In the Money Covered Calls for 12/20/2019 - 491 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
SOHU.COM LIMITED SOHU 22.50 22.66 5.00 17.66 27.41 %
TELADOC HEALTH INC TDOC 70.00 71.70 16.60 55.10 27.04 %
SOGOU INC ADS SOGO 7.50 8.56 2.65 5.91 26.90 %
NEVRO CORP NVRO 60.00 63.65 16.00 47.65 25.92 %
ABIOMED INC ABMD 370.00 371.25 76.10 295.15 25.36 %
HERC HOLDINGS INC HRI 50.00 52.07 11.60 40.47 23.55 %
2U INC TWOU 70.00 74.40 17.40 57.00 22.81 %
SODASTREAM INTERNATIONAL LTD SODA 125.00 128.25 26.00 102.25 22.25 %
NEUROCRINE BIOSCIENCES INC NBIX 115.00 116.22 21.50 94.72 21.41 %
RINGCENTRAL INC RNG 85.00 89.60 19.50 70.10 21.26 %
BOSTON BEER COMPANY INC SAM 290.00 291.30 50.90 240.40 20.63 %
BIO TELEMETRY INC BEAT 50.00 54.90 13.30 41.60 20.19 %
MATADOR RESOURCES CO MTDR 30.00 31.65 6.60 25.05 19.76 %
ELLIE MAE INC ELLI 100.00 103.98 20.30 83.68 19.50 %
IPG PHOTONICS CORP IPGP 160.00 164.53 30.60 133.93 19.47 %
TREX COMPANY INC TREX 75.00 78.83 15.70 63.13 18.80 %
CIMAREX ENERGY CO XEC 85.00 86.01 14.20 71.81 18.37 %
FACEBOOK INC (A) FB 180.00 181.11 28.60 152.51 18.03 %
ZEBRA TECH CORP ZBRA 160.00 164.00 28.10 135.90 17.73 %
NATIONAL BEVERAGE CORP FIZZ 110.00 113.55 20.10 93.45 17.71 %
COGNEX CORP CGNX 50.00 52.50 9.80 42.70 17.10 %
MOHAWK INDS INC MHK 180.00 181.86 27.50 154.36 16.61 %
MIDDLEBY CORP MIDD 115.00 115.13 16.30 98.83 16.36 %
IDEXX LABORATORIES CORP IDXX 240.00 243.37 36.50 206.87 16.01 %
PDC ENERGY INC PDCE 50.00 53.07 9.90 43.17 15.82 %
SOTHEBY 'S BID 45.00 46.90 7.90 39.00 15.38 %
GUIDEWIRE SOFTWARE INC GWRE 95.00 97.03 14.70 82.33 15.39 %
MADISON SQUARE GARDEN CO NEW MSG 310.00 312.86 42.70 270.16 14.75 %
TRITON INTERNATIONAL LTD TRTN 35.00 36.87 6.30 30.57 14.49 %
MARRIOTT VACATIONS WORLDWIDE CORP VAC 115.00 118.73 17.90 100.83 14.05 %
LOGMEIN INC LOGM 75.00 79.70 13.90 65.80 13.98 %
POST HOLDINGS INC POST 90.00 93.49 14.30 79.19 13.65 %
SSR MINING INC SSRM 7.50 9.40 2.80 6.60 13.64 %
TRANSDIGM GROUP INC TDG 350.00 356.54 47.60 308.94 13.29 %
RANDGOLD RESOURCES LTD GOLD 65.00 67.34 9.70 57.64 12.77 %
VISA INC. V 140.00 140.76 16.35 124.41 12.53 %
LAZARD LTD LAZ 50.00 50.18 5.30 44.88 11.41 %
COPART INC CPRT 55.00 59.51 10.10 49.41 11.31 %
CNOOC LIMITED ADS CEO 155.00 159.41 19.50 139.91 10.79 %
EQUINIX INC (REIT) EQIX 430.00 434.02 45.80 388.22 10.76 %
HDFC BANK LTD ADS HDB 95.00 99.99 14.20 85.79 10.74 %
POPULAR INC BPOP 50.00 51.37 6.20 45.17 10.69 %
UNITED STATES OIL FUND USO 13.00 13.99 2.24 11.75 10.64 %
NAVIENT CORPORATION NAVI 12.50 13.10 1.80 11.30 10.62 %
ATHENAHEALTH INC. ATHN 145.00 149.69 18.50 131.19 10.53 %
BECTON DICKINSON & CO BDX 250.00 250.40 22.80 227.60 9.84 %
AERCAP HOLDINGS N.V. AER 55.00 56.70 6.40 50.30 9.34 %
HARRIS CORP HRS 160.00 164.90 18.50 146.40 9.29 %
Russell 2000 Index RUT 1,690.00 1,692.58 141.30 1,551.28 8.94 %
IRON MOUNTAIN INC (REIT) IRM 35.00 35.31 2.85 32.46 7.83 %
S&P 500 INDEX SPX 2,825.00 2,839.96 217.40 2,622.56 7.72 %
SPDR S&P 500 ETF TRUST SPY 280.00 283.90 23.39 260.51 7.48 %
Mini-SPX Index based on the S&P 500 Inde XSP 280.00 284.00 23.40 260.60 7.44 %
S&P 100 INDEX OEX 1,240.00 1,257.60 102.50 1,155.10 7.35 %
Dow Jones Industrial Average Index DJX 250.00 253.00 19.45 233.55 7.04 %
INVESCO LTD IVZ 23.00 24.99 3.50 21.49 7.03 %
S & P 100 Index XEO 1,240.00 1,257.60 98.80 1,158.80 7.01 %
ING GROEP N V ADS ING 12.00 13.48 2.25 11.23 6.86 %
iShares S&P 100 ETF OEF 125.00 126.19 9.00 117.19 6.66 %
TOTAL S A ADS TOT 60.00 60.93 4.40 56.53 6.14 %
WELLTOWER INC WELL 60.00 63.98 6.40 57.58 4.20 %
OAKTREE CAPITAL GROUP LLC OAK 40.00 41.05 2.50 38.55 3.76 %
ILG INC ILG 32.00 34.28 2.63 31.65 1.11 %
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.