In the Money Covered Calls for 09/11/2026 - 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 |
|---|---|---|---|---|---|---|
| LULU | LULU | 99,00 | 99,65 | 21,45 | 78,20 | 26,60 % |
| PATH | PATH | 16,50 | 16,81 | 2,20 | 14,61 | 12,94 % |
| AMBA | AMBA | 61,00 | 61,22 | 5,80 | 55,42 | 10,07 % |
| MSTX | MSTX | 17,00 | 17,03 | 1,52 | 15,51 | 9,61 % |
| NN | NN | 15,50 | 15,55 | 1,40 | 14,15 | 9,54 % |
| ZS | ZS | 172,50 | 174,00 | 16,00 | 158,00 | 9,18 % |
| ODD | ODD | 14,00 | 14,29 | 1,45 | 12,84 | 9,03 % |
| PL | PL | 19,00 | 19,16 | 1,55 | 17,61 | 7,89 % |
| AEO | AEO | 17,00 | 17,01 | 1,21 | 15,80 | 7,59 % |
| MSTU | MSTU | 36,00 | 36,20 | 2,65 | 33,55 | 7,32 % |
| RH | RH | 147,00 | 147,68 | 9,60 | 138,08 | 6,46 % |
| MUU | MUU | 30,00 | 30,35 | 2,10 | 28,25 | 6,19 % |
| BE | BE | 235,00 | 235,47 | 13,30 | 222,17 | 5,78 % |
| ETHU | ETHU | 26,50 | 26,96 | 1,90 | 25,06 | 5,75 % |
| SNXX | SNXX | 13,50 | 13,99 | 1,20 | 12,79 | 5,55 % |
| MSTR | MSTR | 143,00 | 143,40 | 7,65 | 135,75 | 5,34 % |
| KORU | KORU | 20,50 | 20,57 | 1,10 | 19,47 | 5,29 % |
| SOXL | SOXL | 106,00 | 106,74 | 6,00 | 100,74 | 5,22 % |
| PURR | PURR | 12,50 | 12,79 | 0,90 | 11,89 | 5,13 % |
| EOSE | EOSE | 3,50 | 3,51 | 0,18 | 3,33 | 5,11 % |
| ORCL | ORCL | 152,50 | 154,38 | 9,10 | 145,28 | 4,97 % |
| TSLL | TSLL | 10,00 | 10,28 | 0,75 | 9,53 | 4,93 % |
| AVAV | AVAV | 146,00 | 146,03 | 6,80 | 139,23 | 4,86 % |
| NUGT | NUGT | 200,00 | 200,45 | 9,60 | 190,85 | 4,79 % |
| ASST | ASST | 26,00 | 26,45 | 1,63 | 24,82 | 4,73 % |
| ADBE | ADBE | 280,00 | 281,47 | 14,05 | 267,42 | 4,70 % |
| SPCH | SPCH | 10,00 | 10,10 | 0,55 | 9,55 | 4,71 % |
| AXTI | AXTI | 56,00 | 56,70 | 3,20 | 53,50 | 4,67 % |
| CRCL | CRCL | 102,00 | 102,60 | 5,10 | 97,50 | 4,62 % |
| UMAC | UMAC | 24,00 | 24,39 | 1,45 | 22,94 | 4,63 % |
| AEHR | AEHR | 76,00 | 76,66 | 4,00 | 72,66 | 4,60 % |
| SOXS | SOXS | 51,00 | 51,75 | 2,99 | 48,76 | 4,59 % |
| LABU | LABU | 305,00 | 305,25 | 13,60 | 291,65 | 4,58 % |
| SIG | SIG | 83,00 | 83,37 | 4,00 | 79,37 | 4,57 % |
| AMDL | AMDL | 45,00 | 45,25 | 2,20 | 43,05 | 4,53 % |
| BMNR | BMNR | 26,00 | 26,18 | 1,31 | 24,87 | 4,53 % |
| CIFR | CIFR | 17,00 | 17,30 | 1,03 | 16,27 | 4,49 % |
| IREN | IREN | 41,00 | 41,33 | 2,09 | 39,24 | 4,49 % |
| SLS | SLS | 13,50 | 13,73 | 0,80 | 12,93 | 4,41 % |
| OUST | OUST | 35,50 | 35,62 | 1,60 | 34,02 | 4,35 % |
| WOLF | WOLF | 26,50 | 26,56 | 1,16 | 25,40 | 4,33 % |
| AGQ | AGQ | 83,50 | 83,67 | 3,60 | 80,07 | 4,28 % |
| ALAB | ALAB | 277,50 | 279,89 | 13,80 | 266,09 | 4,29 % |
| HUT | HUT | 87,00 | 87,65 | 4,15 | 83,50 | 4,19 % |
| MRNA | MRNA | 147,00 | 147,99 | 6,90 | 141,09 | 4,19 % |
| SEDG | SEDG | 33,50 | 33,80 | 1,65 | 32,15 | 4,20 % |
| NBIS | NBIS | 207,50 | 209,56 | 10,40 | 199,16 | 4,19 % |
| TE | TE | 4,50 | 4,52 | 0,20 | 4,32 | 4,17 % |
| CLSK | CLSK | 12,50 | 12,57 | 0,56 | 12,01 | 4,08 % |
| HOOD | HOOD | 123,00 | 123,97 | 5,75 | 118,22 | 4,04 % |
| UVIX | UVIX | 37,50 | 37,55 | 1,51 | 36,04 | 4,05 % |
| AAOI | AAOI | 100,00 | 100,67 | 4,50 | 96,17 | 3,98 % |
| RUM | RUM | 9,00 | 9,01 | 0,35 | 8,66 | 3,93 % |
| CHWY | CHWY | 23,50 | 23,81 | 1,20 | 22,61 | 3,92 % |
| SNDK | SNDK | 1.547,50 | 1.549,40 | 60,30 | 1.489,10 | 3,92 % |
| COIN | COIN | 190,00 | 191,84 | 8,85 | 182,99 | 3,83 % |
| HIVE | HIVE | 3,00 | 3,04 | 0,15 | 2,89 | 3,80 % |
| HPE | HPE | 53,50 | 53,59 | 2,05 | 51,54 | 3,81 % |
| CRWV | CRWV | 84,00 | 84,35 | 3,40 | 80,95 | 3,77 % |
| WULF | WULF | 16,00 | 16,18 | 0,76 | 15,42 | 3,76 % |
| NAIL | NAIL | 34,50 | 34,96 | 1,70 | 33,26 | 3,73 % |
| FIGR | FIGR | 36,00 | 36,21 | 1,50 | 34,71 | 3,72 % |
| IONQ | IONQ | 39,00 | 39,28 | 1,66 | 37,62 | 3,67 % |
| WDC | WDC | 440,00 | 440,35 | 15,95 | 424,40 | 3,68 % |
| ASTS | ASTS | 62,00 | 62,19 | 2,37 | 59,82 | 3,64 % |
| BLSH | BLSH | 36,50 | 36,63 | 1,41 | 35,23 | 3,62 % |
| LITE | LITE | 847,50 | 847,81 | 29,90 | 817,91 | 3,62 % |
| METU | METU | 22,50 | 22,57 | 0,85 | 21,71 | 3,62 % |
| RIOT | RIOT | 20,50 | 21,00 | 1,21 | 19,79 | 3,59 % |
| GLXY | GLXY | 26,00 | 26,40 | 1,29 | 25,11 | 3,54 % |
| SMCI | SMCI | 37,50 | 37,85 | 1,63 | 36,22 | 3,53 % |
| UAMY | UAMY | 5,00 | 5,13 | 0,30 | 4,83 | 3,52 % |
| FCEL | FCEL | 14,50 | 14,66 | 0,65 | 14,01 | 3,49 % |
| TEM | TEM | 64,00 | 64,67 | 2,83 | 61,84 | 3,49 % |
| MARA | MARA | 11,00 | 11,50 | 0,87 | 10,63 | 3,48 % |
| BITX | BITX | 18,50 | 18,92 | 1,04 | 17,88 | 3,47 % |
| SMMT | SMMT | 17,00 | 17,08 | 0,65 | 16,43 | 3,47 % |
| XE | XE | 17,50 | 17,82 | 0,90 | 16,92 | 3,46 % |
| DOCN | DOCN | 108,00 | 109,00 | 4,60 | 104,40 | 3,45 % |
| SKHY | SKHY | 162,50 | 162,62 | 5,45 | 157,17 | 3,39 % |
| DJT | DJT | 9,50 | 9,51 | 0,32 | 9,19 | 3,37 % |
| BTBT | BTBT | 1,50 | 1,60 | 0,15 | 1,45 | 3,34 % |
| ACMR | ACMR | 69,00 | 69,43 | 2,65 | 66,78 | 3,32 % |
| DPST | DPST | 133,00 | 133,32 | 4,60 | 128,72 | 3,33 % |
| GME | GME | 19,00 | 19,28 | 0,89 | 18,39 | 3,32 % |
| MU | MU | 952,50 | 953,58 | 31,65 | 921,93 | 3,32 % |
| NNE | NNE | 17,50 | 17,64 | 0,70 | 16,94 | 3,32 % |
| RCAT | RCAT | 8,50 | 8,56 | 0,33 | 8,23 | 3,31 % |
| PCT | PCT | 6,00 | 6,21 | 0,40 | 5,81 | 3,27 % |
| STX | STX | 795,00 | 796,25 | 26,40 | 769,85 | 3,27 % |
| WRBY | WRBY | 24,00 | 24,19 | 0,95 | 23,24 | 3,27 % |
| DOCU | DOCU | 68,00 | 68,45 | 2,59 | 65,86 | 3,25 % |
| NVDL | NVDL | 37,00 | 37,13 | 1,30 | 35,83 | 3,26 % |
| WGS | WGS | 86,00 | 87,00 | 3,70 | 83,30 | 3,24 % |
| DELL | DELL | 512,50 | 514,98 | 18,50 | 496,48 | 3,23 % |
| INFQ | INFQ | 12,50 | 12,66 | 0,55 | 12,11 | 3,22 % |
| CRDO | CRDO | 162,50 | 164,75 | 7,30 | 157,45 | 3,21 % |
| CSIQ | CSIQ | 13,50 | 13,53 | 0,45 | 13,08 | 3,21 % |
| COHR | COHR | 262,50 | 264,26 | 9,90 | 254,36 | 3,20 % |
| GLW | GLW | 146,00 | 146,06 | 4,60 | 141,46 | 3,21 % |
| CBRS | CBRS | 187,50 | 189,45 | 7,70 | 181,75 | 3,16 % |
| HL | HL | 21,00 | 21,22 | 0,86 | 20,36 | 3,15 % |
| MRVL | MRVL | 207,50 | 208,67 | 7,50 | 201,17 | 3,15 % |
| NUAI | NUAI | 5,00 | 5,25 | 0,40 | 4,85 | 3,09 % |
| INTC | INTC | 91,00 | 91,48 | 3,20 | 88,28 | 3,08 % |
| BTDR | BTDR | 11,50 | 11,91 | 0,75 | 11,16 | 3,05 % |
| FIG | FIG | 25,00 | 25,21 | 0,95 | 24,26 | 3,05 % |
| OKLO | OKLO | 39,50 | 39,94 | 1,61 | 38,33 | 3,05 % |
| NOW | NOW | 145,00 | 145,33 | 4,60 | 140,73 | 3,03 % |
| VRT | VRT | 267,50 | 268,79 | 9,05 | 259,74 | 2,99 % |
| W | W | 97,00 | 97,11 | 2,92 | 94,19 | 2,99 % |
| LCID | LCID | 4,50 | 4,62 | 0,25 | 4,37 | 2,97 % |
| RKLB | RKLB | 63,00 | 63,78 | 2,60 | 61,18 | 2,97 % |
| M | M | 22,00 | 22,40 | 1,03 | 21,37 | 2,95 % |
| TEAM | TEAM | 192,50 | 194,17 | 7,20 | 186,97 | 2,96 % |
| SPCX | SPCX | 150,00 | 150,06 | 4,35 | 145,71 | 2,94 % |
| CELH | CELH | 31,50 | 31,74 | 1,14 | 30,60 | 2,93 % |
| TSEM | TSEM | 202,50 | 204,93 | 8,20 | 196,73 | 2,93 % |
| AFRM | AFRM | 74,00 | 74,06 | 2,13 | 71,93 | 2,87 % |
| CIEN | CIEN | 315,00 | 316,00 | 9,80 | 306,20 | 2,87 % |
| LQDA | LQDA | 68,00 | 68,51 | 2,40 | 66,11 | 2,86 % |
| APP | APP | 312,50 | 313,14 | 9,30 | 303,84 | 2,85 % |
| CLS | CLS | 307,50 | 310,00 | 11,00 | 299,00 | 2,84 % |
| ARM | ARM | 240,00 | 242,09 | 8,70 | 233,39 | 2,83 % |
| FLY | FLY | 21,00 | 21,17 | 0,75 | 20,42 | 2,84 % |
| SNOW | SNOW | 355,00 | 355,21 | 10,00 | 345,21 | 2,84 % |
| USAR | USAR | 17,50 | 17,74 | 0,72 | 17,02 | 2,82 % |
| HIMS | HIMS | 27,50 | 27,91 | 1,16 | 26,75 | 2,80 % |
| KOLD | KOLD | 28,00 | 28,30 | 1,05 | 27,25 | 2,77 % |
| SRPT | SRPT | 22,00 | 22,71 | 1,30 | 21,41 | 2,76 % |
| TLN | TLN | 305,00 | 305,50 | 8,70 | 296,80 | 2,76 % |
| VG | VG | 14,50 | 14,51 | 0,40 | 14,11 | 2,76 % |
| LMND | LMND | 55,00 | 55,18 | 1,65 | 53,53 | 2,75 % |
| ONDS | ONDS | 7,50 | 7,62 | 0,32 | 7,30 | 2,74 % |
| TLRY | TLRY | 4,50 | 4,54 | 0,16 | 4,38 | 2,74 % |
| AMD | AMD | 455,00 | 455,09 | 12,15 | 442,94 | 2,72 % |
| OSCR | OSCR | 32,00 | 32,22 | 1,06 | 31,16 | 2,70 % |
| TSLA | TSLA | 372,50 | 374,64 | 11,90 | 362,74 | 2,69 % |
| FUBO | FUBO | 11,50 | 11,63 | 0,43 | 11,20 | 2,68 % |
| HUM | HUM | 407,50 | 408,08 | 11,20 | 396,88 | 2,68 % |
| ZETA | ZETA | 32,50 | 32,59 | 0,94 | 31,65 | 2,68 % |
| UPST | UPST | 28,50 | 28,75 | 0,98 | 27,77 | 2,65 % |
| AA | AA | 51,00 | 51,13 | 1,44 | 49,69 | 2,64 % |
| UUUU | UUUU | 14,00 | 14,31 | 0,67 | 13,64 | 2,64 % |
| ZM | ZM | 97,00 | 97,04 | 2,54 | 94,50 | 2,64 % |
| NET | NET | 280,00 | 282,38 | 9,55 | 272,83 | 2,63 % |
| CRWD | CRWD | 212,50 | 214,44 | 7,35 | 207,09 | 2,61 % |
| IBIT | IBIT | 46,00 | 46,06 | 1,23 | 44,83 | 2,61 % |
| NVTS | NVTS | 11,00 | 11,15 | 0,43 | 10,72 | 2,61 % |
| PANW | PANW | 330,00 | 331,25 | 9,65 | 321,60 | 2,61 % |
| RNG | RNG | 76,00 | 76,36 | 2,30 | 74,06 | 2,62 % |
| TTD | TTD | 15,00 | 15,12 | 0,50 | 14,62 | 2,60 % |
| RBRK | RBRK | 91,00 | 92,00 | 3,30 | 88,70 | 2,59 % |
| MP | MP | 53,00 | 53,74 | 2,06 | 51,68 | 2,55 % |
| TWLO | TWLO | 240,00 | 240,91 | 6,90 | 234,01 | 2,56 % |
| CVNA | CVNA | 73,00 | 73,43 | 2,24 | 71,19 | 2,54 % |
| FSLY | FSLY | 20,50 | 20,60 | 0,60 | 20,00 | 2,50 % |
| JBL | JBL | 305,00 | 305,07 | 7,50 | 297,57 | 2,50 % |
| KGC | KGC | 31,50 | 31,55 | 0,82 | 30,73 | 2,51 % |
| ARKG | ARKG | 46,00 | 46,35 | 1,45 | 44,90 | 2,45 % |
| ELF | ELF | 107,00 | 107,27 | 2,84 | 104,43 | 2,46 % |
| FUTU | FUTU | 120,00 | 120,31 | 3,20 | 117,11 | 2,47 % |
| GTLB | GTLB | 49,50 | 49,51 | 1,20 | 48,31 | 2,47 % |
| SILJ | SILJ | 32,00 | 32,24 | 1,01 | 31,23 | 2,47 % |
| U | U | 42,00 | 42,01 | 1,02 | 40,99 | 2,46 % |
| ENPH | ENPH | 36,00 | 36,29 | 1,15 | 35,14 | 2,45 % |
| VLO | VLO | 370,00 | 370,12 | 8,90 | 361,22 | 2,43 % |
| YINN | YINN | 29,00 | 29,02 | 0,71 | 28,31 | 2,44 % |
| APLD | APLD | 25,50 | 25,93 | 1,03 | 24,90 | 2,42 % |
| GDXJ | GDXJ | 131,00 | 131,45 | 3,55 | 127,90 | 2,42 % |
| OKTA | OKTA | 170,00 | 170,70 | 4,70 | 166,00 | 2,41 % |
| RKT | RKT | 14,00 | 14,16 | 0,49 | 13,67 | 2,41 % |
| TQQQ | TQQQ | 71,50 | 71,87 | 2,06 | 69,81 | 2,42 % |
| CF | CF | 137,00 | 137,48 | 3,70 | 133,78 | 2,41 % |
| GEV | GEV | 942,50 | 943,22 | 22,90 | 920,32 | 2,41 % |
| MDB | MDB | 382,50 | 383,99 | 10,45 | 373,54 | 2,40 % |
| RGTI | RGTI | 15,00 | 15,23 | 0,58 | 14,65 | 2,40 % |
| SLV | SLV | 60,50 | 60,50 | 1,42 | 59,08 | 2,40 % |
| CDE | CDE | 21,50 | 21,70 | 0,70 | 21,00 | 2,38 % |
| CCJ | CCJ | 100,00 | 100,28 | 2,59 | 97,69 | 2,36 % |
| ETSY | ETSY | 82,00 | 82,03 | 1,92 | 80,11 | 2,36 % |
| CORZ | CORZ | 17,50 | 17,88 | 0,78 | 17,10 | 2,34 % |
| LRCX | LRCX | 290,00 | 292,47 | 9,10 | 283,37 | 2,34 % |
| RBLX | RBLX | 41,00 | 41,44 | 1,37 | 40,07 | 2,33 % |
| TER | TER | 337,50 | 338,05 | 8,20 | 329,85 | 2,32 % |
| TNA | TNA | 69,00 | 69,19 | 1,76 | 67,43 | 2,33 % |
| AMAT | AMAT | 435,00 | 436,17 | 11,00 | 425,17 | 2,31 % |
| AMKR | AMKR | 46,50 | 47,00 | 1,55 | 45,45 | 2,31 % |
| DDOG | DDOG | 212,50 | 214,74 | 7,05 | 207,69 | 2,32 % |
| FTNT | FTNT | 157,50 | 157,79 | 3,85 | 153,94 | 2,31 % |
| GBTC | GBTC | 63,00 | 63,13 | 1,55 | 61,58 | 2,31 % |
| LUNR | LUNR | 14,50 | 14,73 | 0,56 | 14,17 | 2,31 % |
| USO | USO | 142,00 | 142,09 | 3,30 | 138,79 | 2,31 % |
| AG | AG | 21,00 | 21,43 | 0,90 | 20,53 | 2,29 % |
| GDX | GDX | 101,00 | 101,49 | 2,74 | 98,75 | 2,28 % |
| SOC | SOC | 4,50 | 4,66 | 0,26 | 4,40 | 2,27 % |
| BOIL | BOIL | 20,00 | 20,20 | 0,64 | 19,56 | 2,26 % |
| RDDT | RDDT | 155,00 | 155,93 | 4,35 | 151,58 | 2,25 % |
| SHOP | SHOP | 145,00 | 146,00 | 4,20 | 141,80 | 2,26 % |
| ULTA | ULTA | 547,50 | 548,50 | 13,10 | 535,40 | 2,26 % |
| STM | STM | 51,00 | 51,28 | 1,40 | 49,88 | 2,25 % |
| URI | URI | 990,00 | 991,00 | 22,80 | 968,20 | 2,25 % |
| BSX | BSX | 46,50 | 46,94 | 1,45 | 45,49 | 2,22 % |
| FSLR | FSLR | 205,00 | 206,46 | 5,90 | 200,56 | 2,22 % |
| OWL | OWL | 11,50 | 11,60 | 0,35 | 11,25 | 2,22 % |
| DAVE | DAVE | 390,00 | 390,86 | 9,20 | 381,66 | 2,19 % |
| DRAM | DRAM | 55,50 | 55,99 | 1,68 | 54,31 | 2,19 % |
| PLTR | PLTR | 180,00 | 182,43 | 6,30 | 176,13 | 2,20 % |
| AVGO | AVGO | 355,00 | 356,45 | 9,00 | 347,45 | 2,17 % |
| ETHA | ETHA | 18,50 | 18,93 | 0,82 | 18,11 | 2,17 % |
| LNG | LNG | 295,00 | 296,74 | 8,00 | 288,74 | 2,17 % |
| ON | ON | 73,00 | 73,65 | 2,19 | 71,46 | 2,16 % |
| NEM | NEM | 130,00 | 130,44 | 3,15 | 127,29 | 2,13 % |
| QXO | QXO | 13,50 | 13,52 | 0,30 | 13,22 | 2,13 % |
| CC | CC | 15,50 | 15,68 | 0,50 | 15,18 | 2,11 % |
| GNRC | GNRC | 180,00 | 181,68 | 5,40 | 176,28 | 2,11 % |
| WDAY | WDAY | 205,00 | 205,25 | 4,50 | 200,75 | 2,12 % |
| ASML | ASML | 1.645,00 | 1.647,19 | 35,60 | 1.611,59 | 2,07 % |
| COPX | COPX | 91,00 | 91,25 | 2,10 | 89,15 | 2,08 % |
| DUOL | DUOL | 157,50 | 158,20 | 3,90 | 154,30 | 2,07 % |
| SE | SE | 113,00 | 113,42 | 2,71 | 110,71 | 2,07 % |
| AMC | AMC | 2,50 | 2,56 | 0,11 | 2,45 | 2,05 % |
| GDDY | GDDY | 102,00 | 102,80 | 2,85 | 99,95 | 2,05 % |
| KR | KR | 58,00 | 58,51 | 1,67 | 56,84 | 2,04 % |
| NOK | NOK | 9,50 | 9,72 | 0,41 | 9,31 | 2,04 % |
| RIG | RIG | 6,00 | 6,02 | 0,14 | 5,88 | 2,04 % |
| RIVN | RIVN | 15,50 | 15,85 | 0,66 | 15,19 | 2,04 % |
| KLAC | KLAC | 172,50 | 173,27 | 4,20 | 169,07 | 2,03 % |
| NRG | NRG | 111,00 | 111,80 | 3,00 | 108,80 | 2,02 % |
| URA | URA | 45,50 | 45,70 | 1,10 | 44,60 | 2,02 % |
| INTU | INTU | 347,50 | 349,58 | 8,90 | 340,69 | 2,00 % |
| B | B | 45,00 | 45,37 | 1,24 | 44,12 | 1,98 % |
| KKR | KKR | 106,00 | 106,43 | 2,50 | 103,93 | 1,99 % |
| LASR | LASR | 41,00 | 41,40 | 1,20 | 40,20 | 1,99 % |
| NVDX | NVDX | 19,00 | 19,38 | 0,75 | 18,63 | 1,99 % |
| EXPE | EXPE | 302,50 | 303,14 | 6,50 | 296,64 | 1,98 % |
| AAL | AAL | 13,00 | 13,01 | 0,26 | 12,75 | 1,96 % |
| ANET | ANET | 190,00 | 191,35 | 5,00 | 186,35 | 1,96 % |
| BNO | BNO | 55,50 | 55,78 | 1,35 | 54,43 | 1,97 % |
| APA | APA | 44,00 | 44,08 | 0,92 | 43,16 | 1,95 % |
| CAVA | CAVA | 61,00 | 61,50 | 1,67 | 59,83 | 1,96 % |
| VST | VST | 144,00 | 144,34 | 3,10 | 141,24 | 1,95 % |
| NVAX | NVAX | 10,00 | 10,35 | 0,54 | 9,81 | 1,94 % |
| BROS | BROS | 46,50 | 46,53 | 0,90 | 45,63 | 1,92 % |
| ETN | ETN | 390,00 | 390,85 | 8,20 | 382,65 | 1,92 % |
| IBKR | IBKR | 92,00 | 92,36 | 2,10 | 90,27 | 1,92 % |
| NFLX | NFLX | 82,00 | 82,24 | 1,78 | 80,46 | 1,92 % |
| INOD | INOD | 55,00 | 55,12 | 1,15 | 53,97 | 1,91 % |
| ACN | ACN | 192,50 | 193,12 | 4,20 | 188,92 | 1,89 % |
| AMGN | AMGN | 442,50 | 443,00 | 8,75 | 434,25 | 1,90 % |
| NCLH | NCLH | 15,50 | 15,58 | 0,37 | 15,21 | 1,91 % |
| NKE | NKE | 38,50 | 38,52 | 0,74 | 37,78 | 1,91 % |
| SNPS | SNPS | 415,00 | 415,98 | 8,70 | 407,28 | 1,90 % |
| SQQQ | SQQQ | 38,00 | 38,41 | 1,12 | 37,29 | 1,90 % |
| BW | BW | 7,00 | 7,12 | 0,25 | 6,87 | 1,89 % |
| CRM | CRM | 262,50 | 264,14 | 6,50 | 257,64 | 1,89 % |
| LUV | LUV | 38,50 | 38,59 | 0,80 | 37,79 | 1,89 % |
| PAAS | PAAS | 52,00 | 52,69 | 1,65 | 51,04 | 1,88 % |
| QCOM | QCOM | 167,50 | 168,50 | 4,10 | 164,40 | 1,89 % |
| DKS | DKS | 138,00 | 138,66 | 3,20 | 135,46 | 1,88 % |
| SG | SG | 6,50 | 6,68 | 0,30 | 6,38 | 1,88 % |
| EL | EL | 101,00 | 101,15 | 2,00 | 99,15 | 1,87 % |
| SOFI | SOFI | 18,00 | 18,44 | 0,77 | 17,67 | 1,87 % |
| STUB | STUB | 6,50 | 6,53 | 0,15 | 6,38 | 1,87 % |
| QBTS | QBTS | 16,50 | 16,85 | 0,65 | 16,20 | 1,86 % |
| BABA | BABA | 111,00 | 111,66 | 2,66 | 109,00 | 1,83 % |
| SMR | SMR | 9,50 | 9,79 | 0,46 | 9,33 | 1,84 % |
| EWY | EWY | 180,00 | 180,56 | 3,80 | 176,76 | 1,83 % |
| SPOT | SPOT | 562,50 | 564,30 | 11,90 | 552,40 | 1,83 % |
| XYZ | XYZ | 83,00 | 83,40 | 1,89 | 81,51 | 1,83 % |
| BILL | BILL | 50,00 | 50,86 | 1,75 | 49,11 | 1,81 % |
| FAS | FAS | 186,00 | 186,51 | 3,80 | 182,71 | 1,80 % |
| PCG | PCG | 13,50 | 13,90 | 0,64 | 13,26 | 1,81 % |
| SBET | SBET | 8,50 | 8,88 | 0,53 | 8,35 | 1,80 % |
| SCCO | SCCO | 197,50 | 199,53 | 5,50 | 194,03 | 1,79 % |
| UNG | UNG | 10,50 | 10,57 | 0,26 | 10,31 | 1,79 % |
| ABVX | ABVX | 115,00 | 115,19 | 2,20 | 112,99 | 1,78 % |
| ARES | ARES | 141,00 | 141,44 | 2,90 | 138,54 | 1,77 % |
| BKKT | BKKT | 8,00 | 8,36 | 0,50 | 7,86 | 1,78 % |
| IRM | IRM | 115,00 | 115,35 | 2,35 | 113,00 | 1,77 % |
| TOST | TOST | 33,50 | 33,80 | 0,88 | 32,92 | 1,76 % |
| AKAM | AKAM | 105,00 | 105,90 | 2,70 | 103,20 | 1,74 % |
| DKNG | DKNG | 24,00 | 24,24 | 0,65 | 23,59 | 1,74 % |
| SYM | SYM | 41,50 | 41,60 | 0,80 | 40,80 | 1,72 % |
| TZA | TZA | 40,00 | 40,25 | 0,93 | 39,32 | 1,73 % |
| CRSP | CRSP | 56,00 | 56,07 | 1,00 | 55,07 | 1,69 % |
| MCHP | MCHP | 72,00 | 73,00 | 2,20 | 70,80 | 1,69 % |
| NVO | NVO | 47,00 | 47,26 | 1,04 | 46,22 | 1,69 % |
| SHAK | SHAK | 69,00 | 69,30 | 1,45 | 67,85 | 1,69 % |
| DG | DG | 131,00 | 131,20 | 2,37 | 128,83 | 1,68 % |
| FCX | FCX | 72,00 | 72,75 | 1,94 | 70,81 | 1,68 % |
| UAL | UAL | 108,00 | 108,72 | 2,50 | 106,22 | 1,68 % |
| UNH | UNH | 400,00 | 400,23 | 6,80 | 393,43 | 1,67 % |
| AI | AI | 10,50 | 10,91 | 0,58 | 10,33 | 1,65 % |
| CEG | CEG | 285,00 | 285,05 | 4,70 | 280,35 | 1,66 % |
| IBRX | IBRX | 8,00 | 8,17 | 0,30 | 7,87 | 1,65 % |
| KSS | KSS | 19,00 | 19,34 | 0,65 | 18,69 | 1,66 % |
| PINS | PINS | 20,50 | 20,84 | 0,67 | 20,17 | 1,64 % |
| SPXL | SPXL | 292,50 | 293,28 | 5,50 | 287,78 | 1,64 % |
| AMPX | AMPX | 9,50 | 9,65 | 0,30 | 9,35 | 1,62 % |
| AAPL | AAPL | 327,50 | 327,70 | 5,40 | 322,30 | 1,61 % |
| BIDU | BIDU | 95,00 | 95,58 | 2,09 | 93,49 | 1,62 % |
| CAT | CAT | 800,00 | 801,72 | 14,50 | 787,22 | 1,62 % |
| RCL | RCL | 265,00 | 265,91 | 5,10 | 260,81 | 1,61 % |
| JMIA | JMIA | 7,00 | 7,24 | 0,35 | 6,89 | 1,60 % |
| META | META | 612,50 | 613,88 | 11,00 | 602,88 | 1,60 % |
| SOXX | SOXX | 500,00 | 502,00 | 9,90 | 492,10 | 1,61 % |
| BA | BA | 210,00 | 210,23 | 3,50 | 206,73 | 1,58 % |
| LAC | LAC | 3,00 | 3,06 | 0,11 | 2,95 | 1,59 % |
| NTR | NTR | 77,00 | 77,55 | 1,75 | 75,80 | 1,58 % |
| PHM | PHM | 123,00 | 123,13 | 2,05 | 121,08 | 1,59 % |
| SAP | SAP | 215,00 | 217,03 | 5,40 | 211,63 | 1,59 % |
| TSM | TSM | 415,00 | 416,50 | 8,00 | 408,50 | 1,59 % |
| BX | BX | 137,00 | 137,80 | 2,90 | 134,90 | 1,56 % |
| UBER | UBER | 75,00 | 75,96 | 2,11 | 73,85 | 1,56 % |
| ARKK | ARKK | 86,50 | 86,93 | 1,73 | 85,20 | 1,53 % |
| CLF | CLF | 12,00 | 12,28 | 0,46 | 11,82 | 1,52 % |
| PSX | PSX | 255,00 | 256,18 | 5,00 | 251,18 | 1,52 % |
| AAP | AAP | 42,50 | 42,72 | 0,85 | 41,87 | 1,50 % |
| CRH | CRH | 92,00 | 92,04 | 1,40 | 90,64 | 1,50 % |
| FTAI | FTAI | 197,50 | 198,78 | 4,20 | 194,58 | 1,50 % |
| LYFT | LYFT | 17,00 | 17,26 | 0,51 | 16,75 | 1,50 % |
| TPR | TPR | 122,00 | 122,19 | 2,00 | 120,19 | 1,51 % |
| VXX | VXX | 17,50 | 17,68 | 0,44 | 17,24 | 1,51 % |
| ANF | ANF | 143,00 | 143,92 | 3,00 | 140,92 | 1,48 % |
| ACI | ACI | 12,50 | 12,52 | 0,20 | 12,32 | 1,46 % |
| AEM | AEM | 207,50 | 208,90 | 4,40 | 204,50 | 1,47 % |
| ETH | ETH | 23,50 | 23,86 | 0,70 | 23,16 | 1,47 % |
| SERV | SERV | 4,50 | 4,85 | 0,42 | 4,43 | 1,47 % |
| TXN | TXN | 252,50 | 253,74 | 4,90 | 248,84 | 1,47 % |
| UPRO | UPRO | 153,00 | 153,73 | 2,95 | 150,78 | 1,47 % |
| BBY | BBY | 87,00 | 87,30 | 1,55 | 85,75 | 1,46 % |
| LOW | LOW | 202,50 | 202,61 | 3,00 | 199,61 | 1,45 % |
| ABNB | ABNB | 185,00 | 185,27 | 2,89 | 182,38 | 1,44 % |
| GLD | GLD | 410,00 | 410,22 | 6,00 | 404,22 | 1,43 % |
| PYPL | PYPL | 56,00 | 56,66 | 1,45 | 55,21 | 1,43 % |
| CARR | CARR | 59,00 | 59,08 | 0,90 | 58,18 | 1,41 % |
| CMG | CMG | 37,50 | 37,62 | 0,64 | 36,98 | 1,42 % |
| LUMN | LUMN | 6,50 | 6,88 | 0,47 | 6,41 | 1,40 % |
| MELI | MELI | 1.995,00 | 1.997,24 | 30,00 | 1.967,24 | 1,41 % |
| REPL | REPL | 15,00 | 15,29 | 0,50 | 14,79 | 1,42 % |
| GS | GS | 1.037,50 | 1.039,76 | 16,60 | 1.023,16 | 1,40 % |
| XOP | XOP | 192,00 | 192,28 | 2,95 | 189,33 | 1,41 % |
| ALB | ALB | 132,00 | 132,32 | 2,13 | 130,19 | 1,39 % |
| CVS | CVS | 97,00 | 97,08 | 1,42 | 95,66 | 1,40 % |
| GM | GM | 87,00 | 87,22 | 1,41 | 85,81 | 1,39 % |
| LLY | LLY | 1.157,50 | 1.159,55 | 17,95 | 1.141,60 | 1,39 % |
| PM | PM | 187,50 | 187,95 | 3,00 | 184,95 | 1,38 % |
| STZ | STZ | 129,00 | 129,34 | 2,10 | 127,24 | 1,38 % |
| CART | CART | 51,00 | 51,36 | 1,05 | 50,31 | 1,37 % |
| AS | AS | 28,50 | 28,67 | 0,55 | 28,12 | 1,35 % |
| AUR | AUR | 6,00 | 6,27 | 0,35 | 5,92 | 1,35 % |
| DASH | DASH | 227,50 | 227,68 | 3,20 | 224,48 | 1,35 % |
| EOG | EOG | 146,00 | 146,20 | 2,15 | 144,05 | 1,35 % |
| OPEN | OPEN | 3,00 | 3,13 | 0,17 | 2,96 | 1,35 % |
| SMH | SMH | 552,50 | 553,25 | 8,15 | 545,10 | 1,36 % |
| DLTR | DLTR | 132,00 | 132,58 | 2,30 | 130,28 | 1,32 % |
| FBTC | FBTC | 71,00 | 71,02 | 0,95 | 70,07 | 1,33 % |
| GOOGL | GOOGL | 342,50 | 343,07 | 5,05 | 338,02 | 1,32 % |
| SLB | SLB | 58,00 | 58,05 | 0,81 | 57,24 | 1,33 % |
| TMDX | TMDX | 86,00 | 86,98 | 2,10 | 84,88 | 1,32 % |
| VKTX | VKTX | 34,00 | 34,07 | 0,52 | 33,55 | 1,33 % |
| IOVA | IOVA | 8,50 | 8,79 | 0,40 | 8,39 | 1,31 % |
| MSFT | MSFT | 507,50 | 509,17 | 8,25 | 500,92 | 1,31 % |
| ABT | ABT | 108,00 | 108,32 | 1,70 | 106,62 | 1,29 % |
| CSCO | CSCO | 108,00 | 108,56 | 1,94 | 106,62 | 1,30 % |
| SNAP | SNAP | 5,50 | 5,71 | 0,28 | 5,43 | 1,29 % |
| TEVA | TEVA | 36,00 | 36,49 | 0,95 | 35,54 | 1,29 % |
| TXRH | TXRH | 187,50 | 187,69 | 2,60 | 185,09 | 1,30 % |
| XP | XP | 19,50 | 19,80 | 0,55 | 19,25 | 1,30 % |
| ADI | ADI | 355,00 | 357,10 | 6,60 | 350,50 | 1,28 % |
| HAL | HAL | 37,00 | 37,29 | 0,76 | 36,53 | 1,29 % |
| CDNS | CDNS | 302,50 | 304,41 | 5,70 | 298,71 | 1,27 % |
| FDX | FDX | 315,00 | 316,54 | 5,50 | 311,04 | 1,27 % |
| APO | APO | 134,00 | 134,49 | 2,15 | 132,34 | 1,25 % |
| DAL | DAL | 78,00 | 78,75 | 1,72 | 77,03 | 1,26 % |
| SPXS | SPXS | 24,00 | 24,15 | 0,45 | 23,70 | 1,26 % |
| XHB | XHB | 102,00 | 102,38 | 1,65 | 100,72 | 1,27 % |
| EWZ | EWZ | 38,00 | 38,13 | 0,60 | 37,53 | 1,25 % |
| FIS | FIS | 42,00 | 42,28 | 0,80 | 41,48 | 1,25 % |
| HOG | HOG | 27,50 | 27,81 | 0,65 | 27,16 | 1,25 % |
| HPQ | HPQ | 31,50 | 31,93 | 0,82 | 31,11 | 1,25 % |
| ICE | ICE | 157,50 | 157,85 | 2,30 | 155,55 | 1,25 % |
| NU | NU | 15,50 | 15,67 | 0,36 | 15,31 | 1,25 % |
| ABTC | ABTC | 9,00 | 9,44 | 0,55 | 8,89 | 1,24 % |
| AMZN | AMZN | 257,50 | 259,26 | 4,90 | 254,36 | 1,23 % |
| LVS | LVS | 44,00 | 44,07 | 0,61 | 43,46 | 1,24 % |
| BRUN | BRUN | 16,50 | 16,80 | 0,50 | 16,30 | 1,23 % |
| C | C | 138,00 | 138,35 | 2,01 | 136,34 | 1,22 % |
| DHR | DHR | 210,00 | 211,06 | 3,60 | 207,46 | 1,23 % |
| DVN | DVN | 48,50 | 48,79 | 0,88 | 47,91 | 1,23 % |
| GE | GE | 332,50 | 333,61 | 5,15 | 328,46 | 1,23 % |
| SCHW | SCHW | 110,00 | 110,16 | 1,50 | 108,66 | 1,23 % |
| MDT | MDT | 93,00 | 93,05 | 1,17 | 91,88 | 1,22 % |
| WFC | WFC | 89,00 | 89,10 | 1,17 | 87,93 | 1,22 % |
| DECK | DECK | 84,00 | 84,50 | 1,50 | 83,00 | 1,20 % |
| AR | AR | 39,50 | 39,84 | 0,80 | 39,04 | 1,18 % |
| JD | JD | 27,50 | 27,70 | 0,52 | 27,18 | 1,18 % |
| RACE | RACE | 412,50 | 413,23 | 5,50 | 407,73 | 1,17 % |
| HSY | HSY | 175,00 | 175,06 | 2,05 | 173,01 | 1,15 % |
| IAU | IAU | 84,00 | 84,04 | 1,00 | 83,04 | 1,16 % |
| IBM | IBM | 232,50 | 234,44 | 4,60 | 229,84 | 1,16 % |
| WYNN | WYNN | 91,00 | 91,03 | 1,08 | 89,95 | 1,16 % |
| BURL | BURL | 257,50 | 258,00 | 3,40 | 254,60 | 1,14 % |
| MBLY | MBLY | 8,00 | 8,30 | 0,39 | 7,91 | 1,14 % |
| TTWO | TTWO | 212,50 | 214,60 | 4,50 | 210,10 | 1,14 % |
| XBI | XBI | 164,00 | 164,20 | 2,05 | 162,15 | 1,14 % |
| JBLU | JBLU | 4,50 | 4,61 | 0,16 | 4,45 | 1,12 % |
| NVDA | NVDA | 227,50 | 229,62 | 4,65 | 224,97 | 1,12 % |
| SU | SU | 68,00 | 68,39 | 1,15 | 67,24 | 1,13 % |
| LMT | LMT | 532,50 | 533,00 | 6,30 | 526,70 | 1,10 % |
| XLK | XLK | 185,00 | 185,88 | 2,91 | 182,97 | 1,11 % |
| CHTR | CHTR | 157,50 | 159,00 | 3,20 | 155,80 | 1,09 % |
| PDD | PDD | 81,00 | 81,65 | 1,53 | 80,12 | 1,10 % |
| BB | BB | 7,50 | 7,71 | 0,29 | 7,42 | 1,08 % |
| COF | COF | 215,00 | 216,60 | 3,90 | 212,70 | 1,08 % |
| DE | DE | 692,50 | 694,99 | 9,90 | 685,09 | 1,08 % |
| MS | MS | 215,00 | 217,15 | 4,45 | 212,70 | 1,08 % |
| SOUN | SOUN | 6,50 | 6,74 | 0,31 | 6,43 | 1,09 % |
| BP | BP | 43,50 | 43,58 | 0,54 | 43,04 | 1,07 % |
| TMO | TMO | 617,50 | 618,43 | 7,50 | 610,93 | 1,08 % |
| TMUS | TMUS | 187,50 | 189,00 | 3,50 | 185,50 | 1,08 % |
| COP | COP | 135,00 | 135,84 | 2,27 | 133,57 | 1,07 % |
| WMT | WMT | 108,00 | 108,36 | 1,51 | 106,85 | 1,08 % |
| ALGN | ALGN | 157,50 | 159,85 | 4,00 | 155,85 | 1,06 % |
| COST | COST | 925,00 | 925,40 | 10,05 | 915,35 | 1,05 % |
| CPB | CPB | 22,00 | 22,12 | 0,35 | 21,77 | 1,05 % |
| DLR | DLR | 187,50 | 187,79 | 2,25 | 185,54 | 1,06 % |
| GOOG | GOOG | 337,50 | 339,67 | 5,70 | 333,97 | 1,06 % |
| KMI | KMI | 31,50 | 31,60 | 0,43 | 31,17 | 1,06 % |
| WPM | WPM | 152,50 | 154,00 | 3,10 | 150,90 | 1,06 % |
| ADSK | ADSK | 237,50 | 237,60 | 2,50 | 235,10 | 1,02 % |
| BULL | BULL | 9,50 | 9,98 | 0,58 | 9,40 | 1,03 % |
| CAPR | CAPR | 9,00 | 9,26 | 0,35 | 8,91 | 1,01 % |
| CNC | CNC | 67,00 | 67,84 | 1,51 | 66,33 | 1,01 % |
| FISV | FISV | 52,00 | 52,68 | 1,20 | 51,48 | 1,01 % |
| MRK | MRK | 150,00 | 151,69 | 3,20 | 148,49 | 1,02 % |
| MT | MT | 73,00 | 73,31 | 1,05 | 72,26 | 1,02 % |
| ROST | ROST | 230,00 | 231,47 | 3,80 | 227,67 | 1,02 % |
| GAP | GAP | 22,00 | 22,33 | 0,55 | 21,78 | 1,01 % |
| IGV | IGV | 106,00 | 106,95 | 2,01 | 104,94 | 1,01 % |
| PLUG | PLUG | 2,00 | 2,11 | 0,13 | 1,98 | 1,01 % |
| TGT | TGT | 162,50 | 164,01 | 3,15 | 160,86 | 1,02 % |
| V | V | 377,50 | 378,20 | 4,50 | 373,70 | 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.