In the Money Covered Calls for 10/23/2026 - 6 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 |
|---|---|---|---|---|---|---|
| SKYD | SKYD | 7,00 | 7,26 | 1,00 | 6,26 | 11,82 % |
| MSTU | MSTU | 35,50 | 35,90 | 3,50 | 32,40 | 9,57 % |
| KORU | KORU | 12,00 | 12,01 | 1,05 | 10,96 | 9,49 % |
| SNXX | SNXX | 10,50 | 10,58 | 0,90 | 9,68 | 8,47 % |
| MSTX | MSTX | 16,50 | 16,70 | 1,40 | 15,30 | 7,84 % |
| AMDL | AMDL | 64,00 | 64,13 | 4,60 | 59,53 | 7,51 % |
| SOXL | SOXL | 107,00 | 107,35 | 7,80 | 99,55 | 7,48 % |
| SOXS | SOXS | 43,50 | 43,64 | 3,05 | 40,59 | 7,17 % |
| SNDQ | SNDQ | 16,00 | 16,04 | 1,10 | 14,94 | 7,10 % |
| RAM | RAM | 9,00 | 9,01 | 0,60 | 8,41 | 7,02 % |
| METU | METU | 31,00 | 31,05 | 2,05 | 29,00 | 6,90 % |
| CRWV | CRWV | 68,00 | 68,10 | 4,45 | 63,65 | 6,83 % |
| BE | BE | 232,50 | 233,67 | 15,80 | 217,87 | 6,72 % |
| IREN | IREN | 30,00 | 30,11 | 1,95 | 28,16 | 6,53 % |
| CIFR | CIFR | 10,00 | 10,09 | 0,67 | 9,42 | 6,17 % |
| CONL | CONL | 5,50 | 5,54 | 0,35 | 5,19 | 6,08 % |
| TSLL | TSLL | 9,00 | 9,31 | 0,81 | 8,50 | 5,88 % |
| WULF | WULF | 12,50 | 12,61 | 0,79 | 11,82 | 5,75 % |
| AEHR | AEHR | 67,00 | 68,00 | 4,60 | 63,40 | 5,68 % |
| MUU | MUU | 27,00 | 27,20 | 1,65 | 25,55 | 5,67 % |
| WOLF | WOLF | 25,50 | 25,70 | 1,56 | 24,14 | 5,63 % |
| NBIS | NBIS | 185,00 | 186,15 | 11,00 | 175,15 | 5,62 % |
| APLD | APLD | 20,00 | 20,20 | 1,26 | 18,94 | 5,60 % |
| BYND | BYND | 7,00 | 7,07 | 0,44 | 6,63 | 5,57 % |
| CLF | CLF | 12,00 | 12,15 | 0,78 | 11,37 | 5,54 % |
| MSTR | MSTR | 148,00 | 148,19 | 7,85 | 140,34 | 5,46 % |
| AXTI | AXTI | 57,00 | 57,66 | 3,60 | 54,06 | 5,44 % |
| NOK | NOK | 9,50 | 9,50 | 0,49 | 9,01 | 5,38 % |
| HIMS | HIMS | 29,00 | 29,08 | 1,52 | 27,56 | 5,22 % |
| AMC | AMC | 3,00 | 3,00 | 0,15 | 2,85 | 5,19 % |
| CRCL | CRCL | 85,00 | 85,50 | 4,70 | 80,80 | 5,20 % |
| LABU | LABU | 210,00 | 211,21 | 11,50 | 199,71 | 5,15 % |
| SNDK | SNDK | 1.370,00 | 1.373,55 | 70,50 | 1.303,05 | 5,14 % |
| ASTS | ASTS | 43,50 | 43,82 | 2,44 | 41,38 | 5,12 % |
| CRDO | CRDO | 177,50 | 177,57 | 8,70 | 168,87 | 5,11 % |
| HUT | HUT | 76,00 | 76,25 | 3,95 | 72,30 | 5,12 % |
| WDC | WDC | 355,00 | 355,89 | 18,10 | 337,79 | 5,09 % |
| ALAB | ALAB | 297,50 | 298,89 | 15,55 | 283,34 | 5,00 % |
| FCEL | FCEL | 14,00 | 14,09 | 0,75 | 13,34 | 4,95 % |
| RNG | RNG | 80,00 | 80,35 | 4,10 | 76,25 | 4,92 % |
| GRRR | GRRR | 8,00 | 8,18 | 0,55 | 7,63 | 4,85 % |
| TEM | TEM | 71,00 | 71,10 | 3,35 | 67,75 | 4,80 % |
| AAOI | AAOI | 83,00 | 83,85 | 4,60 | 79,25 | 4,73 % |
| MRNA | MRNA | 235,00 | 235,79 | 11,40 | 224,39 | 4,73 % |
| NFLX | NFLX | 71,00 | 71,80 | 4,00 | 67,80 | 4,72 % |
| SMMT | SMMT | 15,00 | 15,34 | 1,00 | 14,34 | 4,60 % |
| ETHU | ETHU | 24,50 | 24,64 | 1,20 | 23,44 | 4,52 % |
| LUNR | LUNR | 11,50 | 11,61 | 0,61 | 11,00 | 4,53 % |
| NAIL | NAIL | 27,00 | 27,43 | 1,60 | 25,83 | 4,53 % |
| RGTI | RGTI | 12,50 | 12,51 | 0,55 | 11,96 | 4,49 % |
| MRVL | MRVL | 237,50 | 238,60 | 11,25 | 227,35 | 4,46 % |
| SMCI | SMCI | 35,00 | 35,05 | 1,54 | 33,51 | 4,45 % |
| SKHY | SKHY | 143,00 | 143,82 | 6,85 | 136,97 | 4,40 % |
| SEDG | SEDG | 30,00 | 30,12 | 1,38 | 28,74 | 4,39 % |
| OUST | OUST | 31,50 | 31,54 | 1,35 | 30,19 | 4,34 % |
| POET | POET | 6,00 | 6,02 | 0,27 | 5,75 | 4,35 % |
| GME | GME | 27,50 | 27,90 | 1,54 | 26,36 | 4,32 % |
| SPOT | SPOT | 532,50 | 533,37 | 22,90 | 510,47 | 4,32 % |
| BTDR | BTDR | 8,50 | 8,55 | 0,40 | 8,15 | 4,29 % |
| SBET | SBET | 8,00 | 8,10 | 0,43 | 7,67 | 4,30 % |
| AMD | AMD | 552,50 | 553,50 | 23,40 | 530,10 | 4,23 % |
| BOIL | BOIL | 22,00 | 22,02 | 0,91 | 21,11 | 4,22 % |
| LITE | LITE | 865,00 | 867,00 | 37,00 | 830,00 | 4,22 % |
| FSLY | FSLY | 24,50 | 24,97 | 1,45 | 23,52 | 4,19 % |
| RKLB | RKLB | 55,00 | 55,12 | 2,33 | 52,79 | 4,19 % |
| PDSB | PDSB | 1,00 | 1,31 | 0,35 | 0,96 | 4,17 % |
| RDDT | RDDT | 157,50 | 157,60 | 6,40 | 151,20 | 4,17 % |
| WRBY | WRBY | 24,50 | 24,68 | 1,15 | 23,53 | 4,12 % |
| DELL | DELL | 465,00 | 470,00 | 23,20 | 446,80 | 4,07 % |
| VRT | VRT | 212,50 | 212,68 | 8,45 | 204,23 | 4,05 % |
| TSCO | TSCO | 32,50 | 32,79 | 1,55 | 31,24 | 4,03 % |
| QBTS | QBTS | 12,50 | 12,74 | 0,72 | 12,02 | 3,99 % |
| TXN | TXN | 275,00 | 277,23 | 12,80 | 264,43 | 4,00 % |
| SPCH | SPCH | 9,00 | 9,26 | 0,60 | 8,66 | 3,99 % |
| ARM | ARM | 242,50 | 243,00 | 9,70 | 233,30 | 3,94 % |
| URI | URI | 1.047,50 | 1.047,58 | 39,80 | 1.007,78 | 3,94 % |
| COIN | COIN | 180,00 | 181,90 | 8,70 | 173,20 | 3,93 % |
| COHR | COHR | 250,00 | 250,60 | 10,00 | 240,60 | 3,91 % |
| GLW | GLW | 137,00 | 137,20 | 5,35 | 131,85 | 3,91 % |
| WGS | WGS | 68,00 | 68,44 | 3,00 | 65,44 | 3,91 % |
| CLS | CLS | 315,00 | 316,00 | 12,80 | 303,20 | 3,89 % |
| INTC | INTC | 94,00 | 94,63 | 4,15 | 90,48 | 3,89 % |
| AGQ | AGQ | 60,00 | 60,02 | 2,25 | 57,77 | 3,86 % |
| DECK | DECK | 86,00 | 86,40 | 3,60 | 82,80 | 3,86 % |
| HOOD | HOOD | 102,00 | 102,95 | 4,75 | 98,20 | 3,87 % |
| RUN | RUN | 7,50 | 7,58 | 0,36 | 7,22 | 3,88 % |
| DRAM | DRAM | 48,50 | 48,71 | 2,01 | 46,70 | 3,85 % |
| NUGT | NUGT | 143,00 | 143,33 | 5,60 | 137,73 | 3,83 % |
| CIEN | CIEN | 355,00 | 356,52 | 14,50 | 342,02 | 3,80 % |
| IBM | IBM | 232,50 | 233,34 | 9,30 | 224,04 | 3,78 % |
| OKLO | OKLO | 29,50 | 29,91 | 1,48 | 28,43 | 3,76 % |
| BMNR | BMNR | 23,00 | 23,24 | 1,07 | 22,17 | 3,74 % |
| HPE | HPE | 58,00 | 58,26 | 2,34 | 55,92 | 3,73 % |
| ISRG | ISRG | 425,00 | 427,50 | 17,80 | 409,70 | 3,73 % |
| META | META | 732,50 | 733,39 | 27,25 | 706,14 | 3,73 % |
| RIOT | RIOT | 15,00 | 15,48 | 1,02 | 14,46 | 3,73 % |
| TSEM | TSEM | 207,50 | 208,26 | 8,20 | 200,06 | 3,72 % |
| LRCX | LRCX | 277,50 | 278,80 | 11,20 | 267,60 | 3,70 % |
| ORCL | ORCL | 133,00 | 133,30 | 5,05 | 128,25 | 3,70 % |
| KOLD | KOLD | 24,50 | 24,88 | 1,25 | 23,63 | 3,68 % |
| ASST | ASST | 25,50 | 25,58 | 0,98 | 24,60 | 3,66 % |
| GTLB | GTLB | 54,00 | 54,69 | 2,60 | 52,09 | 3,67 % |
| SLS | SLS | 11,00 | 11,31 | 0,70 | 10,61 | 3,68 % |
| MU | MU | 920,00 | 923,02 | 35,55 | 887,47 | 3,67 % |
| UMAC | UMAC | 17,50 | 17,83 | 0,95 | 16,88 | 3,67 % |
| ODD | ODD | 23,00 | 23,24 | 1,05 | 22,19 | 3,65 % |
| SMTC | SMTC | 145,00 | 145,59 | 5,70 | 139,89 | 3,65 % |
| ACMR | ACMR | 57,00 | 57,66 | 2,65 | 55,01 | 3,62 % |
| RUM | RUM | 6,00 | 6,14 | 0,35 | 5,79 | 3,63 % |
| TSLA | TSLA | 360,00 | 362,27 | 14,80 | 347,47 | 3,60 % |
| XP | XP | 30,00 | 30,20 | 1,25 | 28,95 | 3,61 % |
| BITX | BITX | 18,50 | 18,72 | 0,86 | 17,86 | 3,58 % |
| DPST | DPST | 109,00 | 109,45 | 4,20 | 105,25 | 3,56 % |
| IONQ | IONQ | 33,50 | 33,95 | 1,59 | 32,36 | 3,52 % |
| PL | PL | 14,50 | 14,56 | 0,55 | 14,01 | 3,50 % |
| TQQQ | TQQQ | 72,50 | 72,72 | 2,67 | 70,05 | 3,50 % |
| UPST | UPST | 24,50 | 24,59 | 0,92 | 23,67 | 3,51 % |
| BLSH | BLSH | 31,50 | 31,87 | 1,43 | 30,44 | 3,48 % |
| CLSK | CLSK | 9,00 | 9,31 | 0,61 | 8,70 | 3,45 % |
| SG | SG | 10,50 | 10,55 | 0,40 | 10,15 | 3,45 % |
| KLAC | KLAC | 172,50 | 173,24 | 6,40 | 166,84 | 3,39 % |
| INFQ | INFQ | 9,50 | 9,54 | 0,35 | 9,19 | 3,38 % |
| MARA | MARA | 8,00 | 8,35 | 0,61 | 7,74 | 3,36 % |
| VLO | VLO | 442,50 | 443,50 | 15,40 | 428,10 | 3,36 % |
| AMKR | AMKR | 43,50 | 43,80 | 1,70 | 42,10 | 3,32 % |
| UAL | UAL | 101,00 | 101,30 | 3,55 | 97,75 | 3,32 % |
| MDB | MDB | 365,00 | 365,24 | 11,90 | 353,34 | 3,30 % |
| NVDL | NVDL | 32,50 | 32,85 | 1,39 | 31,46 | 3,31 % |
| FIGR | FIGR | 27,50 | 27,77 | 1,15 | 26,62 | 3,29 % |
| LABD | LABD | 8,50 | 8,63 | 0,40 | 8,23 | 3,28 % |
| UUUU | UUUU | 8,50 | 8,57 | 0,34 | 8,23 | 3,28 % |
| XE | XE | 11,00 | 11,20 | 0,55 | 10,65 | 3,29 % |
| SMR | SMR | 6,00 | 6,14 | 0,33 | 5,81 | 3,27 % |
| STM | STM | 46,00 | 46,30 | 1,75 | 44,55 | 3,25 % |
| VG | VG | 12,50 | 12,51 | 0,40 | 12,11 | 3,26 % |
| SPCE | SPCE | 2,50 | 2,54 | 0,12 | 2,42 | 3,24 % |
| SPCX | SPCX | 148,00 | 148,21 | 4,85 | 143,36 | 3,24 % |
| NVTS | NVTS | 9,00 | 9,21 | 0,49 | 8,72 | 3,21 % |
| UVIX | UVIX | 34,50 | 34,66 | 1,23 | 33,43 | 3,20 % |
| CBRS | CBRS | 140,00 | 140,58 | 4,90 | 135,68 | 3,19 % |
| STX | STX | 692,50 | 695,00 | 23,90 | 671,10 | 3,19 % |
| AKAM | AKAM | 91,00 | 91,80 | 3,60 | 88,20 | 3,17 % |
| FIG | FIG | 22,50 | 22,86 | 1,05 | 21,81 | 3,15 % |
| AMAT | AMAT | 425,00 | 426,98 | 14,90 | 412,08 | 3,14 % |
| NVAX | NVAX | 12,50 | 12,86 | 0,74 | 12,12 | 3,14 % |
| DAVE | DAVE | 355,00 | 356,58 | 12,30 | 344,28 | 3,11 % |
| DDOG | DDOG | 265,00 | 265,90 | 8,90 | 257,00 | 3,11 % |
| EOSE | EOSE | 2,00 | 2,16 | 0,22 | 1,94 | 3,09 % |
| RBLX | RBLX | 50,00 | 50,67 | 2,17 | 48,50 | 3,09 % |
| TER | TER | 342,50 | 344,00 | 11,70 | 332,30 | 3,07 % |
| CSIQ | CSIQ | 10,50 | 10,59 | 0,40 | 10,19 | 3,05 % |
| EWY | EWY | 154,00 | 154,71 | 5,25 | 149,46 | 3,04 % |
| ON | ON | 73,00 | 73,59 | 2,74 | 70,85 | 3,03 % |
| AFRM | AFRM | 75,00 | 75,60 | 2,79 | 72,81 | 3,01 % |
| IBKR | IBKR | 85,00 | 85,52 | 3,00 | 82,52 | 3,01 % |
| MP | MP | 41,00 | 41,50 | 1,70 | 39,80 | 3,02 % |
| TTD | TTD | 13,00 | 13,08 | 0,46 | 12,62 | 3,01 % |
| ANET | ANET | 185,00 | 185,13 | 5,50 | 179,63 | 2,99 % |
| DOCN | DOCN | 109,00 | 109,93 | 4,10 | 105,83 | 2,99 % |
| GLXY | GLXY | 18,00 | 18,22 | 0,74 | 17,48 | 2,97 % |
| NEM | NEM | 114,00 | 114,76 | 4,05 | 110,71 | 2,97 % |
| SYM | SYM | 39,50 | 39,76 | 1,40 | 38,36 | 2,97 % |
| NOW | NOW | 147,00 | 147,78 | 5,00 | 142,78 | 2,96 % |
| SAP | SAP | 222,50 | 225,00 | 8,90 | 216,10 | 2,96 % |
| CVNA | CVNA | 60,00 | 60,62 | 2,33 | 58,29 | 2,93 % |
| KSS | KSS | 21,00 | 21,11 | 0,71 | 20,40 | 2,94 % |
| LUV | LUV | 40,50 | 40,70 | 1,35 | 39,35 | 2,92 % |
| MMM | MMM | 165,00 | 165,33 | 5,00 | 160,33 | 2,91 % |
| ENPH | ENPH | 30,50 | 30,55 | 0,91 | 29,64 | 2,90 % |
| RKT | RKT | 11,00 | 11,02 | 0,33 | 10,69 | 2,89 % |
| KEEL | KEEL | 2,50 | 2,59 | 0,16 | 2,43 | 2,88 % |
| CORZ | CORZ | 14,00 | 14,34 | 0,73 | 13,61 | 2,87 % |
| GEV | GEV | 922,50 | 924,99 | 28,20 | 896,79 | 2,87 % |
| SNOW | SNOW | 335,00 | 335,09 | 9,35 | 325,74 | 2,84 % |
| FTAI | FTAI | 167,50 | 168,30 | 5,40 | 162,90 | 2,82 % |
| ALB | ALB | 98,00 | 98,18 | 2,85 | 95,33 | 2,80 % |
| IOT | IOT | 42,50 | 42,59 | 1,25 | 41,34 | 2,81 % |
| CMCSA | CMCSA | 21,50 | 21,72 | 0,80 | 20,92 | 2,77 % |
| IOVA | IOVA | 14,50 | 14,66 | 0,55 | 14,11 | 2,76 % |
| NNE | NNE | 13,00 | 13,50 | 0,85 | 12,65 | 2,77 % |
| ADI | ADI | 400,00 | 401,00 | 11,70 | 389,30 | 2,75 % |
| NET | NET | 315,00 | 316,32 | 9,75 | 306,57 | 2,75 % |
| DHR | DHR | 230,00 | 231,87 | 8,00 | 223,87 | 2,74 % |
| DKNG | DKNG | 19,00 | 19,26 | 0,77 | 18,49 | 2,74 % |
| SHOP | SHOP | 175,00 | 177,06 | 6,70 | 170,36 | 2,72 % |
| U | U | 43,00 | 43,32 | 1,46 | 41,86 | 2,72 % |
| BX | BX | 109,00 | 109,35 | 3,20 | 106,15 | 2,68 % |
| ETSY | ETSY | 89,00 | 89,18 | 2,51 | 86,67 | 2,69 % |
| LQDA | LQDA | 34,50 | 34,80 | 1,20 | 33,60 | 2,68 % |
| MCHP | MCHP | 73,00 | 74,00 | 2,90 | 71,10 | 2,67 % |
| OSCR | OSCR | 33,00 | 33,47 | 1,33 | 32,14 | 2,68 % |
| RBRK | RBRK | 118,00 | 118,53 | 3,60 | 114,93 | 2,67 % |
| AI | AI | 12,00 | 12,13 | 0,44 | 11,69 | 2,65 % |
| DOW | DOW | 29,50 | 29,66 | 0,92 | 28,74 | 2,66 % |
| VKTX | VKTX | 27,00 | 27,46 | 1,16 | 26,30 | 2,66 % |
| ZETA | ZETA | 32,00 | 32,48 | 1,31 | 31,17 | 2,66 % |
| CRSP | CRSP | 52,00 | 52,01 | 1,35 | 50,66 | 2,65 % |
| GE | GE | 310,00 | 312,40 | 10,40 | 302,00 | 2,65 % |
| NVDX | NVDX | 19,00 | 19,31 | 0,80 | 18,51 | 2,65 % |
| GM | GM | 83,00 | 83,72 | 2,85 | 80,87 | 2,63 % |
| CRWD | CRWD | 242,50 | 244,56 | 8,25 | 236,31 | 2,62 % |
| SE | SE | 94,00 | 94,75 | 3,15 | 91,60 | 2,62 % |
| TLN | TLN | 352,50 | 353,60 | 10,10 | 343,50 | 2,62 % |
| AMPX | AMPX | 8,50 | 8,53 | 0,25 | 8,28 | 2,61 % |
| TWLO | TWLO | 272,50 | 273,27 | 7,70 | 265,57 | 2,61 % |
| SOFI | SOFI | 15,00 | 15,06 | 0,44 | 14,62 | 2,60 % |
| OKTA | OKTA | 210,00 | 211,00 | 6,30 | 204,70 | 2,59 % |
| PATH | PATH | 13,50 | 13,65 | 0,49 | 13,16 | 2,59 % |
| OPEN | OPEN | 2,00 | 2,30 | 0,35 | 1,95 | 2,56 % |
| AG | AG | 16,00 | 16,10 | 0,49 | 15,61 | 2,52 % |
| JBL | JBL | 287,50 | 287,54 | 7,10 | 280,44 | 2,52 % |
| TEAM | TEAM | 215,00 | 217,00 | 7,30 | 209,70 | 2,53 % |
| QXO | QXO | 11,00 | 11,18 | 0,45 | 10,73 | 2,52 % |
| SMH | SMH | 555,00 | 555,07 | 13,70 | 541,37 | 2,52 % |
| USAR | USAR | 11,00 | 11,24 | 0,51 | 10,73 | 2,52 % |
| YINN | YINN | 25,00 | 25,24 | 0,85 | 24,39 | 2,50 % |
| QCOM | QCOM | 175,00 | 177,05 | 6,30 | 170,75 | 2,49 % |
| VST | VST | 152,50 | 153,85 | 5,05 | 148,80 | 2,49 % |
| AAL | AAL | 12,00 | 12,27 | 0,56 | 11,71 | 2,48 % |
| WDAY | WDAY | 192,50 | 193,53 | 5,70 | 187,83 | 2,49 % |
| AVGO | AVGO | 340,00 | 341,90 | 10,10 | 331,80 | 2,47 % |
| PLTR | PLTR | 197,50 | 199,79 | 7,05 | 192,74 | 2,47 % |
| SCCO | SCCO | 200,00 | 201,69 | 6,50 | 195,19 | 2,46 % |
| ZM | ZM | 98,00 | 98,20 | 2,54 | 95,66 | 2,45 % |
| UEC | UEC | 8,00 | 8,17 | 0,36 | 7,81 | 2,43 % |
| FSLR | FSLR | 177,50 | 178,01 | 4,70 | 173,31 | 2,42 % |
| STUB | STUB | 5,50 | 5,57 | 0,20 | 5,37 | 2,42 % |
| APP | APP | 277,50 | 278,10 | 7,10 | 271,00 | 2,40 % |
| ASML | ASML | 1.645,00 | 1.647,74 | 41,40 | 1.606,34 | 2,41 % |
| ZS | ZS | 217,50 | 220,00 | 7,60 | 212,40 | 2,40 % |
| ABT | ABT | 104,00 | 104,68 | 3,10 | 101,58 | 2,38 % |
| GNRC | GNRC | 197,50 | 198,40 | 5,50 | 192,90 | 2,38 % |
| JMIA | JMIA | 6,00 | 6,11 | 0,25 | 5,86 | 2,39 % |
| USO | USO | 157,00 | 157,31 | 3,95 | 153,36 | 2,37 % |
| LMND | LMND | 45,50 | 46,00 | 1,55 | 44,45 | 2,36 % |
| URA | URA | 36,00 | 36,12 | 0,95 | 35,17 | 2,36 % |
| NUAI | NUAI | 3,50 | 3,57 | 0,15 | 3,42 | 2,34 % |
| INTU | INTU | 327,50 | 329,54 | 9,50 | 320,04 | 2,33 % |
| COF | COF | 197,50 | 198,86 | 5,80 | 193,06 | 2,30 % |
| BB | BB | 8,50 | 8,63 | 0,32 | 8,31 | 2,29 % |
| CAVA | CAVA | 55,00 | 55,40 | 1,63 | 53,77 | 2,29 % |
| CHWY | CHWY | 21,00 | 21,30 | 0,77 | 20,53 | 2,29 % |
| SOXX | SOXX | 510,00 | 510,57 | 12,00 | 498,57 | 2,29 % |
| ABVX | ABVX | 90,00 | 91,00 | 3,00 | 88,00 | 2,27 % |
| BTU | BTU | 24,00 | 24,02 | 0,55 | 23,47 | 2,26 % |
| CEG | CEG | 275,00 | 275,51 | 6,60 | 268,91 | 2,26 % |
| CELH | CELH | 28,00 | 28,10 | 0,72 | 27,38 | 2,26 % |
| FCX | FCX | 69,00 | 69,81 | 2,34 | 67,47 | 2,27 % |
| PANW | PANW | 370,00 | 371,60 | 9,80 | 361,80 | 2,27 % |
| XPEV | XPEV | 9,50 | 9,56 | 0,27 | 9,29 | 2,26 % |
| CART | CART | 51,00 | 51,13 | 1,25 | 49,88 | 2,25 % |
| LMT | LMT | 530,00 | 531,12 | 12,70 | 518,42 | 2,23 % |
| LULU | LULU | 98,00 | 98,77 | 2,92 | 95,85 | 2,24 % |
| SILJ | SILJ | 25,50 | 25,64 | 0,70 | 24,94 | 2,25 % |
| SQQQ | SQQQ | 36,50 | 36,70 | 1,00 | 35,70 | 2,24 % |
| ELF | ELF | 115,00 | 115,51 | 3,00 | 112,51 | 2,21 % |
| TMO | TMO | 695,00 | 700,00 | 20,10 | 679,90 | 2,22 % |
| ETHA | ETHA | 55,00 | 55,48 | 1,66 | 53,82 | 2,19 % |
| TNA | TNA | 55,00 | 55,54 | 1,72 | 53,82 | 2,20 % |
| PAAS | PAAS | 43,50 | 43,77 | 1,20 | 42,57 | 2,18 % |
| SLV | SLV | 51,50 | 51,62 | 1,22 | 50,40 | 2,18 % |
| SCO | SCO | 17,00 | 17,34 | 0,70 | 16,64 | 2,16 % |
| AA | AA | 40,50 | 40,91 | 1,26 | 39,65 | 2,14 % |
| BABA | BABA | 111,00 | 111,21 | 2,54 | 108,67 | 2,14 % |
| BBY | BBY | 94,00 | 94,17 | 2,15 | 92,02 | 2,15 % |
| DASH | DASH | 192,50 | 193,05 | 4,60 | 188,45 | 2,15 % |
| EXPE | EXPE | 290,00 | 291,50 | 7,60 | 283,90 | 2,15 % |
| PURR | PURR | 9,50 | 9,85 | 0,55 | 9,30 | 2,15 % |
| NASA | NASA | 21,00 | 21,21 | 0,65 | 20,56 | 2,14 % |
| NRG | NRG | 102,00 | 102,86 | 3,00 | 99,86 | 2,14 % |
| CSX | CSX | 48,50 | 48,69 | 1,20 | 47,49 | 2,13 % |
| SLB | SLB | 48,00 | 48,37 | 1,37 | 47,00 | 2,13 % |
| BURL | BURL | 267,50 | 267,79 | 5,80 | 261,99 | 2,10 % |
| HPQ | HPQ | 30,50 | 30,85 | 0,98 | 29,87 | 2,11 % |
| BROS | BROS | 41,00 | 41,11 | 0,95 | 40,16 | 2,09 % |
| COPX | COPX | 80,00 | 80,61 | 2,25 | 78,36 | 2,09 % |
| HON | HON | 210,00 | 210,50 | 4,80 | 205,70 | 2,09 % |
| CLOV | CLOV | 4,50 | 4,68 | 0,27 | 4,41 | 2,08 % |
| HAL | HAL | 32,50 | 32,83 | 0,99 | 31,84 | 2,07 % |
| HOG | HOG | 27,50 | 27,59 | 0,65 | 26,94 | 2,08 % |
| KGC | KGC | 23,50 | 23,66 | 0,64 | 23,02 | 2,09 % |
| W | W | 111,00 | 111,93 | 3,20 | 108,73 | 2,09 % |
| AXON | AXON | 415,00 | 416,61 | 10,00 | 406,61 | 2,06 % |
| CRM | CRM | 245,00 | 246,69 | 6,65 | 240,04 | 2,07 % |
| IBIT | IBIT | 46,50 | 46,57 | 1,01 | 45,56 | 2,06 % |
| BRUN | BRUN | 10,00 | 10,20 | 0,40 | 9,80 | 2,04 % |
| CAT | CAT | 735,00 | 737,00 | 16,75 | 720,25 | 2,05 % |
| RCL | RCL | 280,00 | 280,06 | 5,70 | 274,36 | 2,06 % |
| TECK | TECK | 65,00 | 65,74 | 2,05 | 63,69 | 2,06 % |
| CRML | CRML | 6,50 | 6,87 | 0,50 | 6,37 | 2,04 % |
| JBLU | JBLU | 3,00 | 3,16 | 0,22 | 2,94 | 2,04 % |
| UNG | UNG | 11,00 | 11,09 | 0,31 | 10,78 | 2,04 % |
| WPM | WPM | 131,00 | 131,38 | 3,00 | 128,38 | 2,04 % |
| AMBA | AMBA | 63,00 | 63,25 | 1,50 | 61,75 | 2,02 % |
| MT | MT | 63,00 | 63,60 | 1,85 | 61,75 | 2,02 % |
| NVDA | NVDA | 215,00 | 216,74 | 6,00 | 210,74 | 2,02 % |
| RILY | RILY | 4,50 | 4,67 | 0,26 | 4,41 | 2,03 % |
| SHAK | SHAK | 70,00 | 70,61 | 2,00 | 68,61 | 2,03 % |
| DKS | DKS | 140,00 | 140,84 | 3,60 | 137,24 | 2,01 % |
| FAS | FAS | 154,00 | 154,57 | 3,60 | 150,97 | 2,01 % |
| GDX | GDX | 87,00 | 87,02 | 1,73 | 85,29 | 2,00 % |
| GDXJ | GDXJ | 109,00 | 109,61 | 2,75 | 106,86 | 2,00 % |
| ONON | ONON | 35,00 | 35,08 | 0,77 | 34,31 | 2,01 % |
| GOOGL | GOOGL | 347,50 | 348,00 | 7,30 | 340,70 | 2,00 % |
| KKR | KKR | 87,00 | 87,45 | 2,15 | 85,30 | 1,99 % |
| LYFT | LYFT | 17,00 | 17,16 | 0,49 | 16,67 | 1,98 % |
| TOST | TOST | 32,00 | 32,19 | 0,81 | 31,38 | 1,98 % |
| AMZN | AMZN | 252,50 | 253,25 | 5,60 | 247,65 | 1,96 % |
| FUTU | FUTU | 109,00 | 109,30 | 2,38 | 106,92 | 1,95 % |
| GILD | GILD | 157,50 | 157,68 | 3,20 | 154,48 | 1,95 % |
| LVS | LVS | 37,50 | 38,00 | 1,22 | 36,78 | 1,96 % |
| M | M | 24,00 | 24,17 | 0,63 | 23,54 | 1,95 % |
| DHI | DHI | 139,00 | 139,55 | 3,20 | 136,35 | 1,94 % |
| DVN | DVN | 49,00 | 49,20 | 1,13 | 48,07 | 1,93 % |
| ETN | ETN | 400,00 | 402,48 | 10,10 | 392,38 | 1,94 % |
| FISV | FISV | 47,00 | 47,01 | 0,90 | 46,11 | 1,93 % |
| PSX | PSX | 287,50 | 289,20 | 7,10 | 282,10 | 1,91 % |
| UBER | UBER | 71,00 | 71,15 | 1,49 | 69,66 | 1,92 % |
| ADBE | ADBE | 250,00 | 250,52 | 5,20 | 245,32 | 1,91 % |
| AEM | AEM | 187,50 | 188,00 | 4,00 | 184,00 | 1,90 % |
| CF | CF | 119,00 | 119,77 | 3,00 | 116,77 | 1,91 % |
| DUOL | DUOL | 148,00 | 148,93 | 3,70 | 145,23 | 1,91 % |
| GOOG | GOOG | 342,50 | 343,59 | 7,50 | 336,09 | 1,91 % |
| AXP | AXP | 312,50 | 314,37 | 7,65 | 306,72 | 1,89 % |
| IGV | IGV | 109,00 | 109,15 | 2,17 | 106,98 | 1,89 % |
| LASR | LASR | 35,00 | 35,25 | 0,90 | 34,35 | 1,89 % |
| RIG | RIG | 5,50 | 5,54 | 0,14 | 5,40 | 1,88 % |
| APO | APO | 111,00 | 111,87 | 2,90 | 108,97 | 1,86 % |
| ARKK | ARKK | 85,50 | 85,69 | 1,76 | 83,93 | 1,87 % |
| EL | EL | 107,00 | 107,19 | 2,15 | 105,04 | 1,87 % |
| GRAB | GRAB | 3,00 | 3,02 | 0,07 | 2,95 | 1,87 % |
| AAP | AAP | 43,50 | 43,92 | 1,20 | 42,72 | 1,83 % |
| CNC | CNC | 70,00 | 70,51 | 1,77 | 68,74 | 1,83 % |
| DBX | DBX | 36,50 | 36,54 | 0,70 | 35,84 | 1,84 % |
| NKE | NKE | 37,00 | 37,19 | 0,86 | 36,33 | 1,84 % |
| SIG | SIG | 118,00 | 118,16 | 2,30 | 115,86 | 1,85 % |
| LLY | LLY | 1.250,00 | 1.252,50 | 25,00 | 1.227,50 | 1,83 % |
| APA | APA | 47,00 | 47,26 | 1,10 | 46,16 | 1,81 % |
| CAR | CAR | 109,00 | 109,77 | 2,70 | 107,07 | 1,80 % |
| CSCO | CSCO | 109,00 | 109,70 | 2,64 | 107,06 | 1,81 % |
| GDDY | GDDY | 107,00 | 107,29 | 2,20 | 105,09 | 1,82 % |
| RTX | RTX | 185,00 | 187,00 | 5,30 | 181,70 | 1,82 % |
| VALE | VALE | 13,00 | 13,03 | 0,26 | 12,77 | 1,82 % |
| RXRX | RXRX | 4,00 | 4,17 | 0,24 | 3,93 | 1,78 % |
| TMF | TMF | 28,00 | 28,39 | 0,88 | 27,51 | 1,78 % |
| TSM | TSM | 422,50 | 422,95 | 7,85 | 415,10 | 1,78 % |
| CDNS | CDNS | 322,50 | 325,00 | 8,10 | 316,90 | 1,77 % |
| DJT | DJT | 7,00 | 7,38 | 0,50 | 6,88 | 1,76 % |
| HL | HL | 15,00 | 15,47 | 0,73 | 14,74 | 1,76 % |
| FIS | FIS | 36,00 | 36,13 | 0,75 | 35,38 | 1,75 % |
| ACI | ACI | 13,00 | 13,03 | 0,25 | 12,78 | 1,72 % |
| ACN | ACN | 222,50 | 224,92 | 6,20 | 218,72 | 1,73 % |
| SNPS | SNPS | 465,00 | 467,00 | 9,90 | 457,10 | 1,73 % |
| TEVA | TEVA | 41,00 | 41,11 | 0,81 | 40,30 | 1,74 % |
| GLND | GLND | 3,00 | 3,35 | 0,40 | 2,95 | 1,69 % |
| NDAQ | NDAQ | 93,00 | 93,50 | 2,05 | 91,45 | 1,69 % |
| PM | PM | 200,00 | 200,95 | 4,30 | 196,65 | 1,70 % |
| B | B | 40,50 | 40,51 | 0,68 | 39,83 | 1,68 % |
| NU | NU | 14,50 | 14,73 | 0,47 | 14,26 | 1,68 % |
| ARES | ARES | 114,00 | 114,03 | 1,90 | 112,13 | 1,67 % |
| DOCU | DOCU | 77,00 | 77,32 | 1,58 | 75,74 | 1,66 % |
| PBR | PBR | 25,00 | 25,32 | 0,73 | 24,59 | 1,67 % |
| BLK | BLK | 1.120,00 | 1.120,78 | 18,90 | 1.101,88 | 1,64 % |
| MTUM | MTUM | 297,50 | 299,46 | 6,80 | 292,66 | 1,65 % |
| BIDU | BIDU | 82,00 | 82,51 | 1,82 | 80,69 | 1,62 % |
| CDE | CDE | 15,00 | 15,41 | 0,65 | 14,76 | 1,63 % |
| ENVX | ENVX | 2,50 | 2,65 | 0,19 | 2,46 | 1,63 % |
| S | S | 23,00 | 23,43 | 0,80 | 22,63 | 1,63 % |
| JETS | JETS | 26,50 | 26,56 | 0,48 | 26,08 | 1,61 % |
| SHEL | SHEL | 102,00 | 102,63 | 2,25 | 100,38 | 1,61 % |
| AEO | AEO | 18,00 | 18,05 | 0,33 | 17,72 | 1,58 % |
| AS | AS | 29,50 | 29,94 | 0,90 | 29,04 | 1,58 % |
| GS | GS | 887,50 | 889,35 | 15,75 | 873,60 | 1,59 % |
| BIIB | BIIB | 235,00 | 235,35 | 4,00 | 231,35 | 1,58 % |
| EXE | EXE | 90,00 | 90,40 | 1,80 | 88,60 | 1,58 % |
| CMG | CMG | 30,50 | 30,65 | 0,62 | 30,03 | 1,57 % |
| FLY | FLY | 17,50 | 17,98 | 0,75 | 17,23 | 1,57 % |
| LNG | LNG | 275,00 | 277,46 | 6,70 | 270,76 | 1,56 % |
| MELI | MELI | 1.850,00 | 1.855,00 | 33,60 | 1.821,40 | 1,57 % |
| MSOS | MSOS | 4,00 | 4,12 | 0,18 | 3,94 | 1,56 % |
| PDD | PDD | 82,00 | 82,46 | 1,72 | 80,74 | 1,56 % |
| XYZ | XYZ | 79,00 | 79,85 | 2,07 | 77,78 | 1,57 % |
| ABBV | ABBV | 282,50 | 282,74 | 4,55 | 278,19 | 1,55 % |
| BA | BA | 187,50 | 188,53 | 3,90 | 184,63 | 1,55 % |
| IP | IP | 34,00 | 34,08 | 0,60 | 33,48 | 1,55 % |
| NEE | NEE | 78,00 | 78,82 | 2,01 | 76,81 | 1,54 % |
| UNP | UNP | 287,50 | 288,71 | 5,60 | 283,11 | 1,55 % |
| WYNN | WYNN | 76,00 | 76,97 | 2,13 | 74,84 | 1,55 % |
| AAPL | AAPL | 340,00 | 340,81 | 5,95 | 334,86 | 1,53 % |
| BKNG | BKNG | 165,00 | 166,00 | 3,50 | 162,50 | 1,54 % |
| CI | CI | 297,50 | 298,00 | 5,00 | 293,00 | 1,54 % |
| TLRY | TLRY | 3,00 | 3,19 | 0,24 | 2,95 | 1,54 % |
| LEN | LEN | 77,00 | 77,86 | 2,00 | 75,86 | 1,50 % |
| SBUX | SBUX | 96,00 | 96,62 | 2,05 | 94,57 | 1,51 % |
| XBI | XBI | 149,00 | 149,78 | 3,00 | 146,78 | 1,51 % |
| BNO | BNO | 64,00 | 64,86 | 1,80 | 63,06 | 1,49 % |
| MRK | MRK | 145,00 | 145,19 | 2,31 | 142,88 | 1,48 % |
| IRM | IRM | 112,00 | 112,68 | 2,30 | 110,38 | 1,47 % |
| QQQ | QQQ | 724,00 | 724,33 | 10,68 | 713,65 | 1,45 % |
| CCJ | CCJ | 84,00 | 84,49 | 1,68 | 82,81 | 1,44 % |
| SRPT | SRPT | 17,50 | 17,85 | 0,60 | 17,25 | 1,45 % |
| ANF | ANF | 150,00 | 151,99 | 4,10 | 147,89 | 1,43 % |
| ARKG | ARKG | 49,50 | 49,70 | 0,90 | 48,80 | 1,43 % |
| UNH | UNH | 405,00 | 407,00 | 7,75 | 399,25 | 1,44 % |
| BSX | BSX | 44,00 | 44,33 | 0,95 | 43,38 | 1,43 % |
| KR | KR | 62,00 | 62,71 | 1,58 | 61,13 | 1,42 % |
| UPRO | UPRO | 151,00 | 151,52 | 2,65 | 148,87 | 1,43 % |
| DG | DG | 133,00 | 133,89 | 2,74 | 131,15 | 1,41 % |
| GAP | GAP | 23,00 | 23,43 | 0,75 | 22,68 | 1,41 % |
| MSFT | MSFT | 535,00 | 537,40 | 9,80 | 527,60 | 1,40 % |
| DAL | DAL | 77,00 | 77,99 | 2,03 | 75,96 | 1,37 % |
| MOS | MOS | 18,50 | 18,95 | 0,70 | 18,25 | 1,37 % |
| AMGN | AMGN | 432,50 | 434,00 | 7,25 | 426,75 | 1,35 % |
| EOG | EOG | 152,50 | 152,62 | 2,15 | 150,47 | 1,35 % |
| HUM | HUM | 430,00 | 432,20 | 7,90 | 424,30 | 1,34 % |
| LYV | LYV | 172,50 | 172,51 | 2,30 | 170,21 | 1,35 % |
| NTR | NTR | 69,00 | 69,58 | 1,50 | 68,08 | 1,35 % |
| TMUS | TMUS | 157,50 | 158,00 | 2,60 | 155,40 | 1,35 % |
| DLTR | DLTR | 124,00 | 124,41 | 2,04 | 122,37 | 1,33 % |
| XLK | XLK | 189,00 | 189,19 | 2,68 | 186,51 | 1,34 % |
| CME | CME | 287,50 | 289,46 | 5,70 | 283,76 | 1,32 % |
| ETH | ETH | 23,00 | 23,25 | 0,55 | 22,70 | 1,32 % |
| TTWO | TTWO | 210,00 | 210,86 | 3,60 | 207,26 | 1,32 % |
| SPXL | SPXL | 287,50 | 290,00 | 6,20 | 283,80 | 1,30 % |
| STZ | STZ | 129,00 | 129,58 | 2,25 | 127,33 | 1,31 % |
| AR | AR | 36,00 | 36,44 | 0,90 | 35,54 | 1,29 % |
| EQT | EQT | 52,00 | 52,44 | 1,11 | 51,33 | 1,30 % |
| REGN | REGN | 795,00 | 796,34 | 11,50 | 784,84 | 1,29 % |
| TJX | TJX | 144,00 | 144,15 | 2,00 | 142,15 | 1,30 % |
| TPR | TPR | 119,00 | 119,77 | 2,30 | 117,47 | 1,30 % |
| VRTX | VRTX | 507,50 | 508,75 | 7,70 | 501,05 | 1,29 % |
| WMT | WMT | 118,00 | 118,15 | 1,66 | 116,49 | 1,30 % |
| C | C | 123,00 | 123,44 | 1,99 | 121,45 | 1,28 % |
| SCHW | SCHW | 94,00 | 94,47 | 1,66 | 92,81 | 1,28 % |
| ABTC | ABTC | 8,00 | 8,15 | 0,25 | 7,90 | 1,27 % |
| HD | HD | 307,50 | 308,84 | 5,20 | 303,64 | 1,27 % |
| INOD | INOD | 56,00 | 56,50 | 1,20 | 55,30 | 1,27 % |
| LHX | LHX | 240,00 | 240,50 | 3,50 | 237,00 | 1,27 % |
| LOW | LOW | 195,00 | 195,51 | 2,95 | 192,56 | 1,27 % |
| NVO | NVO | 39,00 | 39,31 | 0,80 | 38,51 | 1,27 % |
| PYPL | PYPL | 56,00 | 56,92 | 1,62 | 55,30 | 1,27 % |
| TMDX | TMDX | 76,00 | 76,60 | 1,55 | 75,05 | 1,27 % |
| XRPN | XRPN | 16,00 | 16,30 | 0,50 | 15,80 | 1,27 % |
| CCL | CCL | 26,00 | 26,43 | 0,75 | 25,68 | 1,25 % |
| SPGI | SPGI | 422,50 | 424,81 | 7,50 | 417,31 | 1,24 % |
| VXX | VXX | 17,00 | 17,19 | 0,40 | 16,79 | 1,25 % |
| CAG | CAG | 14,00 | 14,18 | 0,35 | 13,83 | 1,23 % |
| EMR | EMR | 160,00 | 162,15 | 4,10 | 158,05 | 1,23 % |
| MS | MS | 180,00 | 182,10 | 4,30 | 177,80 | 1,24 % |
| ADP | ADP | 285,00 | 285,58 | 4,00 | 281,58 | 1,21 % |
| COP | COP | 141,00 | 141,73 | 2,43 | 139,30 | 1,22 % |
| MA | MA | 615,00 | 615,15 | 7,60 | 607,55 | 1,23 % |
| OXY | OXY | 60,00 | 60,65 | 1,37 | 59,28 | 1,21 % |
| CVS | CVS | 91,00 | 91,90 | 1,98 | 89,92 | 1,20 % |
| ULTA | ULTA | 605,00 | 610,00 | 12,20 | 597,80 | 1,20 % |
| EWJ | EWJ | 95,00 | 95,09 | 1,20 | 93,89 | 1,18 % |
| FTNT | FTNT | 180,00 | 182,00 | 4,10 | 177,90 | 1,18 % |
| PHM | PHM | 112,00 | 112,99 | 2,30 | 110,69 | 1,18 % |
| FDX | FDX | 295,00 | 295,54 | 3,95 | 291,59 | 1,17 % |
| CAH | CAH | 252,50 | 253,71 | 4,10 | 249,61 | 1,16 % |
| CVX | CVX | 217,50 | 219,32 | 4,30 | 215,02 | 1,15 % |
| VZ | VZ | 44,50 | 44,55 | 0,56 | 43,99 | 1,16 % |
| CC | CC | 12,50 | 12,91 | 0,55 | 12,36 | 1,13 % |
| JPM | JPM | 335,00 | 335,67 | 4,45 | 331,22 | 1,14 % |
| SIRI | SIRI | 26,50 | 26,90 | 0,70 | 26,20 | 1,15 % |
| RIVN | RIVN | 12,50 | 13,00 | 0,64 | 12,36 | 1,13 % |
| KMB | KMB | 104,00 | 104,07 | 1,20 | 102,87 | 1,10 % |
| ABNB | ABNB | 172,50 | 174,00 | 3,35 | 170,65 | 1,08 % |
| GEHC | GEHC | 70,00 | 70,40 | 1,15 | 69,25 | 1,08 % |
| DLR | DLR | 172,50 | 174,47 | 3,80 | 170,67 | 1,07 % |
| PINS | PINS | 22,50 | 22,71 | 0,45 | 22,26 | 1,08 % |
| BBWI | BBWI | 20,00 | 20,44 | 0,65 | 19,79 | 1,06 % |
| ECHO | ECHO | 86,00 | 86,85 | 1,75 | 85,10 | 1,06 % |
| IBRX | IBRX | 9,50 | 10,00 | 0,60 | 9,40 | 1,06 % |
| GLD | GLD | 382,00 | 382,71 | 4,65 | 378,06 | 1,04 % |
| TGT | TGT | 155,00 | 156,51 | 3,10 | 153,41 | 1,04 % |
| WFC | WFC | 82,00 | 82,75 | 1,60 | 81,15 | 1,05 % |
| BUD | BUD | 81,00 | 81,28 | 1,10 | 80,18 | 1,02 % |
| CHTR | CHTR | 109,00 | 109,99 | 2,10 | 107,89 | 1,03 % |
| SU | SU | 75,00 | 75,94 | 1,70 | 74,24 | 1,02 % |
| DIS | DIS | 110,00 | 110,68 | 1,78 | 108,90 | 1,01 % |
| FRMI | FRMI | 3,00 | 3,37 | 0,40 | 2,97 | 1,01 % |
| ONDS | ONDS | 6,00 | 6,35 | 0,41 | 5,94 | 1,01 % |
| SNAP | SNAP | 6,00 | 6,40 | 0,46 | 5,94 | 1,01 % |
| T | T | 23,00 | 23,49 | 0,72 | 22,77 | 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.