,87 | 0,82 | 39,05 | 1,15 % |
| TOST | TOST | 29,00 | 29,21 | 0,54 | 28,67 | 1,16 % |
| WEN | WEN | 7,00 | 7,02 | 0,10 | 6,92 | 1,15 % |
| GAP | GAP | 23,00 | 23,15 | 0,41 | 22,74 | 1,14 % |
| NVDX | NVDX | 15,50 | 15,57 | 0,25 | 15,32 | 1,14 % |
| LNG | LNG | 245,00 | 246,00 | 3,70 | 242,30 | 1,11 % |
| LULU | LULU | 165,00 | 167,00 | 3,80 | 163,20 | 1,10 % |
| NKE | NKE | 56,00 | 56,27 | 0,89 | 55,38 | 1,11 % |
| REGN | REGN | 770,00 | 772,03 | 10,50 | 761,53 | 1,11 % |
| SOXX | SOXX | 337,50 | 339,70 | 5,90 | 333,80 | 1,11 % |
| VALE | VALE | 15,50 | 15,64 | 0,31 | 15,33 | 1,11 % |
| WMT | WMT | 125,00 | 125,10 | 1,48 | 123,62 | 1,12 % |
| BABA | BABA | 137,00 | 137,66 | 2,15 | 135,51 | 1,10 % |
| CART | CART | 37,50 | 37,99 | 0,90 | 37,09 | 1,11 % |
| VFC | VFC | 16,50 | 16,97 | 0,65 | 16,32 | 1,10 % |
| CVS | CVS | 76,00 | 76,32 | 1,13 | 75,19 | 1,08 % |
| EOG | EOG | 127,00 | 127,89 | 2,25 | 125,64 | 1,08 % |
| FEZ | FEZ | 63,50 | 63,82 | 1,00 | 62,82 | 1,08 % |
| GLD | GLD | 477,00 | 477,86 | 6,00 | 471,86 | 1,09 % |
| META | META | 652,50 | 654,80 | 9,35 | 645,45 | 1,09 % |
| LW | LW | 44,00 | 44,48 | 0,95 | 43,53 | 1,08 % |
| LYFT | LYFT | 13,00 | 13,28 | 0,42 | 12,86 | 1,09 % |
| MAR | MAR | 325,00 | 326,00 | 4,50 | 321,50 | 1,09 % |
| TZA | TZA | 6,50 | 6,85 | 0,42 | 6,43 | 1,09 % |
| UPS | UPS | 101,00 | 101,20 | 1,29 | 99,91 | 1,09 % |
| COP | COP | 114,00 | 114,50 | 1,70 | 112,80 | 1,06 % |
| DXCM | DXCM | 67,00 | 67,79 | 1,50 | 66,29 | 1,07 % |
| EOSE | EOSE | 6,00 | 6,45 | 0,51 | 5,94 | 1,08 % |
| FDX | FDX | 357,50 | 359,47 | 5,75 | 353,72 | 1,07 % |
| JBL | JBL | 250,00 | 251,15 | 3,80 | 247,35 | 1,07 % |
| JPM | JPM | 287,50 | 289,02 | 4,55 | 284,47 | 1,07 % |
| DVN | DVN | 43,50 | 43,80 | 0,75 | 43,05 | 1,05 % |
| KR | KR | 72,00 | 72,24 | 0,99 | 71,25 | 1,05 % |
| SHEL | SHEL | 85,00 | 85,11 | 1,00 | 84,11 | 1,06 % |
| TGT | TGT | 120,00 | 120,74 | 2,00 | 118,74 | 1,06 % |
| GOOGL | GOOGL | 307,50 | 308,00 | 3,65 | 304,35 | 1,03 % |
| KWEB | KWEB | 31,00 | 31,05 | 0,37 | 30,68 | 1,04 % |
| RSP | RSP | 197,00 | 197,03 | 2,05 | 194,98 | 1,04 % |
| TSCO | TSCO | 50,00 | 50,29 | 0,80 | 49,49 | 1,03 % |
| TTWO | TTWO | 207,50 | 209,27 | 3,90 | 205,37 | 1,04 % |
| XOM | XOM | 148,00 | 148,51 | 2,03 | 146,48 | 1,04 % |
| GOOG | GOOG | 307,50 | 307,89 | 3,50 | 304,39 | 1,02 % |
| BBY | BBY | 64,00 | 64,94 | 1,57 | 63,37 | 1,00 % |
| BMY | BMY | 60,00 | 60,13 | 0,73 | 59,40 | 1,01 % |
| COF | COF | 182,50 | 184,87 | 4,20 | 180,67 | 1,01 % |
| GME | GME | 24,00 | 24,37 | 0,61 | 23,76 | 1,01 % |
| QQQ | QQQ | 608,00 | 608,48 | 6,59 | 601,89 | 1,02 % |
| TRIP | TRIP | 10,00 | 10,20 | 0,30 | 9,90 | 1,01 % |
| VG | VG | 11,00 | 11,44 | 0,55 | 10,89 | 1,01 % |
| XBI | XBI | 127,00 | 127,31 | 1,57 | 125,74 | 1,00 % |
| XLF | XLF | 50,00 | 50,06 | 0,56 | 49,50 | 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.