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

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
349.84USD+2.048%(+7.02)91,375,022
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
346.66USD+1.120%(+3.84)1,625,839
After-hours
May 16, 2025 4:58:30 PM EDT
348.54USD-0.372%(-1.30)1,895,322
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 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 Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,47012,7985969,526


TSLA Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 27, 2025 Exp. - Max Pain @ $325.00

Puts
Calls


TSLA Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.480%51950605-15TSLA250627C00700000
690 C00%0TSLA250627C00690000
680 C00%0TSLA250627C00680000
670 C0.610%2205-15TSLA250627C00670000
660 C0.720%2205-15TSLA250627C00660000
650 C0.690%2205-15TSLA250627C00650000
640 C0.790%25225105-15TSLA250627C00640000
630 C0.890%2205-15TSLA250627C00630000
620 C0.960%252505-15TSLA250627C00620000
610 C00%0TSLA250627C00610000
600 C1.120%524005-15TSLA250627C00600000
590 C1.320%1105-15TSLA250627C00590000
580 C1.340%25125105-15TSLA250627C00580000
570 C1.720%333105-15TSLA250627C00570000
560 C1.610%6605-15TSLA250627C00560000
550 C2.000%15305-15TSLA250627C00550000
540 C1.930%9805-15TSLA250627C00540000
530 C2.110%6405-15TSLA250627C00530000
520 C2.600%3305-15TSLA250627C00520000
510 C2.730%6405-15TSLA250627C00510000
500 C2.70-20.82%8963005-15TSLA250627C00500000
490 C2.84-29.00%934705-15TSLA250627C00490000
480 C3.75-15.16%8517805-15TSLA250627C00480000
470 C4.05-17.35%10910205-15TSLA250627C00470000
465 C4.800%3305-15TSLA250627C00465000
460 C4.35-20.91%7465305-15TSLA250627C00460000
455 C5.100%141405-15TSLA250627C00455000
450 C5.30-15.87%37030705-15TSLA250627C00450000
445 C6.100%3305-15TSLA250627C00445000
440 C6.02-18.65%5814405-15TSLA250627C00440000
435 C00%0TSLA250627C00435000
430 C7.23-14.84%45138505-15TSLA250627C00430000
425 C7.230%1398705-15TSLA250627C00425000
420 C8.15-16.41%24220805-15TSLA250627C00420000
415 C8.680%953405-15TSLA250627C00415000
410 C9.42-18.93%14119505-15TSLA250627C00410000
405 C10.60-10.92%43214205-15TSLA250627C00405000
400 C11.05-16.10%1,7592,52905-15TSLA250627C00400000
395 C11.49-21.36%6817705-15TSLA250627C00395000
390 C13.46-14.92%12617205-15TSLA250627C00390000
385 C14.65-14.53%8314005-15TSLA250627C00385000
380 C15.55-14.28%6851,14905-15TSLA250627C00380000
375 C16.60-15.74%7125705-15TSLA250627C00375000
370 C18.40-14.70%20638105-15TSLA250627C00370000
365 C20.15-12.77%7719605-15TSLA250627C00365000
360 C21.45-14.10%25446505-15TSLA250627C00360000
355 C24.15-10.62%11427705-15TSLA250627C00355000
350 C25.45-12.24%1,1412,78205-15TSLA250627C00350000
345 C27.38-12.52%69842305-15TSLA250627C00345000
340 C29.95-12.55%77445505-15TSLA250627C00340000
335 C33.11-9.58%12119905-15TSLA250627C00335000
330 C35.00-11.10%28541505-15TSLA250627C00330000
325 C38.70-8.47%11538505-15TSLA250627C00325000
320 C41.00-8.89%7164605-15TSLA250627C00320000
315 C44.54-7.21%6628605-15TSLA250627C00315000
310 C46.65-12.62%1028805-15TSLA250627C00310000
305 C51.52-6.04%1913205-15TSLA250627C00305000
300 C55.47-5.98%3340605-15TSLA250627C00300000
295 C57.75-7.97%1517905-15TSLA250627C00295000
290 C57.33-12.67%919105-15TSLA250627C00290000
285 C65.37-8.41%713305-15TSLA250627C00285000
280 C70.11-6.16%239705-15TSLA250627C00280000
275 C72.10-7.75%244905-15TSLA250627C00275000
270 C77.64-6.48%124005-15TSLA250627C00270000
265 C78.95-9.40%31005-15TSLA250627C00265000
260 C88.95-4.82%33905-15TSLA250627C00260000
255 C85.90+5.62%51205-14TSLA250627C00255000
250 C95.37-5.10%5805-15TSLA250627C00250000
245 C98.93-0.72%2705-15TSLA250627C00245000
240 C106.30-4.79%21505-15TSLA250627C00240000
235 C106.39+2.74%1805-15TSLA250627C00235000
230 C116.12+8.55%3605-15TSLA250627C00230000
225 C69.200%4205-08TSLA250627C00225000
220 C128.86+21.62%1405-14TSLA250627C00220000
215 C131.52+25.74%1205-14TSLA250627C00215000
210 C00%0TSLA250627C00210000
205 C00%0TSLA250627C00205000
200 C00%0TSLA250627C00200000
195 C124.880%3305-12TSLA250627C00195000
190 C00%0TSLA250627C00190000
185 C163.37+21.33%2505-14TSLA250627C00185000
180 C161.370%1105-14TSLA250627C00180000
175 C00%0TSLA250627C00175000
170 C130.720%14705-09TSLA250627C00170000
165 C172.57+11.50%1705-13TSLA250627C00165000
160 C162.250%3305-13TSLA250627C00160000
155 C168.550%1105-13TSLA250627C00155000
150 C186.550%4405-13TSLA250627C00150000
145 C00%0TSLA250627C00145000
140 C203.52+12.93%1105-14TSLA250627C00140000
135 C00%0TSLA250627C00135000
130 C173.330%2105-09TSLA250627C00130000
125 C00%0TSLA250627C00125000
120 C00%0TSLA250627C00120000
115 C00%0TSLA250627C00115000
110 C00%0TSLA250627C00110000
105 C00%0TSLA250627C00105000
100 C00%0TSLA250627C00100000
95 C00%0TSLA250627C00095000
90 C00%0TSLA250627C00090000
80 C00%0TSLA250627C00080000
70 C00%0TSLA250627C00070000
60 C00%0TSLA250627C00060000
50 C269.200%2005-12TSLA250627C00050000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0TSLA250627P00700000
690 P00%0TSLA250627P00690000
680 P00%0TSLA250627P00680000
670 P00%0TSLA250627P00670000
660 P00%0TSLA250627P00660000
650 P00%0TSLA250627P00650000
640 P00%0TSLA250627P00640000
630 P00%0TSLA250627P00630000
620 P00%0TSLA250627P00620000
610 P00%0TSLA250627P00610000
600 P00%0TSLA250627P00600000
590 P00%0TSLA250627P00590000
580 P00%0TSLA250627P00580000
570 P00%0TSLA250627P00570000
560 P00%0TSLA250627P00560000
550 P00%0TSLA250627P00550000
540 P00%0TSLA250627P00540000
530 P00%0TSLA250627P00530000
520 P00%0TSLA250627P00520000
510 P00%0TSLA250627P00510000
500 P154.150%2105-14TSLA250627P00500000
490 P00%0TSLA250627P00490000
480 P141.350%303005-14TSLA250627P00480000
470 P125.600%2005-14TSLA250627P00470000
465 P00%0TSLA250627P00465000
460 P00%0TSLA250627P00460000
455 P00%0TSLA250627P00455000
450 P110.690%1105-15TSLA250627P00450000
445 P00%0TSLA250627P00445000
440 P00%0TSLA250627P00440000
435 P00%0TSLA250627P00435000
430 P00%0TSLA250627P00430000
425 P00%0TSLA250627P00425000
420 P86.40+8.00%1105-15TSLA250627P00420000
415 P00%0TSLA250627P00415000
410 P00%0TSLA250627P00410000
405 P71.500%2105-15TSLA250627P00405000
400 P67.60+6.54%307505-15TSLA250627P00400000
395 P00%0TSLA250627P00395000
390 P58.700%3305-15TSLA250627P00390000
385 P51.920%8805-14TSLA250627P00385000
380 P52.00+8.33%101305-15TSLA250627P00380000
375 P50.34+0.68%1205-15TSLA250627P00375000
370 P43.88+5.40%715205-15TSLA250627P00370000
365 P43.70+15.30%734405-15TSLA250627P00365000
360 P37.25+6.22%55105-15TSLA250627P00360000
355 P35.15+6.52%81905-15TSLA250627P00355000
350 P32.05+10.02%4529505-15TSLA250627P00350000
345 P28.10+6.04%68629705-15TSLA250627P00345000
340 P25.68+5.59%3,7221,18205-15TSLA250627P00340000
335 P24.05+6.60%9429805-15TSLA250627P00335000
330 P20.65+5.09%29422805-15TSLA250627P00330000
325 P18.50+6.02%505205-15TSLA250627P00325000
320 P17.05+9.09%7331905-15TSLA250627P00320000
315 P15.10+7.86%3113805-15TSLA250627P00315000
310 P13.40+5.02%15520905-15TSLA250627P00310000
305 P11.59+4.32%13413105-15TSLA250627P00305000
300 P10.20+7.94%21943305-15TSLA250627P00300000
295 P9.00+9.76%11633305-15TSLA250627P00295000
290 P7.80+5.41%18342005-15TSLA250627P00290000
285 P7.03+11.94%13720605-15TSLA250627P00285000
280 P6.13+13.52%13425305-15TSLA250627P00280000
275 P5.05+6.54%6417105-15TSLA250627P00275000
270 P4.55+11.52%8180005-15TSLA250627P00270000
265 P4.03+15.14%147205-15TSLA250627P00265000
260 P3.47+11.94%11925505-15TSLA250627P00260000
255 P2.90+7.41%236505-15TSLA250627P00255000
250 P2.70+10.20%9334605-15TSLA250627P00250000
245 P2.41+17.56%626905-15TSLA250627P00245000
240 P2.23+17.99%4449005-15TSLA250627P00240000
235 P1.77+7.93%2211105-15TSLA250627P00235000
230 P1.62+7.28%6221805-15TSLA250627P00230000
225 P1.61+15.83%71,15305-15TSLA250627P00225000
220 P1.43+13.49%2221505-15TSLA250627P00220000
215 P1.30+21.50%117205-15TSLA250627P00215000
210 P1.10+18.28%35305-15TSLA250627P00210000
205 P1.08+24.14%155405-15TSLA250627P00205000
200 P1.01+14.77%5821505-15TSLA250627P00200000
195 P0.91+21.33%54305-15TSLA250627P00195000
190 P0.83+15.28%32505-15TSLA250627P00190000
185 P0.63-5.97%449505-14TSLA250627P00185000
180 P0.61+7.02%33505-14TSLA250627P00180000
175 P0.740.00%11005-14TSLA250627P00175000
170 P0.58+5.45%324405-15TSLA250627P00170000
165 P0.46-25.81%21405-14TSLA250627P00165000
160 P0.51+18.60%53705-15TSLA250627P00160000
155 P0.46-8.00%1205-13TSLA250627P00155000
150 P0.41+13.89%111305-15TSLA250627P00150000
145 P0.40+2.56%82105-15TSLA250627P00145000
140 P0.36+16.13%51205-15TSLA250627P00140000
135 P0.400%2105-13TSLA250627P00135000
130 P00%0TSLA250627P00130000
125 P0.26-16.13%2305-15TSLA250627P00125000
120 P0.31-22.50%303405-12TSLA250627P00120000
115 P0.27+35.00%1205-15TSLA250627P00115000
110 P0.15-34.78%11205-15TSLA250627P00110000
105 P0.21-8.70%3110205-13TSLA250627P00105000
100 P0.15+25.00%16205-15TSLA250627P00100000
95 P00%0TSLA250627P00095000
90 P0.12-33.33%3405-13TSLA250627P00090000
80 P0.07-22.22%555305-15TSLA250627P00080000
70 P0.07-78.13%6605-13TSLA250627P00070000
60 P0.120%101005-14TSLA250627P00060000
50 P0.030.00%122805-14TSLA250627P00050000


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