Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close
May 28, 2025 4:00:05 PM EDT
358.42USD-1.232%(-4.47)89,630,102
355.00Bid   362.50Ask   7.50Spread
Pre-market
May 28, 2025 9:28:30 AM EDT
364.85USD+0.540%(+1.96)2,148,295
After-hours
May 28, 2025 4:59:10 PM EDT
361.88USD+0.965%(+3.46)2,202,839
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
141,848253,15415,175526,231


TSLA May 30, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA May 30, 2025 Exp. - Max Pain @ $340.00

Puts
Calls


TSLA May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.01-85.71%26736605-27TSLA250530C00700000
690.00 C0.010.00%11205-27TSLA250530C00690000
680.00 C0.01-66.67%11705-27TSLA250530C00680000
670.00 C0.02+100.00%17005-21TSLA250530C00670000
660.00 C0.010.00%86205-21TSLA250530C00660000
650.00 C0.01-50.00%104505-21TSLA250530C00650000
640.00 C0.01-50.00%812105-23TSLA250530C00640000
630.00 C0.010.00%25205-27TSLA250530C00630000
620.00 C0.01-66.67%1420805-22TSLA250530C00620000
610.00 C0.02-33.33%6917705-20TSLA250530C00610000
600.00 C0.010.00%4898405-22TSLA250530C00600000
590.00 C0.01-66.67%4142005-21TSLA250530C00590000
580.00 C0.010.00%149005-27TSLA250530C00580000
570.00 C0.010.00%165205-27TSLA250530C00570000
560.00 C0.010.00%486205-27TSLA250530C00560000
550.00 C0.010.00%2663505-27TSLA250530C00550000
540.00 C0.010.00%873905-27TSLA250530C00540000
530.00 C0.010.00%335905-27TSLA250530C00530000
520.00 C0.010.00%5041,79405-27TSLA250530C00520000
510.00 C0.01-50.00%1635605-27TSLA250530C00510000
500.00 C0.01-50.00%1,5304,14805-27TSLA250530C00500000
490.00 C0.01-50.00%9225,10705-27TSLA250530C00490000
480.00 C0.010.00%2,0205,24005-27TSLA250530C00480000
470.00 C0.02-33.33%1,4893,26605-27TSLA250530C00470000
465.00 C0.01-75.00%1,7942,38205-27TSLA250530C00465000
460.00 C0.02-66.67%1,3972,69005-27TSLA250530C00460000
457.50 C0.02-66.67%9963905-27TSLA250530C00457500
455.00 C0.02-50.00%15599405-27TSLA250530C00455000
452.50 C0.03-25.00%34376405-27TSLA250530C00452500
450.00 C0.040.00%2,7804,81805-27TSLA250530C00450000
447.50 C0.04-60.00%57163605-27TSLA250530C00447500
445.00 C0.04-42.86%69975105-27TSLA250530C00445000
442.50 C0.05-37.50%1,3711,58505-27TSLA250530C00442500
440.00 C0.05-37.50%4,9255,11005-27TSLA250530C00440000
437.50 C0.06-33.33%45142305-27TSLA250530C00437500
435.00 C0.08-11.11%90282505-27TSLA250530C00435000
432.50 C0.10-9.09%72162105-27TSLA250530C00432500
430.00 C0.100.00%3,0922,64305-27TSLA250530C00430000
427.50 C0.14+16.67%2,3381,81305-27TSLA250530C00427500
425.00 C0.15+25.00%3,7912,91705-27TSLA250530C00425000
422.50 C0.16-20.00%59261805-27TSLA250530C00422500
420.00 C0.20+25.00%10,2308,70805-27TSLA250530C00420000
417.50 C0.25+38.89%85162905-27TSLA250530C00417500
415.00 C0.29+52.63%4,2162,43305-27TSLA250530C00415000
412.50 C0.35+66.67%1,9651,41805-27TSLA250530C00412500
410.00 C0.42+75.00%10,6148,21005-27TSLA250530C00410000
407.50 C0.48+65.52%1,44390205-27TSLA250530C00407500
405.00 C0.58+87.10%4,8443,75105-27TSLA250530C00405000
402.50 C0.68+94.29%2,8382,11205-27TSLA250530C00402500
400.00 C0.83+130.56%38,80826,14205-27TSLA250530C00400000
397.50 C0.97+120.45%4,3376,60905-27TSLA250530C00397500
395.00 C1.15+139.58%9,2867,31805-27TSLA250530C00395000
392.50 C1.33+146.30%8,4983,15705-27TSLA250530C00392500
390.00 C1.60+166.67%24,3389,41005-27TSLA250530C00390000
387.50 C1.90+179.41%8,26910,56505-27TSLA250530C00387500
385.00 C2.23+185.90%18,30614,78805-27TSLA250530C00385000
382.50 C2.62+194.38%9,8535,73705-27TSLA250530C00382500
380.00 C3.08+196.15%39,71412,76005-27TSLA250530C00380000
377.50 C3.63+218.42%9,1321,89005-27TSLA250530C00377500
375.00 C4.25+219.55%28,9558,63905-27TSLA250530C00375000
372.50 C5.00+240.14%9,0007,33605-27TSLA250530C00372500
370.00 C5.80+231.43%62,00313,45305-27TSLA250530C00370000
367.50 C6.72+239.39%11,4792,71305-27TSLA250530C00367500
365.00 C7.77+230.64%59,89215,68205-27TSLA250530C00365000
362.50 C8.90+230.86%32,4398,40105-27TSLA250530C00362500
360.00 C10.20+229.03%130,22313,98005-27TSLA250530C00360000
357.50 C11.60+217.81%35,08412,10905-27TSLA250530C00357500
355.00 C13.11+202.07%59,31613,90005-27TSLA250530C00355000
352.50 C14.75+205.38%27,2488,72705-27TSLA250530C00352500
350.00 C16.62+191.58%58,65610,52405-27TSLA250530C00350000
347.50 C18.40+180.92%9,3352,33705-27TSLA250530C00347500
345.00 C20.50+177.03%17,80610,23605-27TSLA250530C00345000
342.50 C22.50+161.63%8,4174,84405-27TSLA250530C00342500
340.00 C24.63+155.23%19,2508,73105-27TSLA250530C00340000
337.50 C26.85+148.61%12,6766,07205-27TSLA250530C00337500
335.00 C29.00+137.70%6,9834,23905-27TSLA250530C00335000
332.50 C31.27+126.59%1,5162,56405-27TSLA250530C00332500
330.00 C33.76+122.11%9,6396,81805-27TSLA250530C00330000
327.50 C35.70+109.63%3,9771,42605-27TSLA250530C00327500
325.00 C37.85+100.26%9822,10405-27TSLA250530C00325000
322.50 C38.75+86.30%3,75269405-27TSLA250530C00322500
320.00 C42.92+89.07%7682,33605-27TSLA250530C00320000
317.50 C41.25+68.02%1691,13105-27TSLA250530C00317500
315.00 C47.48+74.56%3111,76205-27TSLA250530C00315000
312.50 C47.64+62.98%2920605-27TSLA250530C00312500
310.00 C52.48+68.48%7422,29705-27TSLA250530C00310000
307.50 C52.75+55.83%2922305-27TSLA250530C00307500
305.00 C57.71+58.98%1452,04805-27TSLA250530C00305000
302.50 C56.30+47.38%3734705-27TSLA250530C00302500
300.00 C62.47+55.01%8279,74505-27TSLA250530C00300000
297.50 C65.18+53.22%1226305-27TSLA250530C00297500
295.00 C64.77+44.74%571,11005-27TSLA250530C00295000
292.50 C66.90+39.00%1119605-27TSLA250530C00292500
290.00 C72.00+42.15%1865,19105-27TSLA250530C00290000
287.50 C71.60+32.74%5213905-27TSLA250530C00287500
285.00 C73.21+33.47%1911,21805-27TSLA250530C00285000
282.50 C76.28+31.43%256505-27TSLA250530C00282500
280.00 C80.68+34.47%1841,43605-27TSLA250530C00280000
277.50 C85.82+36.81%6010405-27TSLA250530C00277500
275.00 C85.02+32.12%401,13005-27TSLA250530C00275000
272.50 C68.70-5.67%261005-23TSLA250530C00272500
270.00 C92.50+33.29%2791505-27TSLA250530C00270000
267.50 C90.30+21.45%21505-27TSLA250530C00267500
265.00 C93.67+24.98%3152305-27TSLA250530C00265000
262.50 C94.53+19.66%6905-27TSLA250530C00262500
260.00 C102.65+29.27%3496505-27TSLA250530C00260000
257.50 C101.56+23.85%151105-27TSLA250530C00257500
255.00 C103.19+20.68%750305-27TSLA250530C00255000
252.50 C103.93+11.37%1305-27TSLA250530C00252500
250.00 C109.32+22.06%491,31205-27TSLA250530C00250000
247.50 C109.27+18.10%51105-27TSLA250530C00247500
245.00 C117.04+21.68%4642505-27TSLA250530C00245000
242.50 C121.90+20.75%51305-27TSLA250530C00242500
240.00 C120.35+19.31%3162605-27TSLA250530C00240000
235.00 C128.40+20.64%2418005-27TSLA250530C00235000
230.00 C131.21+18.53%4842505-27TSLA250530C00230000
225.00 C135.50+15.52%4817905-27TSLA250530C00225000
220.00 C142.71+17.69%1024505-27TSLA250530C00220000
215.00 C148.00+21.36%62105-27TSLA250530C00215000
210.00 C149.68+13.67%15405-27TSLA250530C00210000
205.00 C135.87-2.80%163305-23TSLA250530C00205000
200.00 C159.23+11.65%3451205-27TSLA250530C00200000
195.00 C168.09+15.07%59205-27TSLA250530C00195000
190.00 C172.30+14.27%176205-27TSLA250530C00190000
185.00 C172.04+9.88%1130305-27TSLA250530C00185000
180.00 C180.83+11.51%3622105-27TSLA250530C00180000
175.00 C164.85-3.32%229805-23TSLA250530C00175000
170.00 C190.32+13.62%711605-27TSLA250530C00170000
165.00 C184.55+7.68%2205-16TSLA250530C00165000
160.00 C180.80+3.85%163,15305-22TSLA250530C00160000
155.00 C179.15-1.40%14,47905-22TSLA250530C00155000
150.00 C191.36-0.33%381205-23TSLA250530C00150000
145.00 C00%0TSLA250530C00145000
140.00 C203.21-0.72%1505-21TSLA250530C00140000
135.00 C218.28+9.66%5505-27TSLA250530C00135000
130.00 C213.48+14.23%2505-15TSLA250530C00130000
125.00 C00%0TSLA250530C00125000
120.00 C221.630%6005-23TSLA250530C00120000
115.00 C00%0TSLA250530C00115000
110.00 C227.630%2005-23TSLA250530C00110000
105.00 C00%0TSLA250530C00105000
100.00 C241.58-1.40%2205-23TSLA250530C00100000
95.00 C00%0TSLA250530C00095000
90.00 C186.000%101004-28TSLA250530C00090000
85.00 C00%0TSLA250530C00085000
80.00 C175.60+9.75%1104-23TSLA250530C00080000
75.00 C00%0TSLA250530C00075000
70.00 C00%0TSLA250530C00070000
65.00 C00%0TSLA250530C00065000
60.00 C00%0TSLA250530C00060000
55.00 C289.80-0.58%61205-20TSLA250530C00055000
50.00 C309.08+6.23%3805-27TSLA250530C00050000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P355.200%2005-16TSLA250530P00700000
690.00 P00%0TSLA250530P00690000
680.00 P00%0TSLA250530P00680000
670.00 P00%0TSLA250530P00670000
660.00 P00%0TSLA250530P00660000
650.00 P00%0TSLA250530P00650000
640.00 P00%0TSLA250530P00640000
630.00 P284.300%8005-20TSLA250530P00630000
620.00 P00%0TSLA250530P00620000
610.00 P00%0TSLA250530P00610000
600.00 P00%0TSLA250530P00600000
590.00 P00%0TSLA250530P00590000
580.00 P00%0TSLA250530P00580000
570.00 P00%0TSLA250530P00570000
560.00 P00%0TSLA250530P00560000
550.00 P00%0TSLA250530P00550000
540.00 P00%0TSLA250530P00540000
530.00 P00%0TSLA250530P00530000
520.00 P00%0TSLA250530P00520000
510.00 P00%0TSLA250530P00510000
500.00 P160.700%12005-23TSLA250530P00500000
490.00 P00%0TSLA250530P00490000
480.00 P00%0TSLA250530P00480000
470.00 P148.250%1105-13TSLA250530P00470000
465.00 P102.200%2005-27TSLA250530P00465000
460.00 P98.91-22.30%7405-27TSLA250530P00460000
457.50 P00%0TSLA250530P00457500
455.00 P97.880%2005-27TSLA250530P00455000
452.50 P110.100%8005-23TSLA250530P00452500
450.00 P86.11-23.53%5205-27TSLA250530P00450000
447.50 P00%0TSLA250530P00447500
445.00 P88.500%8005-27TSLA250530P00445000
442.50 P00%0TSLA250530P00442500
440.00 P83.75-12.76%4405-27TSLA250530P00440000
437.50 P00%0TSLA250530P00437500
435.00 P00%0TSLA250530P00435000
432.50 P86.000%8005-22TSLA250530P00432500
430.00 P83.30-8.81%4505-22TSLA250530P00430000
427.50 P00%0TSLA250530P00427500
425.00 P68.75-14.60%1305-27TSLA250530P00425000
422.50 P65.35-18.11%1205-27TSLA250530P00422500
420.00 P60.00-24.39%93405-27TSLA250530P00420000
417.50 P54.500%4205-27TSLA250530P00417500
415.00 P55.45-25.52%64705-27TSLA250530P00415000
412.50 P50.55-31.19%181005-27TSLA250530P00412500
410.00 P47.48-31.19%716205-27TSLA250530P00410000
407.50 P46.850%6305-27TSLA250530P00407500
405.00 P45.42-32.01%564005-27TSLA250530P00405000
402.50 P43.75-33.61%171605-27TSLA250530P00402500
400.00 P38.00-37.32%82430305-27TSLA250530P00400000
397.50 P38.50-27.63%955905-27TSLA250530P00397500
395.00 P35.87-41.01%21417905-27TSLA250530P00395000
392.50 P31.42-45.97%37335405-27TSLA250530P00392500
390.00 P28.97-41.94%86242205-27TSLA250530P00390000
387.50 P26.95-42.72%1374205-27TSLA250530P00387500
385.00 P24.50-46.27%41616105-27TSLA250530P00385000
382.50 P22.10-48.24%43831505-27TSLA250530P00382500
380.00 P20.10-51.53%1,92498905-27TSLA250530P00380000
377.50 P18.40-51.58%71232905-27TSLA250530P00377500
375.00 P16.30-53.56%1,72559405-27TSLA250530P00375000
372.50 P14.90-55.59%3,59944805-27TSLA250530P00372500
370.00 P12.82-60.07%4,3601,96405-27TSLA250530P00370000
367.50 P11.25-65.90%1,19631205-27TSLA250530P00367500
365.00 P9.73-65.00%7,4451,69805-27TSLA250530P00365000
362.50 P8.49-66.57%14,5822,24805-27TSLA250530P00362500
360.00 P7.30-68.68%33,7804,42305-27TSLA250530P00360000
357.50 P6.10-71.16%23,2534,13005-27TSLA250530P00357500
355.00 P5.10-73.91%46,3698,20705-27TSLA250530P00355000
352.50 P4.30-75.71%24,1303,96905-27TSLA250530P00352500
350.00 P3.55-78.09%60,29213,11405-27TSLA250530P00350000
347.50 P2.91-79.72%12,3573,05305-27TSLA250530P00347500
345.00 P2.42-81.38%23,7546,64005-27TSLA250530P00345000
342.50 P1.96-82.88%12,4734,56405-27TSLA250530P00342500
340.00 P1.61-83.74%41,44512,93205-27TSLA250530P00340000
337.50 P1.32-85.08%12,1684,80005-27TSLA250530P00337500
335.00 P1.05-86.27%44,24024,37605-27TSLA250530P00335000
332.50 P0.87-87.01%7,7122,49005-27TSLA250530P00332500
330.00 P0.70-87.78%25,13212,11305-27TSLA250530P00330000
327.50 P0.61-87.80%5,8154,77305-27TSLA250530P00327500
325.00 P0.50-88.24%8,8825,86605-27TSLA250530P00325000
322.50 P0.42-88.17%4,7722,33405-27TSLA250530P00322500
320.00 P0.35-88.26%23,09111,03005-27TSLA250530P00320000
317.50 P0.31-87.80%2,6731,90105-27TSLA250530P00317500
315.00 P0.26-87.79%6,9286,12305-27TSLA250530P00315000
312.50 P0.23-87.29%1,3832,07405-27TSLA250530P00312500
310.00 P0.20-86.75%5,7158,62105-27TSLA250530P00310000
307.50 P0.18-86.05%2,3641,85705-27TSLA250530P00307500
305.00 P0.16-85.32%2,2272,87005-27TSLA250530P00305000
302.50 P0.15-84.04%1,1101,22705-27TSLA250530P00302500
300.00 P0.13-83.75%13,38622,35205-27TSLA250530P00300000
297.50 P0.13-81.16%1,6181,77505-27TSLA250530P00297500
295.00 P0.11-81.67%2,2773,25305-27TSLA250530P00295000
292.50 P0.10-80.77%9091,34305-27TSLA250530P00292500
290.00 P0.10-78.26%6,92810,71105-27TSLA250530P00290000
287.50 P0.09-78.05%8351,50405-27TSLA250530P00287500
285.00 P0.09-76.92%3,5435,10905-27TSLA250530P00285000
282.50 P0.08-78.95%1961,52505-27TSLA250530P00282500
280.00 P0.07-78.13%1,3616,76405-27TSLA250530P00280000
277.50 P0.06-80.00%28678905-27TSLA250530P00277500
275.00 P0.08-72.41%1,1056,40105-27TSLA250530P00275000
272.50 P0.05-82.76%14339205-27TSLA250530P00272500
270.00 P0.05-80.77%1,8434,35305-27TSLA250530P00270000
267.50 P0.05-80.77%58364605-27TSLA250530P00267500
265.00 P0.04-80.95%5301,72505-27TSLA250530P00265000
262.50 P0.04-80.95%4620005-27TSLA250530P00262500
260.00 P0.05-75.00%2,7205,25505-27TSLA250530P00260000
257.50 P0.04-81.82%21537605-27TSLA250530P00257500
255.00 P0.04-77.78%1,1432,78605-27TSLA250530P00255000
252.50 P0.04-80.00%5039805-27TSLA250530P00252500
250.00 P0.04-73.33%7,13922,52705-27TSLA250530P00250000
247.50 P0.03-83.33%5421505-27TSLA250530P00247500
245.00 P0.04-73.33%2,2983,11105-27TSLA250530P00245000
242.50 P0.03-83.33%1416205-27TSLA250530P00242500
240.00 P0.04-71.43%3,0226,00605-27TSLA250530P00240000
235.00 P0.03-75.00%1,5232,83305-27TSLA250530P00235000
230.00 P0.03-62.50%1,6604,77105-27TSLA250530P00230000
225.00 P0.03-70.00%7842,55005-27TSLA250530P00225000
220.00 P0.01-88.89%1,3704,36205-27TSLA250530P00220000
215.00 P0.01-87.50%3,8734,65805-27TSLA250530P00215000
210.00 P0.01-87.50%5774,42505-27TSLA250530P00210000
205.00 P0.01-87.50%588,18305-27TSLA250530P00205000
200.00 P0.03-62.50%10,58716,63905-27TSLA250530P00200000
195.00 P0.03-57.14%1303,44605-27TSLA250530P00195000
190.00 P0.02-71.43%10612,28605-27TSLA250530P00190000
185.00 P0.02-60.00%4386,89405-27TSLA250530P00185000
180.00 P0.01-75.00%74132,66005-27TSLA250530P00180000
175.00 P0.01-80.00%92515,61105-27TSLA250530P00175000
170.00 P0.01-75.00%5486,48205-27TSLA250530P00170000
165.00 P0.01-83.33%1933,62205-27TSLA250530P00165000
160.00 P0.01-75.00%9828,21105-27TSLA250530P00160000
155.00 P0.01-66.67%125,67305-27TSLA250530P00155000
150.00 P0.01-50.00%7882,21005-27TSLA250530P00150000
145.00 P0.01-66.67%3292805-27TSLA250530P00145000
140.00 P0.01-50.00%1062205-27TSLA250530P00140000
135.00 P0.030.00%681,17705-23TSLA250530P00135000
130.00 P0.01-66.67%40562305-27TSLA250530P00130000
125.00 P0.01-75.00%80074505-27TSLA250530P00125000
120.00 P0.010.00%51,14605-27TSLA250530P00120000
115.00 P0.01-50.00%3020405-27TSLA250530P00115000
110.00 P0.010.00%201,67805-27TSLA250530P00110000
105.00 P0.010.00%58,80805-27TSLA250530P00105000
100.00 P0.010.00%225,82705-27TSLA250530P00100000
95.00 P0.010.00%2668,68605-27TSLA250530P00095000
90.00 P0.010.00%5,0105,30905-22TSLA250530P00090000
85.00 P0.010.00%14,55005-22TSLA250530P00085000
80.00 P0.010.00%523905-22TSLA250530P00080000
75.00 P0.01-66.67%163005-19TSLA250530P00075000
70.00 P0.01-75.00%23705-23TSLA250530P00070000
65.00 P0.010.00%508705-20TSLA250530P00065000
60.00 P0.01-50.00%53305-22TSLA250530P00060000
55.00 P0.010.00%21605-27TSLA250530P00055000
50.00 P0.010.00%11,22805-27TSLA250530P00050000


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