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
Jul 3, 2025 3:59:30 PM EDT
313.85USD-0.571%(-1.80)58,041,519
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 9:29:35 AM EDT
318.06USD+0.764%(+2.41)2,064,512
After-hours
Jul 3, 2025 4:58:30 PM EDT
312.92USD-0.296%(-0.93)281,355
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 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 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,663196,01628,468277,828


TSLA Jul 11, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 11, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 11, 2025 Exp. - Max Pain @ $312.50

Puts
Calls


TSLA Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.010.00%833807-02TSLA250711C00680000
670.00 C0.010.00%26006-27TSLA250711C00670000
660.00 C0.010.00%110907-02TSLA250711C00660000
650.00 C0.010.00%34407-02TSLA250711C00650000
640.00 C0.010.00%12806-27TSLA250711C00640000
630.00 C0.010.00%1018106-27TSLA250711C00630000
620.00 C0.010.00%25,16706-27TSLA250711C00620000
610.00 C0.01-50.00%14,99207-02TSLA250711C00610000
600.00 C0.010.00%337907-02TSLA250711C00600000
590.00 C0.01-50.00%17507-01TSLA250711C00590000
580.00 C0.010.00%821807-02TSLA250711C00580000
575.00 C00%0TSLA250711C00575000
570.00 C0.010.00%134207-02TSLA250711C00570000
565.00 C0.01-90.91%120207-01TSLA250711C00565000
560.00 C0.010.00%56107-02TSLA250711C00560000
555.00 C0.120%1106-24TSLA250711C00555000
550.00 C0.010.00%237507-02TSLA250711C00550000
545.00 C0.02-66.67%1206-27TSLA250711C00545000
540.00 C0.01-80.00%146707-02TSLA250711C00540000
535.00 C0.02-91.30%10110206-30TSLA250711C00535000
530.00 C0.010.00%10265007-02TSLA250711C00530000
525.00 C0.07-68.18%2306-25TSLA250711C00525000
520.00 C0.010.00%2135507-02TSLA250711C00520000
515.00 C0.02-60.00%93206-30TSLA250711C00515000
510.00 C0.01-50.00%2736007-02TSLA250711C00510000
505.00 C0.01-50.00%101207-02TSLA250711C00505000
500.00 C0.010.00%461,70707-02TSLA250711C00500000
495.00 C0.02-50.00%12107-01TSLA250711C00495000
490.00 C0.01-50.00%32785007-02TSLA250711C00490000
485.00 C0.01-50.00%2321607-02TSLA250711C00485000
480.00 C0.01-50.00%1531,62707-02TSLA250711C00480000
475.00 C0.01-50.00%6741,29707-02TSLA250711C00475000
472.50 C0.01-50.00%11507-02TSLA250711C00472500
470.00 C0.02-33.33%3811,31107-02TSLA250711C00470000
467.50 C0.02-33.33%24407-02TSLA250711C00467500
465.00 C0.02-33.33%141407-02TSLA250711C00465000
462.50 C0.03-62.50%151707-01TSLA250711C00462500
460.00 C0.02-33.33%5640907-02TSLA250711C00460000
457.50 C0.01-66.67%118607-02TSLA250711C00457500
455.00 C0.030.00%5635507-02TSLA250711C00455000
452.50 C0.03-50.00%2,2532,29807-02TSLA250711C00452500
450.00 C0.02-60.00%9946,61507-02TSLA250711C00450000
447.50 C0.03-40.00%6626007-02TSLA250711C00447500
445.00 C0.02-66.67%39588807-02TSLA250711C00445000
442.50 C0.04-50.00%9231807-02TSLA250711C00442500
440.00 C0.03-57.14%1661,00407-02TSLA250711C00440000
437.50 C0.05-37.50%22307-02TSLA250711C00437500
435.00 C0.05-37.50%1091,26607-02TSLA250711C00435000
432.50 C0.04-42.86%137807-02TSLA250711C00432500
430.00 C0.04-55.56%1,1492,25607-02TSLA250711C00430000
427.50 C0.05-54.55%9817807-02TSLA250711C00427500
425.00 C0.06-40.00%2,0892,34907-02TSLA250711C00425000
422.50 C0.07-30.00%3,1082,93907-02TSLA250711C00422500
420.00 C0.08-33.33%7851,50707-02TSLA250711C00420000
417.50 C0.08-33.33%4311607-02TSLA250711C00417500
415.00 C0.08-46.67%13351707-02TSLA250711C00415000
412.50 C0.11-26.67%2716007-02TSLA250711C00412500
410.00 C0.11-26.67%4721,47207-02TSLA250711C00410000
407.50 C0.12-33.33%14311207-02TSLA250711C00407500
405.00 C0.12-33.33%2581,17707-02TSLA250711C00405000
402.50 C0.14-26.32%10172607-02TSLA250711C00402500
400.00 C0.16-15.79%3,8918,51607-02TSLA250711C00400000
397.50 C0.17-22.73%42938507-02TSLA250711C00397500
395.00 C0.19-20.83%2,6424,97707-02TSLA250711C00395000
392.50 C0.24-7.69%29564807-02TSLA250711C00392500
390.00 C0.22-26.67%3752,53707-02TSLA250711C00390000
387.50 C0.29-3.33%5225007-02TSLA250711C00387500
385.00 C0.27-20.59%5191,73807-02TSLA250711C00385000
382.50 C0.29-25.64%15428507-02TSLA250711C00382500
380.00 C0.34-12.82%1,6934,73207-02TSLA250711C00380000
377.50 C0.36-18.18%35853507-02TSLA250711C00377500
375.00 C0.44-2.22%1,3762,66507-02TSLA250711C00375000
372.50 C0.480.00%28762207-02TSLA250711C00372500
370.00 C0.540.00%2,1873,35007-02TSLA250711C00370000
367.50 C0.590.00%50255407-02TSLA250711C00367500
365.00 C0.68+11.48%2,0352,21907-02TSLA250711C00365000
362.50 C0.75+1.35%1,2071,08407-02TSLA250711C00362500
360.00 C0.87+19.18%4,0405,24607-02TSLA250711C00360000
357.50 C0.97+12.79%1,3701,37107-02TSLA250711C00357500
355.00 C1.12+24.44%7,9917,30807-02TSLA250711C00355000
352.50 C1.29+27.72%1,3481,67807-02TSLA250711C00352500
350.00 C1.50+37.61%22,52919,25507-02TSLA250711C00350000
347.50 C1.68+31.25%1,3035,75007-02TSLA250711C00347500
345.00 C1.95+40.29%4,1697,91107-02TSLA250711C00345000
342.50 C2.27+39.26%1,6051,36907-02TSLA250711C00342500
340.00 C2.63+51.15%7,8885,53607-02TSLA250711C00340000
337.50 C3.00+53.85%1,3821,09507-02TSLA250711C00337500
335.00 C3.49+57.92%5,0113,04807-02TSLA250711C00335000
332.50 C4.05+62.00%1,6701,99307-02TSLA250711C00332500
330.00 C4.67+62.72%18,70012,68707-02TSLA250711C00330000
327.50 C5.30+65.63%3,0824,42707-02TSLA250711C00327500
325.00 C6.05+63.51%10,5595,42807-02TSLA250711C00325000
322.50 C7.00+66.67%7,7196,60207-02TSLA250711C00322500
320.00 C8.00+68.42%18,35610,56007-02TSLA250711C00320000
317.50 C9.10+68.52%5,2326,35507-02TSLA250711C00317500
315.00 C10.31+69.02%19,3704,01707-02TSLA250711C00315000
312.50 C11.55+66.19%8,8032,57707-02TSLA250711C00312500
310.00 C13.00+69.05%12,1342,98707-02TSLA250711C00310000
307.50 C14.40+65.71%3,37276607-02TSLA250711C00307500
305.00 C16.29+67.08%5,8472,72907-02TSLA250711C00305000
302.50 C17.80+63.60%2,10796807-02TSLA250711C00302500
300.00 C19.85+63.91%3,8414,40507-02TSLA250711C00300000
297.50 C21.55+60.22%1,40298607-02TSLA250711C00297500
295.00 C23.20+54.15%1,9441,16707-02TSLA250711C00295000
292.50 C25.800%451007-02TSLA250711C00292500
290.00 C27.55+53.48%1,0632,37707-02TSLA250711C00290000
287.50 C30.100%88007-02TSLA250711C00287500
285.00 C30.06+40.14%27170107-02TSLA250711C00285000
282.50 C30.320%8007-02TSLA250711C00282500
280.00 C35.00+35.82%4811,70307-02TSLA250711C00280000
277.50 C38.850%2007-02TSLA250711C00277500
275.00 C41.22+39.97%9750507-02TSLA250711C00275000
272.50 C42.000%9007-02TSLA250711C00272500
270.00 C46.20+35.68%5648307-02TSLA250711C00270000
267.50 C00%0TSLA250711C00267500
265.00 C49.50+27.58%6515007-02TSLA250711C00265000
262.50 C54.850%5007-02TSLA250711C00262500
260.00 C55.85+28.39%40152307-02TSLA250711C00260000
257.50 C00%0TSLA250711C00257500
255.00 C61.75+27.71%257107-02TSLA250711C00255000
252.50 C00%0TSLA250711C00252500
250.00 C65.68+19.20%1972,25507-02TSLA250711C00250000
245.00 C71.75+20.91%52307-02TSLA250711C00245000
240.00 C73.84+16.43%122,17607-02TSLA250711C00240000
235.00 C80.66+19.20%43907-02TSLA250711C00235000
230.00 C83.58+15.28%13010707-02TSLA250711C00230000
225.00 C90.15+16.28%35907-02TSLA250711C00225000
220.00 C94.65+14.49%11115707-02TSLA250711C00220000
215.00 C98.52+12.94%11012107-02TSLA250711C00215000
210.00 C105.43+11.39%10212207-02TSLA250711C00210000
205.00 C124.82+0.30%7806-26TSLA250711C00205000
200.00 C115.21+13.07%15918107-02TSLA250711C00200000
195.00 C129.75-1.82%106506-17TSLA250711C00195000
190.00 C125.98+12.08%51707-02TSLA250711C00190000
185.00 C112.15-20.04%12007-01TSLA250711C00185000
180.00 C136.21+9.56%153507-02TSLA250711C00180000
175.00 C128.40-16.69%2607-01TSLA250711C00175000
170.00 C130.50-13.92%142707-01TSLA250711C00170000
165.00 C148.70+9.86%333307-02TSLA250711C00165000
160.00 C154.19+8.28%32607-02TSLA250711C00160000
155.00 C168.450%1106-27TSLA250711C00155000
150.00 C164.22-8.89%133407-02TSLA250711C00150000
145.00 C00%0TSLA250711C00145000
140.00 C173.55+10.61%31307-02TSLA250711C00140000
135.00 C161.80-14.36%1907-01TSLA250711C00135000
130.00 C183.95+13.56%2207-02TSLA250711C00130000
125.00 C189.250%2007-02TSLA250711C00125000
120.00 C199.740%2106-27TSLA250711C00120000
115.00 C201.95-6.89%1106-05TSLA250711C00115000
110.00 C00%0TSLA250711C00110000
105.00 C00%0TSLA250711C00105000
100.00 C219.70+13.70%21406-27TSLA250711C00100000
95.00 C00%0TSLA250711C00095000
90.00 C264.76+15.86%1206-23TSLA250711C00090000
80.00 C270.150%1106-24TSLA250711C00080000
70.00 C273.800%1106-24TSLA250711C00070000
60.00 C272.00-6.16%2206-25TSLA250711C00060000
50.00 C261.50+3.40%2707-02TSLA250711C00050000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P356.260%2006-25TSLA250711P00680000
670.00 P00%0TSLA250711P00670000
660.00 P00%0TSLA250711P00660000
650.00 P327.57+1.77%1006-27TSLA250711P00650000
640.00 P316.62+1.53%3106-27TSLA250711P00640000
630.00 P00%0TSLA250711P00630000
620.00 P00%0TSLA250711P00620000
610.00 P00%0TSLA250711P00610000
600.00 P287.19+10.31%2107-02TSLA250711P00600000
590.00 P276.810%2007-02TSLA250711P00590000
580.00 P00%0TSLA250711P00580000
575.00 P279.070%5007-01TSLA250711P00575000
570.00 P253.85-7.41%37507-02TSLA250711P00570000
565.00 P00%0TSLA250711P00565000
560.00 P00%0TSLA250711P00560000
555.00 P00%0TSLA250711P00555000
550.00 P00%0TSLA250711P00550000
545.00 P00%0TSLA250711P00545000
540.00 P00%0TSLA250711P00540000
535.00 P00%0TSLA250711P00535000
530.00 P00%0TSLA250711P00530000
525.00 P00%0TSLA250711P00525000
520.00 P00%0TSLA250711P00520000
515.00 P00%0TSLA250711P00515000
510.00 P185.550%2106-11TSLA250711P00510000
505.00 P00%0TSLA250711P00505000
500.00 P147.000%101006-23TSLA250711P00500000
495.00 P00%0TSLA250711P00495000
490.00 P193.450%1007-01TSLA250711P00490000
485.00 P161.72+3.23%1006-27TSLA250711P00485000
480.00 P174.40+11.29%2107-01TSLA250711P00480000
475.00 P00%0TSLA250711P00475000
472.50 P175.950%1007-01TSLA250711P00472500
470.00 P00%0TSLA250711P00470000
467.50 P00%0TSLA250711P00467500
465.00 P124.00+12.73%1106-24TSLA250711P00465000
462.50 P00%0TSLA250711P00462500
460.00 P108.00-21.45%101006-23TSLA250711P00460000
457.50 P00%0TSLA250711P00457500
455.00 P00%0TSLA250711P00455000
452.50 P155.900%1007-01TSLA250711P00452500
450.00 P123.45+17.98%1502406-26TSLA250711P00450000
447.50 P150.950%1007-01TSLA250711P00447500
445.00 P00%0TSLA250711P00445000
442.50 P00%0TSLA250711P00442500
440.00 P00%0TSLA250711P00440000
437.50 P00%0TSLA250711P00437500
435.00 P00%0TSLA250711P00435000
432.50 P120.020%1007-02TSLA250711P00432500
430.00 P117.50+14.08%1107-02TSLA250711P00430000
427.50 P00%0TSLA250711P00427500
425.00 P98.42+20.02%2306-26TSLA250711P00425000
422.50 P00%0TSLA250711P00422500
420.00 P103.90-12.38%45107-02TSLA250711P00420000
417.50 P103.81-11.27%22307-02TSLA250711P00417500
415.00 P114.60+19.90%402407-01TSLA250711P00415000
412.50 P65.450%151506-24TSLA250711P00412500
410.00 P94.73+8.42%75507-02TSLA250711P00410000
407.50 P91.05-14.99%1011407-02TSLA250711P00407500
405.00 P90.25-13.76%1504507-02TSLA250711P00405000
402.50 P100.010%2107-01TSLA250711P00402500
400.00 P84.89-14.60%3012107-02TSLA250711P00400000
397.50 P77.25+32.16%22106-27TSLA250711P00397500
395.00 P86.28-12.85%7307-02TSLA250711P00395000
392.50 P48.250%9206-24TSLA250711P00392500
390.00 P77.35-11.90%33107-02TSLA250711P00390000
387.50 P91.05+82.65%1507-01TSLA250711P00387500
385.00 P70.50-14.15%14507-02TSLA250711P00385000
382.50 P82.55+26.03%151307-01TSLA250711P00382500
380.00 P81.00+30.02%1099507-01TSLA250711P00380000
377.50 P76.20+39.56%144007-01TSLA250711P00377500
375.00 P62.00-16.19%118407-02TSLA250711P00375000
372.50 P71.43+46.52%41407-01TSLA250711P00372500
370.00 P54.25-18.74%3335607-02TSLA250711P00370000
367.50 P54.50-17.61%12507-02TSLA250711P00367500
365.00 P49.40-23.32%369307-02TSLA250711P00365000
362.50 P48.05-21.23%76607-02TSLA250711P00362500
360.00 P46.88-18.46%5172207-02TSLA250711P00360000
357.50 P43.40-24.78%308807-02TSLA250711P00357500
355.00 P41.17-23.05%20346407-02TSLA250711P00355000
352.50 P38.75-22.31%1417207-02TSLA250711P00352500
350.00 P36.30-26.84%4271,48407-02TSLA250711P00350000
347.50 P33.54-28.38%5342507-02TSLA250711P00347500
345.00 P31.53-29.76%13061407-02TSLA250711P00345000
342.50 P30.35-27.37%4435807-02TSLA250711P00342500
340.00 P26.98-32.13%6942,28107-02TSLA250711P00340000
337.50 P24.50-34.56%17635307-02TSLA250711P00337500
335.00 P22.70-35.62%4891,63907-02TSLA250711P00335000
332.50 P22.70-27.68%31785607-02TSLA250711P00332500
330.00 P18.78-40.42%1,4823,66807-02TSLA250711P00330000
327.50 P17.02-42.31%1,5241,15707-02TSLA250711P00327500
325.00 P15.30-43.75%2,7552,30607-02TSLA250711P00325000
322.50 P13.71-44.27%88592007-02TSLA250711P00322500
320.00 P12.00-48.30%3,7214,78107-02TSLA250711P00320000
317.50 P10.73-46.91%1,8391,16407-02TSLA250711P00317500
315.00 P9.35-53.25%10,1562,96607-02TSLA250711P00315000
312.50 P8.15-55.34%5,2521,37507-02TSLA250711P00312500
310.00 P7.04-57.59%13,3383,87207-02TSLA250711P00310000
307.50 P6.13-58.58%5,1811,71507-02TSLA250711P00307500
305.00 P5.30-61.45%9,2573,75007-02TSLA250711P00305000
302.50 P4.45-63.82%2,4641,92507-02TSLA250711P00302500
300.00 P3.75-65.91%19,2879,75607-02TSLA250711P00300000
297.50 P3.15-67.96%3,2291,71107-02TSLA250711P00297500
295.00 P2.73-68.80%5,8554,17107-02TSLA250711P00295000
292.50 P2.270%1,025007-02TSLA250711P00292500
290.00 P1.90-72.26%10,9726,81707-02TSLA250711P00290000
287.50 P1.690%528007-02TSLA250711P00287500
285.00 P1.38-74.54%7,2737,69707-02TSLA250711P00285000
282.50 P1.180%806007-02TSLA250711P00282500
280.00 P1.01-75.89%7,5707,09807-02TSLA250711P00280000
277.50 P0.890%682007-02TSLA250711P00277500
275.00 P0.77-76.16%5,0155,29607-02TSLA250711P00275000
272.50 P0.690%1,018007-02TSLA250711P00272500
270.00 P0.61-75.89%5,5916,49307-02TSLA250711P00270000
267.50 P0.580%1,030007-02TSLA250711P00267500
265.00 P0.50-74.75%1,8152,83607-02TSLA250711P00265000
262.50 P0.480%738007-02TSLA250711P00262500
260.00 P0.42-72.90%3,2433,42007-02TSLA250711P00260000
257.50 P0.410%276007-02TSLA250711P00257500
255.00 P0.37-70.63%1,4302,83807-02TSLA250711P00255000
252.50 P0.380%597007-02TSLA250711P00252500
250.00 P0.33-68.27%5,20317,05207-02TSLA250711P00250000
245.00 P0.29-66.28%7212,66907-02TSLA250711P00245000
240.00 P0.28-61.11%7985,05407-02TSLA250711P00240000
235.00 P0.23-63.49%1,1003,98807-02TSLA250711P00235000
230.00 P0.23-58.93%1,6663,25007-02TSLA250711P00230000
225.00 P0.21-56.25%9425,61007-02TSLA250711P00225000
220.00 P0.18-57.14%1,4204,24107-02TSLA250711P00220000
215.00 P0.16-56.76%8011,59307-02TSLA250711P00215000
210.00 P0.15-54.55%2732,00107-02TSLA250711P00210000
205.00 P0.14-53.33%9751,86207-02TSLA250711P00205000
200.00 P0.13-50.00%1,3698,31307-02TSLA250711P00200000
195.00 P0.13-43.48%2892,04407-02TSLA250711P00195000
190.00 P0.10-50.00%3,0515,53607-02TSLA250711P00190000
185.00 P0.09-50.00%10,82711,54807-02TSLA250711P00185000
180.00 P0.09-50.00%1,8363,77007-02TSLA250711P00180000
175.00 P0.09-30.77%26,97825,73507-02TSLA250711P00175000
170.00 P0.08-38.46%1,1492,32507-02TSLA250711P00170000
165.00 P0.04-66.67%56711,17307-02TSLA250711P00165000
160.00 P0.05-37.50%4052,11907-02TSLA250711P00160000
155.00 P0.06-25.00%7101,73107-02TSLA250711P00155000
150.00 P0.06-25.00%7912,67907-02TSLA250711P00150000
145.00 P0.03-57.14%365707-02TSLA250711P00145000
140.00 P0.02-71.43%664,19007-02TSLA250711P00140000
135.00 P0.01-85.71%424907-02TSLA250711P00135000
130.00 P0.01-66.67%1,9472,12407-02TSLA250711P00130000
125.00 P0.01-66.67%6143,73307-02TSLA250711P00125000
120.00 P0.01-50.00%11748007-02TSLA250711P00120000
115.00 P0.02-33.33%710207-02TSLA250711P00115000
110.00 P0.010.00%1,2633,15107-02TSLA250711P00110000
105.00 P0.01-50.00%12,05512,18207-02TSLA250711P00105000
100.00 P0.010.00%26,71027,09607-02TSLA250711P00100000
95.00 P0.010.00%18,67018,80907-02TSLA250711P00095000
90.00 P0.01-75.00%1420107-01TSLA250711P00090000
80.00 P0.01-50.00%11,00707-01TSLA250711P00080000
70.00 P0.02+100.00%3,1672,88206-27TSLA250711P00070000
60.00 P0.010.00%14,62706-30TSLA250711P00060000
50.00 P0.010.00%61,27506-27TSLA250711P00050000


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