Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close
Jul 1, 2025 4:00:02 PM EDT
300.65USD-5.355%(-17.01)144,104,246
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 1, 2025 9:29:47 AM EDT
298.64USD-5.988%(-19.02)5,396,097
After-hours
Jul 1, 2025 4:59:06 PM EDT
301.45USD+0.266%(+0.80)664,288
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,703405,178115,111427,344


TSLA Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 3, 2025 Exp. - Max Pain @ $322.50

Puts
Calls


TSLA Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.010.00%32,61606-30TSLA250703C00680000
670.00 C0.01-50.00%212606-30TSLA250703C00670000
660.00 C0.010.00%14206-30TSLA250703C00660000
650.00 C0.010.00%21,11506-30TSLA250703C00650000
640.00 C0.010.00%140706-25TSLA250703C00640000
630.00 C0.01-50.00%8,4118,42906-25TSLA250703C00630000
620.00 C0.01-50.00%15,35914,16206-25TSLA250703C00620000
610.00 C0.01-75.00%2,0532,04006-25TSLA250703C00610000
600.00 C0.010.00%143,52106-26TSLA250703C00600000
590.00 C0.01-66.67%3,8913,83706-25TSLA250703C00590000
580.00 C0.010.00%71989406-25TSLA250703C00580000
570.00 C0.010.00%549406-30TSLA250703C00570000
560.00 C0.010.00%241206-26TSLA250703C00560000
550.00 C0.010.00%24,82506-30TSLA250703C00550000
540.00 C0.010.00%13,11806-30TSLA250703C00540000
530.00 C0.010.00%1935,91406-26TSLA250703C00530000
525.00 C0.010.00%14,75306-26TSLA250703C00525000
520.00 C0.010.00%288906-30TSLA250703C00520000
515.00 C0.01-88.89%727706-26TSLA250703C00515000
510.00 C0.01-50.00%755406-27TSLA250703C00510000
505.00 C0.010.00%12206-27TSLA250703C00505000
500.00 C0.010.00%1983,29006-30TSLA250703C00500000
495.00 C0.01-50.00%215006-27TSLA250703C00495000
490.00 C0.010.00%1572306-30TSLA250703C00490000
485.00 C0.01-66.67%1316206-30TSLA250703C00485000
480.00 C0.010.00%2271,07106-30TSLA250703C00480000
475.00 C0.01-50.00%43,43206-30TSLA250703C00475000
472.50 C0.01-75.00%939806-27TSLA250703C00472500
470.00 C0.010.00%1561,03706-30TSLA250703C00470000
467.50 C0.01-50.00%73,46106-30TSLA250703C00467500
465.00 C0.02+100.00%162006-30TSLA250703C00465000
462.50 C0.02-33.33%11006-27TSLA250703C00462500
460.00 C0.01-50.00%561,25306-30TSLA250703C00460000
457.50 C0.01-66.67%84106-30TSLA250703C00457500
455.00 C0.01-50.00%131,53006-30TSLA250703C00455000
452.50 C0.01-66.67%2442206-30TSLA250703C00452500
450.00 C0.01-66.67%6987,78406-30TSLA250703C00450000
447.50 C0.01-75.00%5381306-30TSLA250703C00447500
445.00 C0.01-75.00%3061,13206-30TSLA250703C00445000
442.50 C0.01-75.00%36245206-30TSLA250703C00442500
440.00 C0.02-60.00%7772,34906-30TSLA250703C00440000
437.50 C0.03-25.00%620006-30TSLA250703C00437500
435.00 C0.02-66.67%3651,23306-30TSLA250703C00435000
432.50 C0.01-80.00%13322506-30TSLA250703C00432500
430.00 C0.01-88.89%1794,27806-30TSLA250703C00430000
427.50 C0.01-85.71%35994706-30TSLA250703C00427500
425.00 C0.02-80.00%1491,30906-30TSLA250703C00425000
422.50 C0.01-88.89%13876706-30TSLA250703C00422500
420.00 C0.01-90.00%2,4936,12406-30TSLA250703C00420000
417.50 C0.01-90.91%7024306-30TSLA250703C00417500
415.00 C0.03-78.57%3971,66806-30TSLA250703C00415000
412.50 C0.02-80.00%73975506-30TSLA250703C00412500
410.00 C0.03-78.57%1,8623,34206-30TSLA250703C00410000
407.50 C0.04-77.78%23232506-30TSLA250703C00407500
405.00 C0.04-77.78%1,5892,15506-30TSLA250703C00405000
402.50 C0.04-80.00%9141,43206-30TSLA250703C00402500
400.00 C0.05-77.27%9,78113,93806-30TSLA250703C00400000
397.50 C0.05-80.77%56477006-30TSLA250703C00397500
395.00 C0.06-78.57%9952,59306-30TSLA250703C00395000
392.50 C0.07-77.42%36954506-30TSLA250703C00392500
390.00 C0.07-78.13%3,2914,16806-30TSLA250703C00390000
387.50 C0.08-77.14%80589506-30TSLA250703C00387500
385.00 C0.10-74.36%2,0423,05506-30TSLA250703C00385000
382.50 C0.10-78.26%84288206-30TSLA250703C00382500
380.00 C0.13-73.47%5,6428,43106-30TSLA250703C00380000
377.50 C0.14-74.55%5225,16306-30TSLA250703C00377500
375.00 C0.16-74.60%4,3365,46406-30TSLA250703C00375000
372.50 C0.18-74.29%1,4641,37006-30TSLA250703C00372500
370.00 C0.20-73.68%7,31914,06306-30TSLA250703C00370000
367.50 C0.25-71.59%1,3837,04306-30TSLA250703C00367500
365.00 C0.29-71.29%7,51910,10806-30TSLA250703C00365000
362.50 C0.34-70.43%2,8871,59706-30TSLA250703C00362500
360.00 C0.39-70.23%14,20517,67506-30TSLA250703C00360000
357.50 C0.45-70.00%3,2743,49006-30TSLA250703C00357500
355.00 C0.54-68.42%8,7457,53606-30TSLA250703C00355000
352.50 C0.65-66.49%4,5323,66406-30TSLA250703C00352500
350.00 C0.76-66.67%31,56423,82906-30TSLA250703C00350000
347.50 C0.91-65.53%5,66510,41906-30TSLA250703C00347500
345.00 C1.09-63.42%11,85313,23206-30TSLA250703C00345000
342.50 C1.32-61.74%5,46611,38406-30TSLA250703C00342500
340.00 C1.60-59.49%42,67928,34606-30TSLA250703C00340000
337.50 C1.98-56.48%6,77711,08006-30TSLA250703C00337500
335.00 C2.39-55.33%14,2179,15306-30TSLA250703C00335000
332.50 C2.90-53.23%7,0223,34906-30TSLA250703C00332500
330.00 C3.49-50.50%36,93113,05906-30TSLA250703C00330000
327.50 C4.21-47.38%8,9244,20106-30TSLA250703C00327500
325.00 C5.00-45.05%56,70327,33106-30TSLA250703C00325000
322.50 C6.00-41.80%24,2504,56206-30TSLA250703C00322500
320.00 C7.06-39.40%43,8218,66006-30TSLA250703C00320000
317.50 C8.21-37.80%11,1582,03506-30TSLA250703C00317500
315.00 C9.55-35.03%5,8711,63406-30TSLA250703C00315000
312.50 C11.10-32.52%2,2201,28906-30TSLA250703C00312500
310.00 C12.60-30.58%3,5352,17606-30TSLA250703C00310000
307.50 C14.40-28.18%1,7861,14906-30TSLA250703C00307500
305.00 C16.25-26.14%2,1461,83206-30TSLA250703C00305000
302.50 C18.15-23.90%1,4871,02806-30TSLA250703C00302500
300.00 C20.26-22.38%2,8354,78506-30TSLA250703C00300000
297.50 C22.90-18.27%1,1041,82206-30TSLA250703C00297500
295.00 C24.55-18.71%92357106-30TSLA250703C00295000
292.50 C26.75-17.74%4821,40706-30TSLA250703C00292500
290.00 C29.70-15.38%27663506-30TSLA250703C00290000
287.50 C31.75-5.90%13511106-30TSLA250703C00287500
285.00 C34.50-13.53%24590006-30TSLA250703C00285000
282.50 C36.31-12.08%15712506-30TSLA250703C00282500
280.00 C38.95-12.37%29776506-30TSLA250703C00280000
277.50 C40.45-4.03%263506-30TSLA250703C00277500
275.00 C43.40-11.97%34247406-30TSLA250703C00275000
272.50 C44.75-21.23%151406-30TSLA250703C00272500
270.00 C47.75-10.33%14237906-30TSLA250703C00270000
267.50 C51.15-6.46%183106-30TSLA250703C00267500
265.00 C53.25-9.72%12917506-30TSLA250703C00265000
262.50 C56.10-5.92%352506-30TSLA250703C00262500
260.00 C58.68-8.38%17664206-30TSLA250703C00260000
257.50 C60.85-8.03%211906-30TSLA250703C00257500
255.00 C63.45-7.79%539506-30TSLA250703C00255000
252.50 C68.90-2.96%141906-30TSLA250703C00252500
250.00 C68.27-6.48%2020006-30TSLA250703C00250000
245.00 C76.64-2.31%55306-30TSLA250703C00245000
240.00 C78.50-2.24%1732,54706-30TSLA250703C00240000
235.00 C83.50-7.40%201906-30TSLA250703C00235000
230.00 C88.00-4.98%387906-30TSLA250703C00230000
225.00 C92.95-9.59%453506-30TSLA250703C00225000
220.00 C98.58-4.51%15406-30TSLA250703C00220000
215.00 C108.14-4.48%34806-27TSLA250703C00215000
210.00 C110.75-6.21%27306-27TSLA250703C00210000
205.00 C112.95-7.01%1806-30TSLA250703C00205000
200.00 C118.55-2.02%149206-30TSLA250703C00200000
195.00 C125.40-1.98%411406-30TSLA250703C00195000
190.00 C133.49-12.17%11106-27TSLA250703C00190000
185.00 C136.53-2.24%1506-30TSLA250703C00185000
180.00 C139.87-3.60%26106-30TSLA250703C00180000
175.00 C148.80-3.33%1206-27TSLA250703C00175000
170.00 C151.35-2.16%11406-30TSLA250703C00170000
165.00 C188.450%1106-23TSLA250703C00165000
160.00 C169.55+3.73%41506-26TSLA250703C00160000
155.00 C168.65-2.26%313,26806-27TSLA250703C00155000
150.00 C170.83-3.58%132106-30TSLA250703C00150000
145.00 C00%0TSLA250703C00145000
140.00 C189.18-9.35%1406-26TSLA250703C00140000
135.00 C188.78-5.52%6606-30TSLA250703C00135000
130.00 C188.320%8306-30TSLA250703C00130000
125.00 C00%0TSLA250703C00125000
120.00 C199.83-0.15%4406-30TSLA250703C00120000
115.00 C236.05-4.41%5506-03TSLA250703C00115000
110.00 C00%0TSLA250703C00110000
105.00 C219.840%2006-27TSLA250703C00105000
100.00 C225.89+0.07%1206-27TSLA250703C00100000
95.00 C228.690%1006-18TSLA250703C00095000
90.00 C249.860%1106-02TSLA250703C00090000
80.00 C00%0TSLA250703C00080000
70.00 C257.75-5.23%121506-25TSLA250703C00070000
60.00 C269.06+1.26%1206-26TSLA250703C00060000
50.00 C267.25-1.67%301206-30TSLA250703C00050000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P350.440%1006-16TSLA250703P00680000
670.00 P00%0TSLA250703P00670000
660.00 P00%0TSLA250703P00660000
650.00 P326.870%2006-27TSLA250703P00650000
640.00 P00%0TSLA250703P00640000
630.00 P00%0TSLA250703P00630000
620.00 P00%0TSLA250703P00620000
610.00 P00%0TSLA250703P00610000
600.00 P299.500%24006-06TSLA250703P00600000
590.00 P00%0TSLA250703P00590000
580.00 P00%0TSLA250703P00580000
570.00 P00%0TSLA250703P00570000
560.00 P00%0TSLA250703P00560000
550.00 P195.390%1106-03TSLA250703P00550000
540.00 P00%0TSLA250703P00540000
530.00 P00%0TSLA250703P00530000
525.00 P00%0TSLA250703P00525000
520.00 P00%0TSLA250703P00520000
515.00 P00%0TSLA250703P00515000
510.00 P00%0TSLA250703P00510000
505.00 P00%0TSLA250703P00505000
500.00 P181.00-1.90%101006-17TSLA250703P00500000
495.00 P166.980%2006-26TSLA250703P00495000
490.00 P167.09+3.16%1106-27TSLA250703P00490000
485.00 P143.110%2006-24TSLA250703P00485000
480.00 P139.000%2006-24TSLA250703P00480000
475.00 P00%0TSLA250703P00475000
472.50 P00%0TSLA250703P00472500
470.00 P00%0TSLA250703P00470000
467.50 P00%0TSLA250703P00467500
465.00 P111.000%2105-29TSLA250703P00465000
462.50 P00%0TSLA250703P00462500
460.00 P109.90-15.14%2206-23TSLA250703P00460000
457.50 P00%0TSLA250703P00457500
455.00 P128.22+8.84%1106-12TSLA250703P00455000
452.50 P00%0TSLA250703P00452500
450.00 P106.69+7.77%1306-24TSLA250703P00450000
447.50 P00%0TSLA250703P00447500
445.00 P00%0TSLA250703P00445000
442.50 P00%0TSLA250703P00442500
440.00 P121.77+11.36%8306-30TSLA250703P00440000
437.50 P00%0TSLA250703P00437500
435.00 P115.69+37.40%4106-30TSLA250703P00435000
432.50 P00%0TSLA250703P00432500
430.00 P110.32+1.91%44306-30TSLA250703P00430000
427.50 P109.55+6.31%1006-30TSLA250703P00427500
425.00 P105.40+43.89%47906-27TSLA250703P00425000
422.50 P00%0TSLA250703P00422500
420.00 P100.00+7.82%2706-30TSLA250703P00420000
417.50 P00%0TSLA250703P00417500
415.00 P93.67+7.98%1106-30TSLA250703P00415000
412.50 P91.900%3106-30TSLA250703P00412500
410.00 P82.15-1.32%212106-26TSLA250703P00410000
407.50 P00%0TSLA250703P00407500
405.00 P87.23+11.33%6606-30TSLA250703P00405000
402.50 P00%0TSLA250703P00402500
400.00 P82.04+6.92%51106-30TSLA250703P00400000
397.50 P79.79+1.32%7806-30TSLA250703P00397500
395.00 P77.15+10.93%153506-30TSLA250703P00395000
392.50 P71.50+48.03%1206-30TSLA250703P00392500
390.00 P72.30+3.29%701906-30TSLA250703P00390000
387.50 P68.60+69.38%12406-30TSLA250703P00387500
385.00 P68.20+13.67%491206-30TSLA250703P00385000
382.50 P63.95+18.87%141306-30TSLA250703P00382500
380.00 P61.90+8.52%4015206-30TSLA250703P00380000
377.50 P59.30+4.04%92106-30TSLA250703P00377500
375.00 P57.15+9.50%6128306-30TSLA250703P00375000
372.50 P54.35+9.40%259206-30TSLA250703P00372500
370.00 P52.20+3.86%14218406-30TSLA250703P00370000
367.50 P49.90+20.82%947306-30TSLA250703P00367500
365.00 P47.15+3.63%5752006-30TSLA250703P00365000
362.50 P44.80+12.00%9029706-30TSLA250703P00362500
360.00 P42.45+13.84%1451,61706-30TSLA250703P00360000
357.50 P40.15+13.42%3649006-30TSLA250703P00357500
355.00 P37.30+12.69%3841,20606-30TSLA250703P00355000
352.50 P34.90+13.87%36477806-30TSLA250703P00352500
350.00 P32.65+15.58%1,3583,84706-30TSLA250703P00350000
347.50 P30.56+16.42%63349306-30TSLA250703P00347500
345.00 P28.10+17.08%1,0731,37706-30TSLA250703P00345000
342.50 P25.75+17.05%9201,65506-30TSLA250703P00342500
340.00 P23.70+18.62%2,6122,77406-30TSLA250703P00340000
337.50 P21.51+18.84%2,7501,38706-30TSLA250703P00337500
335.00 P19.50+19.56%1,6872,68706-30TSLA250703P00335000
332.50 P17.45+19.11%1,92891006-30TSLA250703P00332500
330.00 P15.60+19.72%5,8857,38306-30TSLA250703P00330000
327.50 P13.80+20.52%2,8772,58606-30TSLA250703P00327500
325.00 P12.15+19.12%11,8826,71506-30TSLA250703P00325000
322.50 P10.50+18.64%20,4013,43006-30TSLA250703P00322500
320.00 P9.10+18.80%56,99612,00706-30TSLA250703P00320000
317.50 P7.80+17.29%25,4274,90006-30TSLA250703P00317500
315.00 P6.65+16.67%38,41212,07506-30TSLA250703P00315000
312.50 P5.61+15.43%7,0063,80206-30TSLA250703P00312500
310.00 P4.75+13.10%65,01026,29606-30TSLA250703P00310000
307.50 P3.90+10.80%9,2524,15306-30TSLA250703P00307500
305.00 P3.30+10.74%13,7017,21406-30TSLA250703P00305000
302.50 P2.68+6.35%6,0313,02206-30TSLA250703P00302500
300.00 P2.22+4.23%39,19923,27506-30TSLA250703P00300000
297.50 P1.800.00%5,7774,26806-30TSLA250703P00297500
295.00 P1.48-1.33%14,66311,23806-30TSLA250703P00295000
292.50 P1.21-4.72%3,1282,85606-30TSLA250703P00292500
290.00 P0.99-9.17%12,90310,32806-30TSLA250703P00290000
287.50 P0.81-12.90%4,3342,52806-30TSLA250703P00287500
285.00 P0.67-16.25%5,1767,36306-30TSLA250703P00285000
282.50 P0.55-19.12%1,8412,54406-30TSLA250703P00282500
280.00 P0.45-26.23%7,5458,02306-30TSLA250703P00280000
277.50 P0.38-28.30%1,7972,08806-30TSLA250703P00277500
275.00 P0.31-34.04%3,9654,57606-30TSLA250703P00275000
272.50 P0.28-34.88%83990706-30TSLA250703P00272500
270.00 P0.24-36.84%3,2015,63806-30TSLA250703P00270000
267.50 P0.21-40.00%7851,01506-30TSLA250703P00267500
265.00 P0.19-42.42%8922,45206-30TSLA250703P00265000
262.50 P0.16-50.00%67268406-30TSLA250703P00262500
260.00 P0.14-50.00%2,5575,27606-30TSLA250703P00260000
257.50 P0.11-57.69%41885306-30TSLA250703P00257500
255.00 P0.12-52.00%8981,98206-30TSLA250703P00255000
252.50 P0.10-60.00%8131,70706-30TSLA250703P00252500
250.00 P0.09-62.50%10,25814,62606-30TSLA250703P00250000
245.00 P0.08-60.00%5182,66906-30TSLA250703P00245000
240.00 P0.07-63.16%1,72420,28806-30TSLA250703P00240000
235.00 P0.06-66.67%1,2833,25106-30TSLA250703P00235000
230.00 P0.05-66.67%1,7943,70606-30TSLA250703P00230000
225.00 P0.03-80.00%8994,68506-30TSLA250703P00225000
220.00 P0.04-66.67%1,1096,39706-30TSLA250703P00220000
215.00 P0.03-75.00%7973,32406-30TSLA250703P00215000
210.00 P0.02-81.82%1,0054,25206-30TSLA250703P00210000
205.00 P0.03-70.00%7032,56206-30TSLA250703P00205000
200.00 P0.02-77.78%6,54416,69706-30TSLA250703P00200000
195.00 P0.02-77.78%7,39113,01706-30TSLA250703P00195000
190.00 P0.01-87.50%1,9075,06206-30TSLA250703P00190000
185.00 P0.01-85.71%2934,68306-30TSLA250703P00185000
180.00 P0.03-50.00%4338,58606-30TSLA250703P00180000
175.00 P0.02-71.43%6281,68506-30TSLA250703P00175000
170.00 P0.01-83.33%68028,62506-30TSLA250703P00170000
165.00 P0.01-80.00%6762,73506-30TSLA250703P00165000
160.00 P0.01-75.00%1,02532,85706-30TSLA250703P00160000
155.00 P0.01-75.00%4077,43506-30TSLA250703P00155000
150.00 P0.01-50.00%3361,39606-30TSLA250703P00150000
145.00 P0.01-75.00%191,44806-30TSLA250703P00145000
140.00 P0.01-66.67%22881906-30TSLA250703P00140000
135.00 P0.01-80.00%1627006-30TSLA250703P00135000
130.00 P0.010.00%144406-30TSLA250703P00130000
125.00 P0.01-50.00%303,39106-30TSLA250703P00125000
120.00 P0.010.00%3,6654,23106-27TSLA250703P00120000
115.00 P0.010.00%33,18206-30TSLA250703P00115000
110.00 P0.010.00%13,09806-30TSLA250703P00110000
105.00 P0.010.00%2252,55106-27TSLA250703P00105000
100.00 P0.01-66.67%16,73325,92506-27TSLA250703P00100000
95.00 P0.010.00%2465,41006-30TSLA250703P00095000
90.00 P0.010.00%112,49806-30TSLA250703P00090000
80.00 P0.010.00%37710,45606-24TSLA250703P00080000
70.00 P0.010.00%15,07706-30TSLA250703P00070000
60.00 P0.01-50.00%10529706-23TSLA250703P00060000
50.00 P0.010.00%610806-30TSLA250703P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC