In the Money Covered Calls for 06/12/2026 - 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 |
|---|---|---|---|---|---|---|
| SPCE | SPCE | 4,50 | 4,58 | 0,50 | 4,08 | 10,30 % |
| LASE | LASE | 3,00 | 3,24 | 0,50 | 2,74 | 9,68 % |
| SMCI | SMCI | 37,50 | 37,73 | 3,40 | 34,33 | 9,23 % |
| WOLF | WOLF | 47,00 | 47,05 | 3,50 | 43,55 | 7,92 % |
| SOXL | SOXL | 200,00 | 201,68 | 16,00 | 185,68 | 7,71 % |
| RDW | RDW | 15,50 | 15,57 | 1,05 | 14,52 | 6,75 % |
| AMDL | AMDL | 56,00 | 56,20 | 3,70 | 52,50 | 6,67 % |
| FCEL | FCEL | 17,50 | 17,66 | 1,20 | 16,46 | 6,32 % |
| ORCL | ORCL | 205,00 | 206,20 | 13,20 | 193,00 | 6,22 % |
| GLXY | GLXY | 31,50 | 31,78 | 2,06 | 29,72 | 5,97 % |
| CRDO | CRDO | 230,00 | 231,10 | 13,50 | 217,60 | 5,70 % |
| RKLB | RKLB | 107,00 | 107,08 | 5,85 | 101,23 | 5,70 % |
| AEHR | AEHR | 93,00 | 93,25 | 5,20 | 88,05 | 5,62 % |
| BTDR | BTDR | 17,00 | 17,25 | 1,15 | 16,10 | 5,59 % |
| APLD | APLD | 41,00 | 41,15 | 2,29 | 38,86 | 5,51 % |
| MU | MU | 917,50 | 919,53 | 49,60 | 869,93 | 5,47 % |
| NVTS | NVTS | 22,00 | 22,45 | 1,58 | 20,87 | 5,41 % |
| NBIS | NBIS | 217,50 | 218,26 | 11,90 | 206,36 | 5,40 % |
| SNDK | SNDK | 1.625,00 | 1.628,06 | 85,40 | 1.542,66 | 5,34 % |
| BE | BE | 257,50 | 257,60 | 12,95 | 244,65 | 5,25 % |
| ASTS | ASTS | 89,00 | 89,11 | 4,50 | 84,61 | 5,19 % |
| SOXS | SOXS | 5,50 | 5,93 | 0,70 | 5,23 | 5,16 % |
| ACMR | ACMR | 78,00 | 78,40 | 4,20 | 74,20 | 5,12 % |
| LUNR | LUNR | 27,00 | 27,31 | 1,62 | 25,69 | 5,10 % |
| FLY | FLY | 33,00 | 33,41 | 2,00 | 31,41 | 5,06 % |
| MRVL | MRVL | 262,50 | 263,96 | 14,05 | 249,91 | 5,04 % |
| RH | RH | 149,00 | 149,68 | 7,80 | 141,88 | 5,02 % |
| POET | POET | 10,50 | 10,71 | 0,71 | 10,00 | 5,00 % |
| IONQ | IONQ | 56,00 | 56,16 | 2,82 | 53,34 | 4,99 % |
| TE | TE | 8,00 | 8,32 | 0,70 | 7,62 | 4,99 % |
| BB | BB | 8,50 | 8,66 | 0,56 | 8,10 | 4,94 % |
| LQDA | LQDA | 62,00 | 62,88 | 3,80 | 59,08 | 4,94 % |
| OUST | OUST | 37,50 | 38,00 | 2,25 | 35,75 | 4,90 % |
| RXT | RXT | 4,50 | 4,64 | 0,35 | 4,29 | 4,90 % |
| ALAB | ALAB | 337,50 | 339,95 | 17,95 | 322,00 | 4,81 % |
| PL | PL | 30,50 | 30,65 | 1,55 | 29,10 | 4,81 % |
| LASR | LASR | 66,00 | 66,09 | 3,10 | 62,99 | 4,78 % |
| MARA | MARA | 13,00 | 13,06 | 0,65 | 12,41 | 4,75 % |
| CBRS | CBRS | 222,50 | 224,24 | 11,80 | 212,44 | 4,74 % |
| ARM | ARM | 317,50 | 319,69 | 16,45 | 303,24 | 4,70 % |
| CHWY | CHWY | 20,50 | 20,72 | 1,13 | 19,59 | 4,65 % |
| CIFR | CIFR | 23,00 | 23,01 | 1,03 | 21,98 | 4,64 % |
| IREN | IREN | 53,00 | 53,54 | 2,86 | 50,68 | 4,58 % |
| AAOI | AAOI | 165,00 | 166,80 | 9,00 | 157,80 | 4,56 % |
| OKLO | OKLO | 56,00 | 56,01 | 2,43 | 53,58 | 4,52 % |
| ADBE | ADBE | 237,50 | 238,50 | 11,20 | 227,30 | 4,49 % |
| RGTI | RGTI | 19,50 | 19,67 | 1,00 | 18,67 | 4,45 % |
| CLSK | CLSK | 15,50 | 15,73 | 0,88 | 14,85 | 4,38 % |
| HIMS | HIMS | 28,00 | 28,46 | 1,63 | 26,83 | 4,36 % |
| LABU | LABU | 167,50 | 167,90 | 7,40 | 160,50 | 4,36 % |
| FSLY | FSLY | 18,00 | 18,25 | 1,00 | 17,25 | 4,35 % |
| INTC | INTC | 107,00 | 107,03 | 4,40 | 102,63 | 4,26 % |
| CRWV | CRWV | 97,00 | 97,70 | 4,65 | 93,05 | 4,25 % |
| NUGT | NUGT | 126,00 | 126,63 | 5,70 | 120,93 | 4,19 % |
| MSTX | MSTX | 14,50 | 14,52 | 0,60 | 13,92 | 4,17 % |
| QBTS | QBTS | 23,00 | 23,35 | 1,27 | 22,08 | 4,17 % |
| CRCL | CRCL | 79,00 | 79,80 | 3,95 | 75,85 | 4,15 % |
| SATS | SATS | 117,00 | 117,34 | 5,00 | 112,34 | 4,15 % |
| BITX | BITX | 11,50 | 11,60 | 0,55 | 11,05 | 4,07 % |
| TQQQ | TQQQ | 73,00 | 73,29 | 3,15 | 70,14 | 4,08 % |
| STX | STX | 835,00 | 836,80 | 34,20 | 802,60 | 4,04 % |
| KEEL | KEEL | 5,00 | 5,31 | 0,50 | 4,81 | 3,95 % |
| NMAX | NMAX | 9,00 | 9,11 | 0,45 | 8,66 | 3,93 % |
| QUBT | QUBT | 9,50 | 9,54 | 0,40 | 9,14 | 3,93 % |
| AXTI | AXTI | 79,00 | 79,93 | 3,90 | 76,03 | 3,91 % |
| DOCN | DOCN | 167,50 | 168,33 | 7,00 | 161,33 | 3,82 % |
| EOSE | EOSE | 6,00 | 6,23 | 0,45 | 5,78 | 3,81 % |
| WULF | WULF | 25,00 | 25,17 | 1,08 | 24,09 | 3,78 % |
| AMD | AMD | 470,00 | 471,00 | 18,00 | 453,00 | 3,75 % |
| SEDG | SEDG | 56,00 | 56,53 | 2,56 | 53,97 | 3,76 % |
| SLS | SLS | 7,50 | 7,58 | 0,35 | 7,23 | 3,74 % |
| WDC | WDC | 510,00 | 512,50 | 20,90 | 491,60 | 3,74 % |
| DRAM | DRAM | 59,50 | 59,86 | 2,50 | 57,36 | 3,73 % |
| SERV | SERV | 7,00 | 7,01 | 0,26 | 6,75 | 3,70 % |
| SGML | SGML | 13,50 | 13,62 | 0,60 | 13,02 | 3,69 % |
| CIEN | CIEN | 435,00 | 435,11 | 15,50 | 419,61 | 3,67 % |
| GLW | GLW | 170,00 | 172,07 | 8,05 | 164,02 | 3,65 % |
| BMNR | BMNR | 16,00 | 16,01 | 0,57 | 15,44 | 3,63 % |
| MSTR | MSTR | 116,00 | 116,60 | 4,65 | 111,95 | 3,62 % |
| ONDS | ONDS | 9,50 | 9,64 | 0,47 | 9,17 | 3,60 % |
| COHR | COHR | 355,00 | 355,50 | 12,50 | 343,00 | 3,50 % |
| QCOM | QCOM | 202,50 | 203,90 | 8,25 | 195,65 | 3,50 % |
| TEM | TEM | 48,00 | 48,40 | 2,02 | 46,38 | 3,49 % |
| LITE | LITE | 815,00 | 818,56 | 30,90 | 787,66 | 3,47 % |
| SOC | SOC | 11,50 | 11,78 | 0,66 | 11,12 | 3,46 % |
| DELL | DELL | 375,00 | 377,30 | 14,75 | 362,55 | 3,43 % |
| OSCR | OSCR | 26,50 | 26,86 | 1,24 | 25,62 | 3,43 % |
| CORZ | CORZ | 27,00 | 27,01 | 0,90 | 26,11 | 3,41 % |
| HUT | HUT | 111,00 | 112,00 | 4,60 | 107,40 | 3,35 % |
| RKT | RKT | 13,00 | 13,11 | 0,53 | 12,58 | 3,34 % |
| AGQ | AGQ | 84,00 | 84,70 | 3,40 | 81,30 | 3,32 % |
| USAR | USAR | 20,50 | 20,88 | 1,04 | 19,84 | 3,33 % |
| TSEM | TSEM | 227,50 | 229,70 | 9,50 | 220,20 | 3,32 % |
| NOK | NOK | 13,50 | 13,73 | 0,66 | 13,07 | 3,30 % |
| ENPH | ENPH | 53,00 | 53,58 | 2,25 | 51,33 | 3,25 % |
| HOOD | HOOD | 82,00 | 82,97 | 3,55 | 79,42 | 3,25 % |
| AVAV | AVAV | 172,50 | 174,21 | 7,10 | 167,11 | 3,23 % |
| NOW | NOW | 106,00 | 106,20 | 3,50 | 102,70 | 3,21 % |
| RDDT | RDDT | 175,00 | 176,67 | 7,00 | 169,67 | 3,14 % |
| SMR | SMR | 9,50 | 9,90 | 0,69 | 9,21 | 3,15 % |
| TEAM | TEAM | 95,00 | 95,20 | 3,10 | 92,10 | 3,15 % |
| UPST | UPST | 30,50 | 30,81 | 1,24 | 29,57 | 3,15 % |
| BILL | BILL | 35,00 | 35,05 | 1,10 | 33,95 | 3,09 % |
| RIOT | RIOT | 25,00 | 25,29 | 1,04 | 24,25 | 3,09 % |
| SG | SG | 8,00 | 8,01 | 0,25 | 7,76 | 3,09 % |
| SOUN | SOUN | 7,00 | 7,02 | 0,23 | 6,79 | 3,09 % |
| SQQQ | SQQQ | 42,50 | 42,89 | 1,66 | 41,23 | 3,08 % |
| AKAM | AKAM | 136,00 | 136,07 | 4,10 | 131,97 | 3,05 % |
| AMBA | AMBA | 65,00 | 65,27 | 2,20 | 63,07 | 3,06 % |
| DAVE | DAVE | 270,00 | 270,29 | 8,30 | 261,99 | 3,06 % |
| NET | NET | 232,50 | 234,00 | 8,35 | 225,65 | 3,04 % |
| VRT | VRT | 287,50 | 287,51 | 8,45 | 279,06 | 3,02 % |
| HIVE | HIVE | 3,50 | 3,70 | 0,30 | 3,40 | 2,94 % |
| TER | TER | 367,50 | 368,99 | 12,00 | 356,99 | 2,94 % |
| LRCX | LRCX | 325,00 | 326,50 | 10,75 | 315,75 | 2,93 % |
| CVNA | CVNA | 69,50 | 69,61 | 2,07 | 67,54 | 2,90 % |
| EWY | EWY | 184,00 | 184,05 | 5,20 | 178,85 | 2,88 % |
| SMMT | SMMT | 12,50 | 13,00 | 0,85 | 12,15 | 2,88 % |
| WPM | WPM | 111,00 | 111,10 | 3,20 | 107,90 | 2,87 % |
| DDOG | DDOG | 225,00 | 226,25 | 7,50 | 218,75 | 2,86 % |
| HPE | HPE | 47,50 | 47,90 | 1,72 | 46,18 | 2,86 % |
| AMPX | AMPX | 17,00 | 17,33 | 0,80 | 16,53 | 2,84 % |
| MDB | MDB | 337,50 | 338,50 | 10,35 | 328,15 | 2,85 % |
| ON | ON | 116,00 | 116,75 | 3,95 | 112,80 | 2,84 % |
| CDE | CDE | 16,00 | 16,11 | 0,55 | 15,56 | 2,82 % |
| GRRR | GRRR | 16,00 | 16,16 | 0,60 | 15,56 | 2,83 % |
| MSTZ | MSTZ | 9,50 | 9,99 | 0,75 | 9,24 | 2,82 % |
| UVIX | UVIX | 4,00 | 4,17 | 0,28 | 3,89 | 2,83 % |
| ANET | ANET | 150,00 | 150,80 | 4,90 | 145,90 | 2,81 % |
| INOD | INOD | 98,00 | 98,52 | 3,20 | 95,32 | 2,81 % |
| ZS | ZS | 124,00 | 124,50 | 3,90 | 120,60 | 2,82 % |
| COIN | COIN | 152,50 | 154,55 | 6,20 | 148,35 | 2,80 % |
| ETHU | ETHU | 12,50 | 12,81 | 0,65 | 12,16 | 2,80 % |
| MRNA | MRNA | 47,00 | 47,50 | 1,78 | 45,72 | 2,80 % |
| RUN | RUN | 12,50 | 12,65 | 0,49 | 12,16 | 2,80 % |
| NNE | NNE | 23,50 | 23,82 | 0,95 | 22,87 | 2,75 % |
| MSTU | MSTU | 3,00 | 3,22 | 0,30 | 2,92 | 2,74 % |
| CRSP | CRSP | 51,00 | 51,05 | 1,40 | 49,65 | 2,72 % |
| FIG | FIG | 20,00 | 20,45 | 0,98 | 19,47 | 2,72 % |
| LEN | LEN | 92,00 | 92,56 | 3,00 | 89,56 | 2,72 % |
| OCUL | OCUL | 8,50 | 8,53 | 0,25 | 8,28 | 2,72 % |
| SLV | SLV | 58,50 | 58,55 | 1,60 | 56,95 | 2,72 % |
| SNOW | SNOW | 237,50 | 238,30 | 7,05 | 231,25 | 2,70 % |
| TSLL | TSLL | 12,50 | 12,99 | 0,82 | 12,17 | 2,71 % |
| FSLR | FSLR | 260,00 | 261,27 | 8,10 | 253,17 | 2,70 % |
| RBLX | RBLX | 42,50 | 42,88 | 1,48 | 41,40 | 2,66 % |
| CSIQ | CSIQ | 16,00 | 16,49 | 0,90 | 15,59 | 2,63 % |
| AMAT | AMAT | 497,50 | 499,61 | 14,80 | 484,81 | 2,62 % |
| APP | APP | 520,00 | 521,06 | 14,30 | 506,76 | 2,61 % |
| DUOL | DUOL | 120,00 | 120,34 | 3,40 | 116,94 | 2,62 % |
| SNAP | SNAP | 5,50 | 5,55 | 0,19 | 5,36 | 2,61 % |
| UMAC | UMAC | 23,50 | 23,90 | 1,00 | 22,90 | 2,62 % |
| SMH | SMH | 585,00 | 585,30 | 15,15 | 570,15 | 2,60 % |
| AAL | AAL | 14,00 | 14,03 | 0,38 | 13,65 | 2,56 % |
| BW | BW | 16,00 | 16,30 | 0,70 | 15,60 | 2,56 % |
| JMIA | JMIA | 7,00 | 7,03 | 0,20 | 6,83 | 2,56 % |
| NVDL | NVDL | 96,50 | 97,00 | 2,92 | 94,08 | 2,57 % |
| ASML | ASML | 1.765,00 | 1.770,00 | 48,90 | 1.721,10 | 2,55 % |
| RBRK | RBRK | 71,00 | 71,44 | 2,20 | 69,24 | 2,54 % |
| SHOP | SHOP | 110,00 | 110,16 | 2,88 | 107,28 | 2,54 % |
| AVGO | AVGO | 387,50 | 388,99 | 10,95 | 378,04 | 2,50 % |
| ABVX | ABVX | 102,00 | 102,72 | 3,20 | 99,52 | 2,49 % |
| GEV | GEV | 910,00 | 912,24 | 24,40 | 887,84 | 2,50 % |
| GTLB | GTLB | 30,00 | 30,27 | 1,00 | 29,27 | 2,49 % |
| SOFI | SOFI | 16,00 | 16,31 | 0,70 | 15,61 | 2,50 % |
| UUUU | UUUU | 14,00 | 14,31 | 0,65 | 13,66 | 2,49 % |
| OKTA | OKTA | 118,00 | 119,00 | 3,85 | 115,15 | 2,48 % |
| LABD | LABD | 15,00 | 15,04 | 0,40 | 14,64 | 2,46 % |
| TMC | TMC | 5,00 | 5,07 | 0,19 | 4,88 | 2,46 % |
| AG | AG | 16,50 | 16,60 | 0,49 | 16,11 | 2,42 % |
| CRWD | CRWD | 642,50 | 642,80 | 15,50 | 627,30 | 2,42 % |
| SOXX | SOXX | 557,50 | 559,26 | 15,00 | 544,26 | 2,43 % |
| PATH | PATH | 10,50 | 10,66 | 0,41 | 10,25 | 2,42 % |
| WDAY | WDAY | 139,00 | 139,80 | 4,10 | 135,70 | 2,43 % |
| LCID | LCID | 5,00 | 5,13 | 0,25 | 4,88 | 2,42 % |
| PTON | PTON | 5,50 | 5,53 | 0,16 | 5,37 | 2,42 % |
| STM | STM | 72,00 | 72,55 | 2,25 | 70,30 | 2,42 % |
| NAIL | NAIL | 41,50 | 41,73 | 1,20 | 40,53 | 2,39 % |
| KTOS | KTOS | 56,00 | 56,40 | 1,70 | 54,70 | 2,38 % |
| WRBY | WRBY | 24,50 | 24,89 | 0,95 | 23,94 | 2,36 % |
| CCJ | CCJ | 99,00 | 99,10 | 2,35 | 96,75 | 2,33 % |
| IBM | IBM | 275,00 | 275,38 | 6,65 | 268,73 | 2,33 % |
| MCHP | MCHP | 90,00 | 90,90 | 2,95 | 87,95 | 2,33 % |
| TOST | TOST | 24,50 | 24,75 | 0,81 | 23,94 | 2,34 % |
| PLTR | PLTR | 131,00 | 131,48 | 3,45 | 128,03 | 2,32 % |
| ELF | ELF | 55,00 | 55,34 | 1,58 | 53,76 | 2,30 % |
| FIGR | FIGR | 28,00 | 28,42 | 1,05 | 27,37 | 2,30 % |
| FUTU | FUTU | 91,00 | 91,05 | 2,09 | 88,96 | 2,29 % |
| ULTA | ULTA | 465,00 | 467,24 | 12,70 | 454,54 | 2,30 % |
| AFRM | AFRM | 64,00 | 64,87 | 2,29 | 62,58 | 2,27 % |
| LULU | LULU | 120,00 | 120,29 | 2,92 | 117,37 | 2,24 % |
| MT | MT | 67,00 | 67,18 | 1,65 | 65,53 | 2,24 % |
| PANW | PANW | 257,50 | 258,75 | 6,90 | 251,85 | 2,24 % |
| TSLA | TSLA | 395,00 | 395,82 | 9,45 | 386,37 | 2,23 % |
| TNA | TNA | 64,00 | 64,34 | 1,73 | 62,61 | 2,22 % |
| TSM | TSM | 422,50 | 424,62 | 11,30 | 413,32 | 2,22 % |
| ENVX | ENVX | 6,50 | 6,74 | 0,38 | 6,36 | 2,20 % |
| AXON | AXON | 450,00 | 452,66 | 12,30 | 440,36 | 2,19 % |
| CLS | CLS | 392,50 | 394,00 | 9,90 | 384,10 | 2,19 % |
| QS | QS | 7,00 | 7,29 | 0,44 | 6,85 | 2,19 % |
| TDOC | TDOC | 7,00 | 7,08 | 0,23 | 6,85 | 2,19 % |
| BTU | BTU | 27,00 | 27,11 | 0,68 | 26,43 | 2,17 % |
| IOT | IOT | 33,00 | 33,50 | 1,20 | 32,30 | 2,17 % |
| RIVN | RIVN | 15,50 | 15,71 | 0,54 | 15,17 | 2,18 % |
| NB | NB | 5,00 | 5,04 | 0,15 | 4,89 | 2,15 % |
| NVDX | NVDX | 18,50 | 18,71 | 0,60 | 18,11 | 2,15 % |
| AA | AA | 72,00 | 72,50 | 2,01 | 70,49 | 2,14 % |
| TECK | TECK | 61,00 | 61,67 | 1,95 | 59,72 | 2,14 % |
| CDNS | CDNS | 390,00 | 390,83 | 8,90 | 381,93 | 2,11 % |
| BIDU | BIDU | 120,00 | 120,87 | 3,30 | 117,57 | 2,07 % |
| BILI | BILI | 17,50 | 17,54 | 0,39 | 17,14 | 2,07 % |
| VST | VST | 145,00 | 145,26 | 3,20 | 142,06 | 2,07 % |
| MP | MP | 54,00 | 54,76 | 1,84 | 52,92 | 2,03 % |
| U | U | 28,00 | 28,50 | 1,06 | 27,44 | 2,04 % |
| UEC | UEC | 10,50 | 10,76 | 0,47 | 10,29 | 2,04 % |
| SE | SE | 84,00 | 84,66 | 2,33 | 82,33 | 2,03 % |
| CAR | CAR | 180,00 | 181,34 | 4,90 | 176,44 | 2,02 % |
| CCL | CCL | 27,50 | 27,64 | 0,68 | 26,96 | 2,00 % |
| CELH | CELH | 28,00 | 28,20 | 0,75 | 27,45 | 2,00 % |
| FCX | FCX | 63,00 | 63,96 | 2,20 | 61,76 | 2,01 % |
| EL | EL | 86,00 | 86,06 | 1,75 | 84,31 | 2,00 % |
| SPOT | SPOT | 497,50 | 497,58 | 9,85 | 487,73 | 2,00 % |
| CHTR | CHTR | 135,00 | 135,37 | 3,00 | 132,37 | 1,99 % |
| NCLH | NCLH | 18,50 | 18,85 | 0,71 | 18,14 | 1,98 % |
| ROKU | ROKU | 120,00 | 120,21 | 2,55 | 117,66 | 1,99 % |
| SNPS | SNPS | 462,50 | 463,50 | 10,00 | 453,50 | 1,98 % |
| UAL | UAL | 108,00 | 108,89 | 3,00 | 105,89 | 1,99 % |
| TXN | TXN | 285,00 | 287,00 | 7,45 | 279,55 | 1,95 % |
| CC | CC | 20,50 | 20,86 | 0,75 | 20,11 | 1,94 % |
| USO | USO | 131,00 | 131,30 | 2,76 | 128,54 | 1,91 % |
| PINS | PINS | 21,50 | 21,82 | 0,72 | 21,10 | 1,90 % |
| ZM | ZM | 96,00 | 96,53 | 2,32 | 94,21 | 1,90 % |
| AAP | AAP | 60,00 | 60,04 | 1,15 | 58,89 | 1,88 % |
| FTNT | FTNT | 137,00 | 137,81 | 3,35 | 134,46 | 1,89 % |
| B | B | 38,50 | 38,86 | 1,07 | 37,79 | 1,88 % |
| CLF | CLF | 12,50 | 12,72 | 0,45 | 12,27 | 1,87 % |
| TTD | TTD | 19,50 | 19,85 | 0,71 | 19,14 | 1,88 % |
| FRMI | FRMI | 5,50 | 5,70 | 0,30 | 5,40 | 1,85 % |
| NVDA | NVDA | 205,00 | 206,57 | 5,30 | 201,27 | 1,85 % |
| RNG | RNG | 40,00 | 40,92 | 1,65 | 39,27 | 1,86 % |
| INTU | INTU | 292,50 | 293,80 | 6,60 | 287,20 | 1,85 % |
| SCCO | SCCO | 167,50 | 169,56 | 5,10 | 164,46 | 1,85 % |
| ZETA | ZETA | 20,50 | 20,84 | 0,71 | 20,13 | 1,85 % |
| ARKK | ARKK | 75,00 | 75,03 | 1,37 | 73,66 | 1,82 % |
| BOIL | BOIL | 28,00 | 28,04 | 0,54 | 27,50 | 1,82 % |
| DKNG | DKNG | 27,50 | 27,72 | 0,71 | 27,01 | 1,81 % |
| SPXL | SPXL | 260,00 | 262,06 | 6,70 | 255,36 | 1,82 % |
| AEO | AEO | 17,50 | 17,57 | 0,38 | 17,19 | 1,80 % |
| CRM | CRM | 172,50 | 174,50 | 5,05 | 169,45 | 1,80 % |
| DJT | DJT | 8,00 | 8,16 | 0,30 | 7,86 | 1,80 % |
| UVXY | UVXY | 30,50 | 30,91 | 0,95 | 29,96 | 1,80 % |
| ETHA | ETHA | 12,00 | 12,37 | 0,58 | 11,79 | 1,78 % |
| JOBY | JOBY | 9,00 | 9,28 | 0,44 | 8,84 | 1,78 % |
| AEM | AEM | 157,50 | 158,96 | 4,20 | 154,76 | 1,77 % |
| CPNG | CPNG | 15,50 | 15,76 | 0,53 | 15,23 | 1,78 % |
| MSOS | MSOS | 5,50 | 5,55 | 0,15 | 5,40 | 1,79 % |
| ADI | ADI | 405,00 | 405,50 | 7,50 | 398,00 | 1,76 % |
| BKKT | BKKT | 7,50 | 7,62 | 0,25 | 7,37 | 1,76 % |
| GME | GME | 22,00 | 22,10 | 0,48 | 21,62 | 1,76 % |
| GNRC | GNRC | 260,00 | 260,99 | 5,50 | 255,49 | 1,77 % |
| AI | AI | 10,50 | 10,80 | 0,48 | 10,32 | 1,74 % |
| ANF | ANF | 83,00 | 83,67 | 2,10 | 81,57 | 1,75 % |
| HL | HL | 14,00 | 14,43 | 0,67 | 13,76 | 1,74 % |
| GDXJ | GDXJ | 98,00 | 98,76 | 2,43 | 96,33 | 1,73 % |
| IBIT | IBIT | 34,50 | 34,92 | 1,01 | 33,91 | 1,74 % |
| JBL | JBL | 360,00 | 362,38 | 8,50 | 353,88 | 1,73 % |
| ARES | ARES | 130,00 | 130,61 | 2,80 | 127,81 | 1,71 % |
| COPX | COPX | 81,50 | 81,97 | 1,85 | 80,12 | 1,72 % |
| OPEN | OPEN | 4,00 | 4,31 | 0,38 | 3,93 | 1,73 % |
| DLTR | DLTR | 112,00 | 112,21 | 2,10 | 110,11 | 1,72 % |
| TWLO | TWLO | 202,50 | 205,00 | 5,90 | 199,10 | 1,71 % |
| URA | URA | 44,00 | 44,06 | 0,80 | 43,26 | 1,71 % |
| S | S | 15,00 | 15,20 | 0,45 | 14,75 | 1,70 % |
| CEG | CEG | 250,00 | 251,01 | 5,10 | 245,91 | 1,66 % |
| CF | CF | 108,00 | 108,58 | 2,35 | 106,23 | 1,67 % |
| DPST | DPST | 121,00 | 121,81 | 2,80 | 119,01 | 1,67 % |
| NVAX | NVAX | 8,50 | 8,63 | 0,27 | 8,36 | 1,67 % |
| SILJ | SILJ | 25,50 | 25,68 | 0,60 | 25,08 | 1,67 % |
| ONON | ONON | 38,00 | 38,20 | 0,82 | 37,38 | 1,66 % |
| XYZ | XYZ | 67,00 | 67,92 | 2,00 | 65,92 | 1,64 % |
| BLSH | BLSH | 27,00 | 27,34 | 0,77 | 26,57 | 1,62 % |
| SAP | SAP | 180,00 | 181,92 | 4,80 | 177,12 | 1,63 % |
| ASST | ASST | 14,00 | 14,29 | 0,51 | 13,78 | 1,60 % |
| BBY | BBY | 74,00 | 74,63 | 1,80 | 72,83 | 1,61 % |
| NN | NN | 21,00 | 21,22 | 0,55 | 20,67 | 1,60 % |
| CAT | CAT | 910,00 | 912,07 | 16,25 | 895,82 | 1,58 % |
| IP | IP | 34,00 | 34,12 | 0,65 | 33,47 | 1,58 % |
| TLN | TLN | 370,00 | 371,00 | 6,80 | 364,20 | 1,59 % |
| BX | BX | 119,00 | 119,90 | 2,73 | 117,17 | 1,56 % |
| DAL | DAL | 81,00 | 81,17 | 1,42 | 79,75 | 1,57 % |
| DASH | DASH | 155,00 | 156,00 | 3,40 | 152,60 | 1,57 % |
| NVO | NVO | 42,00 | 42,09 | 0,74 | 41,35 | 1,57 % |
| VLO | VLO | 252,50 | 253,78 | 5,20 | 248,58 | 1,58 % |
| EXPE | EXPE | 230,00 | 231,06 | 4,60 | 226,46 | 1,56 % |
| W | W | 68,00 | 68,69 | 1,74 | 66,95 | 1,57 % |
| ALB | ALB | 152,50 | 152,79 | 2,57 | 150,22 | 1,52 % |
| XHB | XHB | 106,50 | 106,59 | 1,68 | 104,91 | 1,52 % |
| ACN | ACN | 172,50 | 173,47 | 3,50 | 169,97 | 1,49 % |
| BURL | BURL | 312,50 | 314,00 | 6,10 | 307,90 | 1,49 % |
| CSCO | CSCO | 120,00 | 120,32 | 2,07 | 118,25 | 1,48 % |
| GDDY | GDDY | 81,00 | 81,57 | 1,75 | 79,82 | 1,48 % |
| ZSL | ZSL | 26,00 | 26,42 | 0,80 | 25,62 | 1,48 % |
| SYM | SYM | 43,50 | 43,72 | 0,85 | 42,87 | 1,47 % |
| VXX | VXX | 25,00 | 25,41 | 0,77 | 24,64 | 1,46 % |
| FAS | FAS | 138,00 | 138,28 | 2,25 | 136,03 | 1,45 % |
| PCT | PCT | 10,50 | 10,75 | 0,40 | 10,35 | 1,45 % |
| ALGN | ALGN | 177,50 | 178,10 | 3,10 | 175,00 | 1,43 % |
| FISV | FISV | 53,00 | 53,80 | 1,55 | 52,25 | 1,44 % |
| JETS | JETS | 27,50 | 27,70 | 0,59 | 27,11 | 1,44 % |
| BBWI | BBWI | 18,00 | 18,30 | 0,55 | 17,75 | 1,41 % |
| COF | COF | 182,50 | 183,35 | 3,40 | 179,95 | 1,42 % |
| ETSY | ETSY | 68,00 | 68,76 | 1,71 | 67,05 | 1,42 % |
| GDX | GDX | 77,00 | 77,61 | 1,68 | 75,93 | 1,40 % |
| ABNB | ABNB | 131,00 | 131,31 | 2,11 | 129,20 | 1,39 % |
| GE | GE | 330,00 | 330,44 | 5,00 | 325,44 | 1,40 % |
| HUM | HUM | 362,50 | 363,18 | 5,70 | 357,48 | 1,40 % |
| LNG | LNG | 235,00 | 235,04 | 3,30 | 231,74 | 1,41 % |
| RACE | RACE | 350,00 | 352,06 | 6,90 | 345,17 | 1,40 % |
| APA | APA | 36,50 | 36,74 | 0,74 | 36,00 | 1,39 % |
| CAVA | CAVA | 76,00 | 76,28 | 1,32 | 74,96 | 1,39 % |
| ETHE | ETHE | 13,50 | 13,66 | 0,35 | 13,31 | 1,39 % |
| C | C | 134,00 | 134,57 | 2,39 | 132,18 | 1,38 % |
| CART | CART | 42,00 | 42,43 | 1,00 | 41,43 | 1,38 % |
| BROS | BROS | 57,00 | 57,79 | 1,55 | 56,24 | 1,35 % |
| DG | DG | 109,00 | 109,38 | 1,84 | 107,54 | 1,36 % |
| KKR | KKR | 95,00 | 95,84 | 2,10 | 93,74 | 1,34 % |
| NUAI | NUAI | 4,50 | 4,59 | 0,15 | 4,44 | 1,35 % |
| SVIX | SVIX | 21,00 | 21,27 | 0,55 | 20,72 | 1,35 % |
| ADSK | ADSK | 222,50 | 224,08 | 4,50 | 219,58 | 1,33 % |
| CNC | CNC | 66,00 | 66,21 | 1,08 | 65,13 | 1,34 % |
| KLAR | KLAR | 16,00 | 16,44 | 0,65 | 15,79 | 1,33 % |
| QQQ | QQQ | 706,00 | 706,67 | 9,99 | 696,68 | 1,34 % |
| YINN | YINN | 28,00 | 28,41 | 0,78 | 27,63 | 1,34 % |
| NEM | NEM | 98,00 | 98,54 | 1,81 | 96,73 | 1,31 % |
| TXRH | TXRH | 167,50 | 167,78 | 2,45 | 165,33 | 1,31 % |
| MOS | MOS | 21,00 | 21,28 | 0,55 | 20,73 | 1,30 % |
| NKE | NKE | 44,50 | 44,65 | 0,72 | 43,93 | 1,30 % |
| SHAK | SHAK | 53,00 | 53,77 | 1,45 | 52,32 | 1,30 % |
| CRH | CRH | 103,00 | 103,70 | 2,00 | 101,70 | 1,28 % |
| ETN | ETN | 400,00 | 401,72 | 6,80 | 394,92 | 1,29 % |
| MS | MS | 210,00 | 210,25 | 2,91 | 207,34 | 1,28 % |
| MSFT | MSFT | 402,50 | 403,14 | 5,75 | 397,39 | 1,29 % |
| LYFT | LYFT | 13,50 | 13,83 | 0,50 | 13,33 | 1,28 % |
| PDD | PDD | 82,00 | 82,11 | 1,15 | 80,96 | 1,28 % |
| NTR | NTR | 66,00 | 66,02 | 0,85 | 65,17 | 1,27 % |
| RCL | RCL | 280,00 | 282,26 | 5,80 | 276,46 | 1,28 % |
| UAMY | UAMY | 7,00 | 7,31 | 0,40 | 6,91 | 1,28 % |
| VALE | VALE | 15,00 | 15,11 | 0,30 | 14,81 | 1,28 % |
| DOCU | DOCU | 45,00 | 45,42 | 0,98 | 44,44 | 1,25 % |
| VKTX | VKTX | 29,00 | 29,27 | 0,63 | 28,64 | 1,26 % |
| AMZN | AMZN | 242,50 | 243,81 | 4,25 | 239,56 | 1,23 % |
| APO | APO | 132,00 | 132,70 | 2,30 | 130,40 | 1,23 % |
| HD | HD | 320,00 | 320,61 | 4,50 | 316,11 | 1,23 % |
| LI | LI | 14,00 | 14,13 | 0,30 | 13,83 | 1,23 % |
| ABT | ABT | 91,00 | 91,16 | 1,25 | 89,91 | 1,21 % |
| MAGS | MAGS | 65,50 | 65,66 | 0,95 | 64,71 | 1,22 % |
| FBTC | FBTC | 54,00 | 54,01 | 0,65 | 53,36 | 1,20 % |
| GM | GM | 83,00 | 83,76 | 1,75 | 82,01 | 1,21 % |
| CVS | CVS | 97,00 | 97,06 | 1,20 | 95,86 | 1,19 % |
| GS | GS | 1.030,00 | 1.032,01 | 14,20 | 1.017,81 | 1,20 % |
| IGV | IGV | 92,50 | 92,95 | 1,55 | 91,40 | 1,20 % |
| STZ | STZ | 140,00 | 140,09 | 1,75 | 138,34 | 1,20 % |
| TSCO | TSCO | 29,50 | 30,00 | 0,85 | 29,15 | 1,20 % |
| ICLN | ICLN | 20,50 | 20,51 | 0,25 | 20,26 | 1,18 % |
| AXP | AXP | 315,00 | 317,00 | 5,65 | 311,35 | 1,17 % |
| FUBO | FUBO | 9,50 | 9,83 | 0,44 | 9,39 | 1,17 % |
| XRT | XRT | 84,50 | 84,59 | 1,08 | 83,52 | 1,18 % |
| GOOG | GOOG | 360,00 | 361,65 | 5,80 | 355,85 | 1,17 % |
| QXO | QXO | 16,00 | 16,37 | 0,55 | 15,82 | 1,17 % |
| CPB | CPB | 22,00 | 22,15 | 0,40 | 21,75 | 1,15 % |
| DHR | DHR | 182,50 | 183,53 | 3,10 | 180,43 | 1,15 % |
| DNUT | DNUT | 3,50 | 3,66 | 0,20 | 3,46 | 1,16 % |
| IBRX | IBRX | 7,00 | 7,22 | 0,30 | 6,92 | 1,15 % |
| LLY | LLY | 1.140,00 | 1.144,16 | 17,20 | 1.126,96 | 1,16 % |
| TMO | TMO | 492,50 | 494,07 | 7,20 | 486,87 | 1,16 % |
| UBER | UBER | 70,00 | 70,35 | 1,15 | 69,20 | 1,16 % |
| GBTC | GBTC | 48,00 | 48,21 | 0,75 | 47,46 | 1,14 % |
| SBUX | SBUX | 97,00 | 97,41 | 1,50 | 95,91 | 1,14 % |
| XPEV | XPEV | 15,00 | 15,40 | 0,57 | 14,83 | 1,15 % |
| ISRG | ISRG | 427,50 | 428,00 | 5,30 | 422,70 | 1,14 % |
| JD | JD | 28,50 | 28,72 | 0,54 | 28,18 | 1,14 % |
| UPRO | UPRO | 140,00 | 140,33 | 1,90 | 138,43 | 1,13 % |
| DE | DE | 575,00 | 577,33 | 8,70 | 568,63 | 1,12 % |
| MELI | MELI | 1.637,50 | 1.638,20 | 18,90 | 1.619,30 | 1,12 % |
| REPL | REPL | 9,00 | 9,20 | 0,30 | 8,90 | 1,12 % |
| XOP | XOP | 164,00 | 164,05 | 1,88 | 162,17 | 1,13 % |
| IWM | IWM | 285,00 | 285,02 | 3,15 | 281,87 | 1,11 % |
| KSS | KSS | 15,50 | 16,00 | 0,67 | 15,33 | 1,11 % |
| UNH | UNH | 410,00 | 411,75 | 6,25 | 405,50 | 1,11 % |
| VRTX | VRTX | 442,50 | 444,22 | 6,60 | 437,62 | 1,12 % |
| URI | URI | 1.090,00 | 1.094,17 | 16,00 | 1.078,17 | 1,10 % |
| WYNN | WYNN | 107,00 | 107,45 | 1,62 | 105,83 | 1,11 % |
| EOG | EOG | 137,00 | 137,33 | 1,80 | 135,53 | 1,08 % |
| HAL | HAL | 39,50 | 39,75 | 0,68 | 39,07 | 1,09 % |
| LYV | LYV | 162,50 | 162,66 | 1,90 | 160,76 | 1,08 % |
| ARKG | ARKG | 33,00 | 33,35 | 0,70 | 32,65 | 1,07 % |
| DOW | DOW | 33,00 | 33,22 | 0,57 | 32,65 | 1,07 % |
| META | META | 585,00 | 587,27 | 8,50 | 578,77 | 1,08 % |
| BAX | BAX | 20,00 | 20,09 | 0,30 | 19,79 | 1,06 % |
| COP | COP | 116,00 | 116,79 | 2,01 | 114,78 | 1,06 % |
| MRK | MRK | 119,00 | 119,28 | 1,54 | 117,74 | 1,07 % |
| OWL | OWL | 9,50 | 9,60 | 0,20 | 9,40 | 1,06 % |
| STUB | STUB | 9,50 | 10,00 | 0,60 | 9,40 | 1,06 % |
| WMT | WMT | 119,00 | 119,01 | 1,26 | 117,75 | 1,06 % |
| ABBV | ABBV | 225,00 | 225,42 | 2,72 | 222,70 | 1,03 % |
| EEM | EEM | 65,50 | 65,82 | 0,99 | 64,83 | 1,03 % |
| GEHC | GEHC | 65,00 | 65,73 | 1,40 | 64,33 | 1,04 % |
| IRM | IRM | 126,00 | 126,14 | 1,45 | 124,69 | 1,05 % |
| LW | LW | 43,50 | 43,55 | 0,50 | 43,05 | 1,05 % |
| PHM | PHM | 122,00 | 122,78 | 2,05 | 120,73 | 1,05 % |
| SPXU | SPXU | 39,00 | 39,50 | 0,90 | 38,60 | 1,04 % |
| SRPT | SRPT | 15,50 | 15,89 | 0,55 | 15,34 | 1,04 % |
| UPS | UPS | 106,00 | 107,00 | 2,09 | 104,91 | 1,04 % |
| BAC | BAC | 54,00 | 54,26 | 0,81 | 53,45 | 1,02 % |
| BP | BP | 42,50 | 42,68 | 0,61 | 42,07 | 1,02 % |
| HSBC | HSBC | 91,00 | 91,53 | 1,45 | 90,08 | 1,02 % |
| MAR | MAR | 392,50 | 393,61 | 5,10 | 388,51 | 1,03 % |
| PSX | PSX | 177,50 | 179,00 | 3,30 | 175,70 | 1,02 % |
| SSO | SSO | 65,00 | 65,34 | 1,00 | 64,34 | 1,03 % |
| CARR | CARR | 71,00 | 71,24 | 0,95 | 70,29 | 1,01 % |
| CRML | CRML | 9,00 | 9,41 | 0,50 | 8,91 | 1,01 % |
| IBKR | IBKR | 86,00 | 86,39 | 1,25 | 85,14 | 1,01 % |
| LAES | LAES | 3,00 | 3,09 | 0,12 | 2,97 | 1,01 % |
| M | M | 22,00 | 22,22 | 0,44 | 21,78 | 1,01 % |
| PYPL | PYPL | 41,00 | 41,40 | 0,81 | 40,59 | 1,01 % |
| TTWO | TTWO | 210,00 | 212,48 | 4,60 | 207,88 | 1,02 % |
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.