In the Money Covered Calls for 04/24/2026 - 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 |
|---|---|---|---|---|---|---|
| AXTI | AXTI | 69,00 | 69,01 | 11,00 | 58,01 | 18,94 % |
| CAR | CAR | 605,00 | 605,00 | 66,60 | 538,40 | 12,37 % |
| LDI | LDI | 1,50 | 1,70 | 0,30 | 1,40 | 7,14 % |
| CONL | CONL | 10,00 | 10,03 | 0,65 | 9,38 | 6,61 % |
| MSTZ | MSTZ | 6,50 | 6,55 | 0,45 | 6,10 | 6,56 % |
| ASST | ASST | 15,50 | 15,50 | 0,92 | 14,58 | 6,31 % |
| MSTU | MSTU | 7,50 | 7,65 | 0,58 | 7,07 | 6,08 % |
| AAOI | AAOI | 162,50 | 163,65 | 10,00 | 153,65 | 5,76 % |
| MSTX | MSTX | 34,00 | 34,98 | 2,79 | 32,19 | 5,62 % |
| NUGT | NUGT | 217,50 | 218,00 | 12,00 | 206,00 | 5,58 % |
| IONQ | IONQ | 47,50 | 47,71 | 2,70 | 45,01 | 5,53 % |
| QS | QS | 7,00 | 7,20 | 0,56 | 6,64 | 5,42 % |
| ETHU | ETHU | 26,50 | 26,64 | 1,50 | 25,14 | 5,41 % |
| CHTR | CHTR | 242,50 | 243,00 | 12,90 | 230,10 | 5,39 % |
| RGTI | RGTI | 19,50 | 19,51 | 0,99 | 18,52 | 5,32 % |
| RILY | RILY | 7,50 | 7,50 | 0,38 | 7,12 | 5,30 % |
| LQDA | LQDA | 37,50 | 37,73 | 2,10 | 35,63 | 5,25 % |
| QBTS | QBTS | 21,50 | 21,57 | 1,14 | 20,43 | 5,24 % |
| HIMS | HIMS | 31,00 | 31,04 | 1,55 | 29,49 | 5,12 % |
| FLY | FLY | 43,00 | 43,01 | 2,10 | 40,91 | 5,11 % |
| TSLL | TSLL | 13,00 | 13,27 | 0,89 | 12,38 | 5,01 % |
| APLD | APLD | 32,00 | 32,06 | 1,58 | 30,48 | 4,99 % |
| FCEL | FCEL | 8,50 | 8,61 | 0,50 | 8,11 | 4,81 % |
| OKLO | OKLO | 67,00 | 67,80 | 3,85 | 63,95 | 4,77 % |
| WOLF | WOLF | 25,00 | 25,20 | 1,33 | 23,87 | 4,73 % |
| NOK | NOK | 10,50 | 10,67 | 0,64 | 10,03 | 4,69 % |
| NVTS | NVTS | 13,00 | 13,20 | 0,78 | 12,42 | 4,67 % |
| CRCL | CRCL | 105,00 | 105,46 | 5,05 | 100,41 | 4,57 % |
| SOXL | SOXL | 95,00 | 95,94 | 5,10 | 90,84 | 4,58 % |
| INTC | INTC | 65,00 | 65,88 | 3,65 | 62,23 | 4,45 % |
| IREN | IREN | 48,00 | 48,49 | 2,53 | 45,96 | 4,44 % |
| MBLY | MBLY | 8,00 | 8,05 | 0,39 | 7,66 | 4,38 % |
| VRT | VRT | 315,00 | 316,92 | 15,10 | 301,82 | 4,37 % |
| SOXS | SOXS | 18,00 | 18,36 | 1,11 | 17,25 | 4,35 % |
| POET | POET | 8,50 | 8,65 | 0,50 | 8,15 | 4,30 % |
| RKLB | RKLB | 89,00 | 89,30 | 3,95 | 85,35 | 4,28 % |
| CSIQ | CSIQ | 13,00 | 13,07 | 0,60 | 12,47 | 4,25 % |
| CIFR | CIFR | 19,00 | 19,33 | 1,09 | 18,24 | 4,17 % |
| ORBS | ORBS | 1,00 | 1,01 | 0,05 | 0,96 | 4,17 % |
| RCAT | RCAT | 12,50 | 12,62 | 0,62 | 12,00 | 4,17 % |
| SMMT | SMMT | 25,00 | 25,01 | 1,00 | 24,01 | 4,12 % |
| BE | BE | 217,50 | 219,20 | 10,25 | 208,95 | 4,09 % |
| NOW | NOW | 100,00 | 100,97 | 4,90 | 96,07 | 4,09 % |
| UAMY | UAMY | 10,50 | 10,64 | 0,55 | 10,09 | 4,06 % |
| HUT | HUT | 78,00 | 78,83 | 3,85 | 74,98 | 4,03 % |
| SCO | SCO | 8,00 | 8,04 | 0,35 | 7,69 | 4,03 % |
| CRWV | CRWV | 117,00 | 117,35 | 4,85 | 112,50 | 4,00 % |
| SOC | SOC | 12,50 | 12,79 | 0,77 | 12,02 | 4,00 % |
| ASTS | ASTS | 81,00 | 81,55 | 3,65 | 77,90 | 3,98 % |
| CLSK | CLSK | 12,00 | 12,05 | 0,51 | 11,54 | 3,99 % |
| USO | USO | 121,00 | 121,32 | 4,95 | 116,37 | 3,98 % |
| FSLY | FSLY | 25,00 | 25,35 | 1,30 | 24,05 | 3,95 % |
| LITE | LITE | 890,00 | 892,50 | 36,40 | 856,10 | 3,96 % |
| TE | TE | 5,00 | 5,01 | 0,20 | 4,81 | 3,95 % |
| GEMI | GEMI | 4,50 | 4,63 | 0,30 | 4,33 | 3,93 % |
| SNDK | SNDK | 910,00 | 913,54 | 37,90 | 875,64 | 3,92 % |
| YINN | YINN | 37,00 | 37,07 | 1,47 | 35,60 | 3,93 % |
| FIG | FIG | 19,00 | 19,09 | 0,80 | 18,29 | 3,88 % |
| MARA | MARA | 11,50 | 11,61 | 0,54 | 11,07 | 3,88 % |
| UUUU | UUUU | 21,50 | 21,51 | 0,81 | 20,70 | 3,86 % |
| MSTR | MSTR | 170,00 | 170,40 | 6,70 | 163,70 | 3,85 % |
| PL | PL | 37,50 | 37,66 | 1,55 | 36,11 | 3,85 % |
| SGML | SGML | 21,00 | 21,43 | 1,20 | 20,23 | 3,81 % |
| NAIL | NAIL | 48,50 | 48,59 | 1,85 | 46,74 | 3,77 % |
| AGQ | AGQ | 133,00 | 133,39 | 5,20 | 128,19 | 3,75 % |
| QUBT | QUBT | 9,50 | 9,79 | 0,63 | 9,16 | 3,71 % |
| FIGR | FIGR | 36,50 | 36,60 | 1,40 | 35,20 | 3,68 % |
| BW | BW | 18,00 | 18,32 | 0,95 | 17,37 | 3,63 % |
| REPL | REPL | 2,00 | 2,08 | 0,15 | 1,93 | 3,63 % |
| GLXY | GLXY | 26,50 | 26,79 | 1,21 | 25,58 | 3,60 % |
| SMR | SMR | 12,50 | 12,84 | 0,77 | 12,07 | 3,56 % |
| USAR | USAR | 22,50 | 22,82 | 1,09 | 21,73 | 3,54 % |
| WULF | WULF | 20,00 | 20,43 | 1,12 | 19,31 | 3,55 % |
| RIOT | RIOT | 18,00 | 18,14 | 0,75 | 17,39 | 3,53 % |
| COHR | COHR | 347,50 | 347,51 | 11,80 | 335,71 | 3,51 % |
| CRML | CRML | 11,50 | 11,96 | 0,85 | 11,11 | 3,51 % |
| NBIS | NBIS | 157,50 | 159,00 | 6,80 | 152,20 | 3,48 % |
| NN | NN | 23,00 | 23,13 | 0,90 | 22,23 | 3,46 % |
| COIN | COIN | 207,50 | 209,94 | 9,30 | 200,64 | 3,42 % |
| DPST | DPST | 120,00 | 120,63 | 4,60 | 116,03 | 3,42 % |
| LUV | LUV | 41,50 | 41,87 | 1,74 | 40,13 | 3,41 % |
| TSEM | TSEM | 222,50 | 224,49 | 9,30 | 215,19 | 3,40 % |
| BMNR | BMNR | 22,00 | 22,45 | 1,17 | 21,28 | 3,38 % |
| LASR | LASR | 69,00 | 69,45 | 2,70 | 66,75 | 3,37 % |
| LVS | LVS | 57,00 | 57,19 | 2,04 | 55,15 | 3,35 % |
| WDC | WDC | 372,50 | 373,55 | 13,15 | 360,40 | 3,36 % |
| LRCX | LRCX | 262,50 | 264,33 | 10,30 | 254,03 | 3,33 % |
| BTDR | BTDR | 12,50 | 13,00 | 0,90 | 12,10 | 3,31 % |
| LUNR | LUNR | 27,50 | 27,74 | 1,12 | 26,62 | 3,31 % |
| MU | MU | 447,50 | 447,80 | 14,65 | 433,15 | 3,31 % |
| RDW | RDW | 10,00 | 10,23 | 0,55 | 9,68 | 3,31 % |
| PONY | PONY | 11,50 | 11,62 | 0,49 | 11,13 | 3,28 % |
| UVXY | UVXY | 38,50 | 38,56 | 1,28 | 37,28 | 3,27 % |
| DOW | DOW | 36,50 | 36,62 | 1,27 | 35,35 | 3,25 % |
| OUST | OUST | 27,00 | 27,30 | 1,15 | 26,15 | 3,25 % |
| TEAM | TEAM | 71,50 | 71,70 | 2,45 | 69,25 | 3,25 % |
| NNE | NNE | 25,50 | 25,60 | 0,90 | 24,70 | 3,24 % |
| ZSL | ZSL | 19,00 | 19,46 | 1,05 | 18,41 | 3,20 % |
| APP | APP | 490,00 | 490,56 | 15,70 | 474,86 | 3,19 % |
| CLS | CLS | 400,00 | 401,12 | 13,50 | 387,62 | 3,19 % |
| U | U | 26,50 | 26,51 | 0,83 | 25,68 | 3,19 % |
| HTZ | HTZ | 7,50 | 7,93 | 0,66 | 7,27 | 3,16 % |
| SEDG | SEDG | 39,50 | 40,00 | 1,71 | 38,29 | 3,16 % |
| AMDL | AMDL | 21,50 | 21,89 | 1,05 | 20,84 | 3,15 % |
| PLUG | PLUG | 3,00 | 3,20 | 0,29 | 2,91 | 3,14 % |
| ENPH | ENPH | 34,00 | 34,00 | 1,03 | 32,97 | 3,12 % |
| ODD | ODD | 15,00 | 15,14 | 0,60 | 14,54 | 3,13 % |
| BLSH | BLSH | 43,50 | 43,51 | 1,32 | 42,19 | 3,11 % |
| DOCN | DOCN | 89,00 | 89,82 | 3,50 | 86,32 | 3,10 % |
| EOSE | EOSE | 7,00 | 7,21 | 0,42 | 6,79 | 3,09 % |
| UMAC | UMAC | 15,00 | 15,50 | 0,95 | 14,55 | 3,09 % |
| STX | STX | 540,00 | 540,86 | 17,00 | 523,86 | 3,08 % |
| AVAV | AVAV | 195,00 | 195,70 | 6,50 | 189,20 | 3,07 % |
| SAP | SAP | 177,50 | 178,94 | 6,70 | 172,24 | 3,05 % |
| SRPT | SRPT | 22,00 | 22,10 | 0,75 | 21,35 | 3,04 % |
| SYM | SYM | 65,00 | 65,13 | 2,05 | 63,08 | 3,04 % |
| KTOS | KTOS | 70,00 | 70,10 | 2,15 | 67,95 | 3,02 % |
| VKTX | VKTX | 35,00 | 35,49 | 1,52 | 33,97 | 3,02 % |
| BITX | BITX | 18,00 | 18,37 | 0,90 | 17,47 | 3,00 % |
| MP | MP | 65,00 | 65,92 | 2,81 | 63,11 | 2,99 % |
| UAL | UAL | 98,00 | 98,94 | 3,80 | 95,14 | 3,00 % |
| TER | TER | 375,00 | 375,21 | 11,10 | 364,11 | 2,99 % |
| UPST | UPST | 34,50 | 34,78 | 1,28 | 33,50 | 2,99 % |
| CIEN | CIEN | 502,50 | 505,00 | 17,00 | 488,00 | 2,97 % |
| WGS | WGS | 66,00 | 66,05 | 1,95 | 64,10 | 2,96 % |
| SQQQ | SQQQ | 56,50 | 56,58 | 1,69 | 54,89 | 2,93 % |
| TNA | TNA | 61,00 | 61,13 | 1,87 | 59,27 | 2,93 % |
| SNAP | SNAP | 6,00 | 6,02 | 0,19 | 5,83 | 2,89 % |
| W | W | 79,00 | 79,52 | 2,74 | 76,78 | 2,89 % |
| SBET | SBET | 7,50 | 7,74 | 0,45 | 7,29 | 2,88 % |
| AFRM | AFRM | 67,00 | 67,13 | 1,99 | 65,14 | 2,86 % |
| AAL | AAL | 12,00 | 12,22 | 0,55 | 11,67 | 2,83 % |
| SMCI | SMCI | 28,50 | 28,80 | 1,08 | 27,72 | 2,81 % |
| TDOC | TDOC | 6,00 | 6,05 | 0,21 | 5,84 | 2,81 % |
| TMC | TMC | 5,50 | 5,68 | 0,33 | 5,35 | 2,80 % |
| UEC | UEC | 14,50 | 14,77 | 0,66 | 14,11 | 2,80 % |
| DDOG | DDOG | 130,00 | 130,08 | 3,60 | 126,48 | 2,79 % |
| GEV | GEV | 995,00 | 996,00 | 28,00 | 968,00 | 2,79 % |
| ISRG | ISRG | 465,00 | 467,49 | 15,10 | 452,39 | 2,79 % |
| RH | RH | 141,00 | 141,50 | 4,30 | 137,20 | 2,77 % |
| TEM | TEM | 56,00 | 56,80 | 2,31 | 54,49 | 2,77 % |
| UNH | UNH | 325,00 | 325,03 | 8,80 | 316,23 | 2,77 % |
| CVNA | CVNA | 400,00 | 402,00 | 12,75 | 389,25 | 2,76 % |
| TSLA | TSLA | 390,00 | 392,40 | 12,85 | 379,55 | 2,75 % |
| CRSP | CRSP | 57,00 | 57,28 | 1,80 | 55,48 | 2,74 % |
| INOD | INOD | 47,00 | 47,50 | 1,75 | 45,75 | 2,73 % |
| ONDS | ONDS | 10,50 | 10,81 | 0,59 | 10,22 | 2,74 % |
| RBLX | RBLX | 62,00 | 62,15 | 1,80 | 60,35 | 2,73 % |
| URI | URI | 810,00 | 812,27 | 23,70 | 788,57 | 2,72 % |
| NEM | NEM | 114,00 | 114,96 | 3,95 | 111,01 | 2,69 % |
| ABVX | ABVX | 115,00 | 116,00 | 4,00 | 112,00 | 2,68 % |
| GLW | GLW | 165,00 | 165,59 | 4,90 | 160,69 | 2,68 % |
| HOOD | HOOD | 90,00 | 91,00 | 3,35 | 87,65 | 2,68 % |
| ALB | ALB | 195,00 | 195,20 | 5,25 | 189,95 | 2,66 % |
| IBM | IBM | 252,50 | 254,55 | 8,60 | 245,95 | 2,66 % |
| LABU | LABU | 205,00 | 206,50 | 6,80 | 199,70 | 2,65 % |
| MRNA | MRNA | 54,00 | 54,50 | 1,90 | 52,60 | 2,66 % |
| RDDT | RDDT | 165,00 | 166,28 | 5,55 | 160,73 | 2,66 % |
| PATH | PATH | 10,50 | 10,57 | 0,34 | 10,23 | 2,64 % |
| RXRX | RXRX | 3,50 | 3,71 | 0,30 | 3,41 | 2,64 % |
| NVDL | NVDL | 96,00 | 96,18 | 2,62 | 93,56 | 2,61 % |
| RBRK | RBRK | 53,00 | 53,26 | 1,60 | 51,66 | 2,59 % |
| TXN | TXN | 232,50 | 234,00 | 7,40 | 226,60 | 2,60 % |
| IBKR | IBKR | 81,00 | 81,13 | 2,15 | 78,98 | 2,56 % |
| TECK | TECK | 59,00 | 59,13 | 1,60 | 57,53 | 2,56 % |
| AG | AG | 21,00 | 21,48 | 1,00 | 20,48 | 2,54 % |
| CC | CC | 23,00 | 23,18 | 0,75 | 22,43 | 2,54 % |
| COPX | COPX | 85,50 | 85,60 | 2,20 | 83,40 | 2,52 % |
| DHR | DHR | 195,00 | 195,50 | 5,30 | 190,20 | 2,52 % |
| FTAI | FTAI | 255,00 | 257,30 | 8,60 | 248,70 | 2,53 % |
| TMO | TMO | 522,50 | 524,55 | 15,00 | 509,55 | 2,54 % |
| SOFI | SOFI | 19,50 | 19,53 | 0,51 | 19,02 | 2,52 % |
| TSCO | TSCO | 44,50 | 44,91 | 1,50 | 43,41 | 2,51 % |
| SNOW | SNOW | 150,00 | 150,84 | 4,50 | 146,34 | 2,50 % |
| TIGR | TIGR | 7,00 | 7,20 | 0,37 | 6,83 | 2,49 % |
| AA | AA | 66,00 | 66,53 | 2,12 | 64,41 | 2,47 % |
| MT | MT | 62,00 | 62,06 | 1,55 | 60,51 | 2,46 % |
| DUOL | DUOL | 105,00 | 105,29 | 2,80 | 102,49 | 2,45 % |
| LMND | LMND | 69,00 | 69,20 | 1,85 | 67,35 | 2,45 % |
| BA | BA | 225,00 | 225,16 | 5,50 | 219,66 | 2,43 % |
| CAVA | CAVA | 97,00 | 97,30 | 2,59 | 94,71 | 2,42 % |
| UVIX | UVIX | 5,50 | 5,74 | 0,37 | 5,37 | 2,42 % |
| ETHA | ETHA | 17,00 | 17,45 | 0,85 | 16,60 | 2,41 % |
| FCX | FCX | 70,00 | 70,32 | 1,96 | 68,36 | 2,40 % |
| KSS | KSS | 14,50 | 14,61 | 0,45 | 14,16 | 2,40 % |
| AMAT | AMAT | 392,50 | 392,70 | 9,35 | 383,35 | 2,39 % |
| BROS | BROS | 53,00 | 53,46 | 1,70 | 51,76 | 2,40 % |
| COF | COF | 205,00 | 205,71 | 5,50 | 200,21 | 2,39 % |
| NET | NET | 202,50 | 204,81 | 7,05 | 197,76 | 2,40 % |
| SHOP | SHOP | 135,00 | 135,50 | 3,65 | 131,85 | 2,39 % |
| OSCR | OSCR | 16,00 | 16,36 | 0,73 | 15,63 | 2,37 % |
| SILJ | SILJ | 32,50 | 32,69 | 0,94 | 31,75 | 2,36 % |
| SATS | SATS | 135,00 | 135,50 | 3,60 | 131,90 | 2,35 % |
| BILI | BILI | 25,00 | 25,25 | 0,82 | 24,43 | 2,33 % |
| CCJ | CCJ | 123,00 | 123,55 | 3,35 | 120,20 | 2,33 % |
| ELF | ELF | 67,00 | 67,91 | 2,44 | 65,47 | 2,34 % |
| PHM | PHM | 127,00 | 127,40 | 3,30 | 124,10 | 2,34 % |
| SNPS | SNPS | 445,00 | 447,50 | 12,70 | 434,80 | 2,35 % |
| RUN | RUN | 12,00 | 12,21 | 0,48 | 11,73 | 2,33 % |
| TLN | TLN | 345,00 | 346,16 | 9,00 | 337,16 | 2,33 % |
| HL | HL | 19,00 | 19,32 | 0,75 | 18,57 | 2,31 % |
| PM | PM | 157,50 | 157,63 | 3,70 | 153,94 | 2,32 % |
| MCHP | MCHP | 80,00 | 80,20 | 2,00 | 78,20 | 2,30 % |
| MDB | MDB | 262,50 | 264,99 | 8,40 | 256,59 | 2,30 % |
| SOUN | SOUN | 8,00 | 8,33 | 0,51 | 7,82 | 2,30 % |
| MMM | MMM | 150,00 | 151,40 | 4,75 | 146,65 | 2,28 % |
| JOBY | JOBY | 9,00 | 9,18 | 0,38 | 8,80 | 2,27 % |
| WPM | WPM | 148,00 | 148,01 | 3,30 | 144,71 | 2,27 % |
| ZS | ZS | 135,00 | 135,50 | 3,50 | 132,00 | 2,27 % |
| CCL | CCL | 29,00 | 29,01 | 0,65 | 28,36 | 2,26 % |
| FSLR | FSLR | 192,50 | 192,65 | 4,40 | 188,25 | 2,26 % |
| BX | BX | 128,00 | 128,99 | 3,80 | 125,19 | 2,24 % |
| WRBY | WRBY | 24,50 | 24,86 | 0,90 | 23,96 | 2,25 % |
| BSX | BSX | 60,00 | 60,99 | 2,30 | 58,69 | 2,23 % |
| CRDO | CRDO | 180,00 | 180,66 | 4,60 | 176,06 | 2,24 % |
| TEVA | TEVA | 32,00 | 32,18 | 0,88 | 31,30 | 2,24 % |
| INTU | INTU | 405,00 | 405,77 | 9,50 | 396,27 | 2,20 % |
| PINS | PINS | 20,50 | 20,58 | 0,52 | 20,06 | 2,19 % |
| FTNT | FTNT | 82,00 | 82,10 | 1,85 | 80,25 | 2,18 % |
| TTD | TTD | 24,00 | 24,24 | 0,75 | 23,49 | 2,17 % |
| WDAY | WDAY | 127,00 | 127,99 | 3,70 | 124,29 | 2,18 % |
| AMD | AMD | 272,50 | 274,72 | 8,00 | 266,72 | 2,17 % |
| ARM | ARM | 177,50 | 177,69 | 3,95 | 173,74 | 2,16 % |
| IBIT | IBIT | 43,00 | 43,03 | 0,94 | 42,09 | 2,16 % |
| RKT | RKT | 17,00 | 17,17 | 0,53 | 16,64 | 2,16 % |
| DHI | DHI | 152,50 | 153,80 | 4,50 | 149,30 | 2,14 % |
| IOT | IOT | 30,50 | 30,81 | 0,95 | 29,86 | 2,14 % |
| ON | ON | 85,00 | 85,69 | 2,47 | 83,22 | 2,14 % |
| SCCO | SCCO | 187,50 | 188,77 | 5,20 | 183,57 | 2,14 % |
| ANF | ANF | 93,00 | 93,12 | 2,05 | 91,07 | 2,12 % |
| EWY | EWY | 150,00 | 150,28 | 3,40 | 146,88 | 2,12 % |
| GRRR | GRRR | 14,00 | 14,16 | 0,45 | 13,71 | 2,12 % |
| TWLO | TWLO | 144,00 | 144,60 | 3,60 | 141,00 | 2,12 % |
| ANET | ANET | 167,50 | 167,60 | 3,55 | 164,05 | 2,10 % |
| TQQQ | TQQQ | 58,00 | 58,37 | 1,57 | 56,80 | 2,11 % |
| VST | VST | 160,00 | 160,15 | 3,45 | 156,70 | 2,11 % |
| CDE | CDE | 19,50 | 19,80 | 0,70 | 19,10 | 2,09 % |
| DAVE | DAVE | 257,50 | 258,86 | 6,60 | 252,26 | 2,08 % |
| KLAR | KLAR | 14,50 | 14,85 | 0,65 | 14,20 | 2,09 % |
| NCLH | NCLH | 20,00 | 20,26 | 0,67 | 19,59 | 2,09 % |
| RTX | RTX | 195,00 | 196,22 | 5,20 | 191,02 | 2,08 % |
| ASML | ASML | 1.475,00 | 1.476,99 | 31,70 | 1.445,29 | 2,06 % |
| APA | APA | 35,50 | 35,74 | 0,95 | 34,79 | 2,04 % |
| ORCL | ORCL | 177,50 | 178,33 | 4,40 | 173,93 | 2,05 % |
| FRMI | FRMI | 5,00 | 5,45 | 0,55 | 4,90 | 2,04 % |
| GTLB | GTLB | 21,50 | 21,67 | 0,60 | 21,07 | 2,04 % |
| HIVE | HIVE | 2,50 | 2,55 | 0,10 | 2,45 | 2,04 % |
| IBRX | IBRX | 8,00 | 8,24 | 0,40 | 7,84 | 2,04 % |
| KOLD | KOLD | 25,50 | 25,54 | 0,55 | 24,99 | 2,04 % |
| LASE | LASE | 1,00 | 1,08 | 0,10 | 0,98 | 2,04 % |
| PLTR | PLTR | 145,00 | 145,90 | 3,80 | 142,10 | 2,04 % |
| ZETA | ZETA | 18,00 | 18,25 | 0,61 | 17,64 | 2,04 % |
| DAL | DAL | 71,00 | 71,21 | 1,62 | 69,59 | 2,03 % |
| GDDY | GDDY | 87,50 | 87,61 | 1,85 | 85,76 | 2,03 % |
| FAS | FAS | 140,00 | 140,83 | 3,60 | 137,23 | 2,02 % |
| GDXJ | GDXJ | 131,00 | 131,56 | 3,15 | 128,41 | 2,02 % |
| JBL | JBL | 330,00 | 330,28 | 6,80 | 323,48 | 2,02 % |
| LEN | LEN | 92,00 | 92,44 | 2,25 | 90,19 | 2,01 % |
| LMT | LMT | 580,00 | 582,29 | 13,70 | 568,59 | 2,01 % |
| URA | URA | 55,50 | 55,91 | 1,50 | 54,41 | 2,00 % |
| AKAM | AKAM | 97,50 | 97,75 | 2,15 | 95,60 | 1,99 % |
| GE | GE | 302,50 | 304,00 | 7,40 | 296,60 | 1,99 % |
| GDX | GDX | 99,00 | 99,13 | 2,04 | 97,09 | 1,97 % |
| TOST | TOST | 29,00 | 29,15 | 0,71 | 28,44 | 1,97 % |
| CELH | CELH | 33,50 | 33,90 | 1,04 | 32,86 | 1,95 % |
| TLRY | TLRY | 7,00 | 7,20 | 0,33 | 6,87 | 1,95 % |
| ARES | ARES | 118,00 | 118,77 | 3,00 | 115,77 | 1,93 % |
| AXON | AXON | 402,50 | 404,19 | 9,30 | 394,89 | 1,93 % |
| CMCSA | CMCSA | 29,50 | 29,74 | 0,80 | 28,94 | 1,94 % |
| PYPL | PYPL | 51,00 | 51,45 | 1,42 | 50,03 | 1,94 % |
| AXP | AXP | 330,00 | 330,79 | 7,00 | 323,79 | 1,92 % |
| ACN | ACN | 195,00 | 195,06 | 3,70 | 191,36 | 1,90 % |
| DASH | DASH | 187,50 | 189,55 | 5,55 | 184,00 | 1,90 % |
| DOCU | DOCU | 47,00 | 47,35 | 1,23 | 46,12 | 1,91 % |
| JMIA | JMIA | 8,00 | 8,20 | 0,35 | 7,85 | 1,91 % |
| LUMN | LUMN | 8,50 | 8,68 | 0,34 | 8,34 | 1,92 % |
| PAAS | PAAS | 58,00 | 58,77 | 1,85 | 56,92 | 1,90 % |
| SHAK | SHAK | 103,00 | 103,73 | 2,65 | 101,08 | 1,90 % |
| BOIL | BOIL | 13,00 | 13,48 | 0,72 | 12,76 | 1,88 % |
| DELL | DELL | 205,00 | 205,65 | 4,45 | 201,20 | 1,89 % |
| SPOT | SPOT | 535,00 | 537,10 | 11,95 | 525,15 | 1,88 % |
| STUB | STUB | 6,50 | 6,88 | 0,50 | 6,38 | 1,88 % |
| ASAN | ASAN | 6,00 | 6,29 | 0,40 | 5,89 | 1,87 % |
| BABA | BABA | 140,00 | 140,20 | 2,75 | 137,45 | 1,86 % |
| CF | CF | 115,00 | 116,00 | 3,10 | 112,90 | 1,86 % |
| EL | EL | 77,00 | 77,85 | 2,25 | 75,60 | 1,85 % |
| NEE | NEE | 92,00 | 92,02 | 1,69 | 90,33 | 1,85 % |
| RCL | RCL | 280,00 | 282,50 | 7,60 | 274,90 | 1,86 % |
| SE | SE | 89,00 | 89,59 | 2,21 | 87,38 | 1,85 % |
| SLV | SLV | 72,00 | 72,39 | 1,70 | 70,69 | 1,85 % |
| METU | METU | 30,50 | 30,55 | 0,60 | 29,95 | 1,84 % |
| SVIX | SVIX | 18,50 | 18,61 | 0,45 | 18,16 | 1,84 % |
| T | T | 26,00 | 26,20 | 0,67 | 25,53 | 1,84 % |
| CORZ | CORZ | 19,50 | 20,00 | 0,85 | 19,15 | 1,83 % |
| AVGO | AVGO | 400,00 | 400,30 | 7,40 | 392,90 | 1,81 % |
| CEG | CEG | 287,50 | 288,57 | 6,20 | 282,37 | 1,82 % |
| ETSY | ETSY | 64,00 | 64,18 | 1,32 | 62,86 | 1,81 % |
| SIG | SIG | 94,00 | 94,58 | 2,25 | 92,33 | 1,81 % |
| BIDU | BIDU | 128,00 | 128,26 | 2,52 | 125,74 | 1,80 % |
| LABD | LABD | 12,50 | 12,63 | 0,35 | 12,28 | 1,79 % |
| ONON | ONON | 37,00 | 37,25 | 0,90 | 36,35 | 1,79 % |
| BILL | BILL | 38,50 | 38,88 | 1,05 | 37,83 | 1,77 % |
| HUM | HUM | 207,50 | 209,98 | 6,10 | 203,88 | 1,78 % |
| AAP | AAP | 57,00 | 57,27 | 1,25 | 56,02 | 1,75 % |
| KKR | KKR | 103,00 | 103,92 | 2,70 | 101,22 | 1,76 % |
| TTWO | TTWO | 215,00 | 215,90 | 4,60 | 211,30 | 1,75 % |
| XPEV | XPEV | 17,50 | 17,78 | 0,58 | 17,20 | 1,74 % |
| DJT | DJT | 10,00 | 10,18 | 0,35 | 9,83 | 1,73 % |
| ASO | ASO | 58,00 | 58,02 | 1,00 | 57,02 | 1,72 % |
| CHPT | CHPT | 6,50 | 6,64 | 0,25 | 6,39 | 1,72 % |
| SLB | SLB | 52,00 | 52,85 | 1,73 | 51,12 | 1,72 % |
| VLO | VLO | 225,00 | 226,08 | 4,90 | 221,18 | 1,73 % |
| CLF | CLF | 9,50 | 9,75 | 0,41 | 9,34 | 1,71 % |
| EXPE | EXPE | 272,50 | 274,00 | 6,10 | 267,90 | 1,72 % |
| CSX | CSX | 43,50 | 43,72 | 0,95 | 42,77 | 1,70 % |
| DLR | DLR | 202,50 | 203,91 | 4,80 | 199,11 | 1,70 % |
| ETHE | ETHE | 18,50 | 18,79 | 0,60 | 18,19 | 1,70 % |
| SERV | SERV | 9,50 | 9,99 | 0,65 | 9,34 | 1,71 % |
| XYZ | XYZ | 73,00 | 73,80 | 2,03 | 71,77 | 1,71 % |
| FBTC | FBTC | 66,00 | 66,10 | 1,20 | 64,90 | 1,69 % |
| GBTC | GBTC | 58,50 | 58,98 | 1,45 | 57,53 | 1,69 % |
| HAL | HAL | 36,50 | 36,92 | 1,03 | 35,89 | 1,70 % |
| BUD | BUD | 75,00 | 75,06 | 1,30 | 73,76 | 1,68 % |
| CNC | CNC | 38,00 | 38,31 | 0,94 | 37,37 | 1,69 % |
| DLTR | DLTR | 107,00 | 107,25 | 2,01 | 105,24 | 1,67 % |
| ETN | ETN | 407,50 | 407,57 | 6,80 | 400,77 | 1,68 % |
| REGN | REGN | 747,50 | 749,41 | 14,30 | 735,11 | 1,69 % |
| ADBE | ADBE | 247,50 | 249,23 | 5,75 | 243,48 | 1,65 % |
| AEM | AEM | 215,00 | 216,39 | 4,90 | 211,49 | 1,66 % |
| TSM | TSM | 365,00 | 366,49 | 7,45 | 359,04 | 1,66 % |
| AMBA | AMBA | 59,00 | 59,60 | 1,55 | 58,05 | 1,64 % |
| CART | CART | 43,00 | 43,35 | 1,05 | 42,30 | 1,64 % |
| PCT | PCT | 6,50 | 6,84 | 0,45 | 6,39 | 1,64 % |
| VXX | VXX | 29,00 | 29,28 | 0,75 | 28,53 | 1,65 % |
| B | B | 42,50 | 43,00 | 1,18 | 41,82 | 1,63 % |
| RR | RR | 2,50 | 2,61 | 0,15 | 2,46 | 1,63 % |
| AEO | AEO | 19,50 | 19,87 | 0,68 | 19,19 | 1,62 % |
| AR | AR | 36,50 | 36,57 | 0,65 | 35,92 | 1,61 % |
| CRWD | CRWD | 435,00 | 436,41 | 8,30 | 428,11 | 1,61 % |
| ARKK | ARKK | 79,00 | 79,32 | 1,55 | 77,77 | 1,58 % |
| CAT | CAT | 795,00 | 798,40 | 15,80 | 782,60 | 1,58 % |
| M | M | 19,50 | 19,70 | 0,51 | 19,19 | 1,59 % |
| ETH | ETH | 22,00 | 22,16 | 0,50 | 21,66 | 1,57 % |
| URBN | URBN | 76,00 | 76,13 | 1,30 | 74,83 | 1,56 % |
| LLY | LLY | 920,00 | 920,60 | 14,65 | 905,95 | 1,55 % |
| NVAX | NVAX | 8,50 | 8,68 | 0,31 | 8,37 | 1,55 % |
| CRM | CRM | 185,00 | 186,75 | 4,55 | 182,20 | 1,54 % |
| FISV | FISV | 64,00 | 64,28 | 1,25 | 63,03 | 1,54 % |
| UBER | UBER | 77,00 | 77,47 | 1,64 | 75,83 | 1,54 % |
| ACHR | ACHR | 6,00 | 6,15 | 0,24 | 5,91 | 1,52 % |
| OKTA | OKTA | 76,00 | 76,76 | 1,90 | 74,86 | 1,52 % |
| SPXU | SPXU | 43,50 | 43,90 | 1,05 | 42,85 | 1,52 % |
| DECK | DECK | 111,00 | 111,06 | 1,70 | 109,36 | 1,50 % |
| GAP | GAP | 27,00 | 27,26 | 0,66 | 26,60 | 1,50 % |
| JETS | JETS | 27,00 | 27,45 | 0,85 | 26,60 | 1,50 % |
| HON | HON | 227,50 | 229,99 | 5,80 | 224,19 | 1,48 % |
| NTR | NTR | 71,00 | 71,17 | 1,20 | 69,97 | 1,47 % |
| QXO | QXO | 24,00 | 24,30 | 0,65 | 23,65 | 1,48 % |
| HWM | HWM | 255,00 | 255,62 | 4,30 | 251,32 | 1,46 % |
| UNP | UNP | 252,50 | 252,96 | 4,10 | 248,86 | 1,46 % |
| ACMR | ACMR | 49,00 | 50,00 | 1,70 | 48,30 | 1,45 % |
| ARKG | ARKG | 31,00 | 31,16 | 0,60 | 30,56 | 1,44 % |
| PANW | PANW | 167,50 | 169,71 | 4,60 | 165,11 | 1,45 % |
| GNRC | GNRC | 215,00 | 217,26 | 5,30 | 211,96 | 1,43 % |
| RNG | RNG | 39,00 | 40,00 | 1,55 | 38,45 | 1,43 % |
| MRVL | MRVL | 150,00 | 151,35 | 3,45 | 147,90 | 1,42 % |
| OPEN | OPEN | 5,00 | 5,35 | 0,42 | 4,93 | 1,42 % |
| ABNB | ABNB | 143,00 | 143,65 | 2,63 | 141,02 | 1,40 % |
| SPXS | SPXS | 31,00 | 31,38 | 0,81 | 30,57 | 1,41 % |
| WYNN | WYNN | 108,00 | 108,79 | 2,29 | 106,50 | 1,41 % |
| CDNS | CDNS | 317,50 | 319,82 | 6,70 | 313,12 | 1,40 % |
| PDD | PDD | 104,00 | 104,39 | 1,80 | 102,59 | 1,37 % |
| SIRI | SIRI | 26,50 | 27,00 | 0,86 | 26,14 | 1,38 % |
| SMH | SMH | 465,00 | 465,40 | 6,65 | 458,75 | 1,36 % |
| ZM | ZM | 91,00 | 91,33 | 1,56 | 89,77 | 1,37 % |
| ADI | ADI | 382,50 | 384,00 | 6,60 | 377,40 | 1,35 % |
| AI | AI | 9,00 | 9,39 | 0,51 | 8,88 | 1,35 % |
| C | C | 133,00 | 133,05 | 1,82 | 131,23 | 1,35 % |
| DKNG | DKNG | 22,50 | 22,94 | 0,74 | 22,20 | 1,36 % |
| EBAY | EBAY | 107,00 | 107,08 | 1,51 | 105,57 | 1,35 % |
| MOS | MOS | 24,00 | 24,18 | 0,50 | 23,68 | 1,35 % |
| NDAQ | NDAQ | 87,50 | 87,78 | 1,45 | 86,33 | 1,36 % |
| NVDX | NVDX | 18,00 | 18,41 | 0,65 | 17,76 | 1,35 % |
| RIVN | RIVN | 16,50 | 16,96 | 0,68 | 16,28 | 1,35 % |
| UPRO | UPRO | 124,00 | 124,49 | 2,15 | 122,34 | 1,36 % |
| EOG | EOG | 129,00 | 129,16 | 1,85 | 127,31 | 1,33 % |
| OXY | OXY | 54,00 | 54,48 | 1,19 | 53,29 | 1,33 % |
| APO | APO | 127,00 | 127,95 | 2,60 | 125,35 | 1,31 % |
| BP | BP | 45,00 | 45,12 | 0,70 | 44,42 | 1,31 % |
| LI | LI | 18,50 | 18,70 | 0,44 | 18,26 | 1,31 % |
| NVDA | NVDA | 200,00 | 201,64 | 4,25 | 197,39 | 1,32 % |
| TPR | TPR | 152,50 | 153,61 | 3,10 | 150,51 | 1,32 % |
| STLA | STLA | 8,50 | 8,69 | 0,30 | 8,39 | 1,31 % |
| XLE | XLE | 55,00 | 55,07 | 0,78 | 54,29 | 1,31 % |
| IGV | IGV | 86,00 | 86,30 | 1,40 | 84,90 | 1,30 % |
| CMG | CMG | 35,50 | 35,83 | 0,78 | 35,05 | 1,28 % |
| NU | NU | 15,00 | 15,13 | 0,32 | 14,81 | 1,28 % |
| VOD | VOD | 15,00 | 15,41 | 0,60 | 14,81 | 1,29 % |
| EMR | EMR | 146,00 | 146,77 | 2,60 | 144,17 | 1,27 % |
| GM | GM | 80,00 | 80,54 | 1,55 | 78,99 | 1,28 % |
| TGT | TGT | 130,00 | 130,18 | 1,82 | 128,36 | 1,28 % |
| XP | XP | 20,50 | 20,74 | 0,50 | 20,24 | 1,28 % |
| PG | PG | 144,00 | 144,51 | 2,32 | 142,19 | 1,27 % |
| DG | DG | 126,00 | 126,46 | 2,02 | 124,44 | 1,25 % |
| LHX | LHX | 347,50 | 348,57 | 5,40 | 343,17 | 1,26 % |
| ULTA | ULTA | 565,00 | 566,85 | 8,90 | 557,95 | 1,26 % |
| NIO | NIO | 6,50 | 6,69 | 0,27 | 6,42 | 1,25 % |
| VFC | VFC | 21,00 | 21,46 | 0,72 | 20,74 | 1,25 % |
| AAPL | AAPL | 270,00 | 271,55 | 4,85 | 266,70 | 1,24 % |
| BBWI | BBWI | 20,50 | 20,95 | 0,70 | 20,25 | 1,23 % |
| CRH | CRH | 118,00 | 118,56 | 2,00 | 116,56 | 1,24 % |
| GOOGL | GOOGL | 337,50 | 338,01 | 4,65 | 333,36 | 1,24 % |
| WFC | WFC | 82,00 | 82,06 | 1,07 | 80,99 | 1,25 % |
| FIS | FIS | 48,00 | 48,32 | 0,90 | 47,42 | 1,22 % |
| META | META | 670,00 | 672,40 | 10,55 | 661,85 | 1,23 % |
| MSFT | MSFT | 417,50 | 418,27 | 5,85 | 412,42 | 1,23 % |
| LNG | LNG | 252,50 | 254,26 | 4,80 | 249,46 | 1,22 % |
| NFLX | NFLX | 94,00 | 94,67 | 1,81 | 92,86 | 1,23 % |
| UPS | UPS | 107,00 | 107,11 | 1,41 | 105,70 | 1,23 % |
| BBY | BBY | 66,00 | 66,76 | 1,55 | 65,21 | 1,21 % |
| BURL | BURL | 347,50 | 347,82 | 4,50 | 343,32 | 1,22 % |
| LAES | LAES | 2,50 | 2,90 | 0,43 | 2,47 | 1,21 % |
| COP | COP | 116,00 | 116,60 | 1,96 | 114,64 | 1,19 % |
| HPQ | HPQ | 19,50 | 19,70 | 0,43 | 19,27 | 1,20 % |
| KGC | KGC | 34,50 | 34,74 | 0,65 | 34,09 | 1,20 % |
| SU | SU | 61,00 | 61,48 | 1,20 | 60,28 | 1,19 % |
| DE | DE | 592,50 | 594,52 | 8,90 | 585,62 | 1,17 % |
| NB | NB | 6,00 | 6,43 | 0,50 | 5,93 | 1,18 % |
| ROKU | ROKU | 119,00 | 119,91 | 2,29 | 117,62 | 1,17 % |
| BLK | BLK | 1.045,00 | 1.048,42 | 15,40 | 1.033,02 | 1,16 % |
| LYFT | LYFT | 14,00 | 14,43 | 0,59 | 13,84 | 1,16 % |
| MS | MS | 190,00 | 190,70 | 2,87 | 187,83 | 1,16 % |
| NVO | NVO | 41,00 | 41,02 | 0,49 | 40,53 | 1,16 % |
| TMUS | TMUS | 197,50 | 198,33 | 3,10 | 195,23 | 1,16 % |
| ADP | ADP | 202,50 | 202,61 | 2,40 | 200,21 | 1,14 % |
| GEHC | GEHC | 74,00 | 74,16 | 1,00 | 73,16 | 1,15 % |
| GS | GS | 940,00 | 942,29 | 13,00 | 929,29 | 1,15 % |
| DXCM | DXCM | 64,00 | 64,78 | 1,50 | 63,28 | 1,14 % |
| CI | CI | 277,50 | 279,92 | 5,50 | 274,42 | 1,12 % |
| FDX | FDX | 392,50 | 393,76 | 5,65 | 388,11 | 1,13 % |
| HD | HD | 350,00 | 351,11 | 5,05 | 346,06 | 1,14 % |
| LULU | LULU | 165,00 | 167,41 | 4,25 | 163,16 | 1,13 % |
| XOM | XOM | 147,00 | 147,80 | 2,44 | 145,36 | 1,13 % |
| LOW | LOW | 252,50 | 253,22 | 3,50 | 249,72 | 1,11 % |
| SPGI | SPGI | 440,00 | 442,26 | 7,10 | 435,16 | 1,11 % |
| AMGN | AMGN | 350,00 | 350,42 | 4,20 | 346,22 | 1,09 % |
| ADSK | ADSK | 245,00 | 246,89 | 4,50 | 242,39 | 1,08 % |
| BMY | BMY | 59,00 | 59,13 | 0,76 | 58,37 | 1,08 % |
| DBX | DBX | 24,00 | 24,34 | 0,60 | 23,74 | 1,07 % |
| ENVX | ENVX | 6,50 | 6,82 | 0,39 | 6,43 | 1,08 % |
| GLD | GLD | 442,00 | 442,09 | 4,85 | 437,24 | 1,09 % |
| KMI | KMI | 31,50 | 31,93 | 0,77 | 31,16 | 1,09 % |
| MELI | MELI | 1.870,00 | 1.873,25 | 23,40 | 1.849,85 | 1,09 % |
| EWJ | EWJ | 90,00 | 90,19 | 1,15 | 89,04 | 1,08 % |
| NKE | NKE | 46,50 | 46,70 | 0,70 | 46,00 | 1,09 % |
| GOOG | GOOG | 335,00 | 336,40 | 4,95 | 331,45 | 1,07 % |
| HOG | HOG | 23,50 | 23,95 | 0,70 | 23,25 | 1,08 % |
| IRM | IRM | 120,00 | 120,53 | 1,80 | 118,73 | 1,07 % |
| OCUL | OCUL | 9,50 | 9,60 | 0,20 | 9,40 | 1,07 % |
| CVX | CVX | 182,50 | 183,38 | 2,77 | 180,61 | 1,05 % |
| EQT | EQT | 56,00 | 57,00 | 1,58 | 55,42 | 1,05 % |
| LEVI | LEVI | 22,00 | 22,27 | 0,50 | 21,77 | 1,06 % |
| SPXL | SPXL | 237,50 | 238,33 | 3,30 | 235,03 | 1,05 % |
| MGM | MGM | 39,00 | 39,40 | 0,80 | 38,60 | 1,04 % |
| PPG | PPG | 114,00 | 114,73 | 1,90 | 112,83 | 1,04 % |
| MAR | MAR | 377,50 | 378,50 | 4,80 | 373,70 | 1,02 % |
| SCHW | SCHW | 93,00 | 93,35 | 1,29 | 92,06 | 1,02 % |
| CPB | CPB | 20,50 | 21,00 | 0,70 | 20,30 | 1,00 % |
| CPNG | CPNG | 21,00 | 21,50 | 0,71 | 20,79 | 1,01 % |
| DIS | DIS | 106,00 | 106,32 | 1,37 | 104,95 | 1,00 % |
| GTM | GTM | 6,00 | 6,19 | 0,25 | 5,94 | 1,01 % |
| KEEL | KEEL | 2,50 | 2,88 | 0,40 | 2,48 | 1,01 % |
| MRK | MRK | 117,00 | 117,31 | 1,47 | 115,84 | 1,00 % |
| PTON | PTON | 5,00 | 5,18 | 0,23 | 4,95 | 1,01 % |
| QCOM | QCOM | 137,00 | 137,97 | 2,35 | 135,62 | 1,02 % |
| XLY | XLY | 119,00 | 119,41 | 1,60 | 117,81 | 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.