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
Jun 25, 2025 3:59:59 PM EDT
327.58USD-3.784%(-12.89)119,845,050
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 26, 2025 8:16:30 AM EDT
328.40USD+0.260%(+0.85)615,619
After-hours
Jun 25, 2025 4:58:30 PM EDT
326.19USD-0.426%(-1.39)692,339
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 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
16,64246,2959,96373,596


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 @ $315.00

Puts
Calls


TSLA Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.02-33.33%2034106-24TSLA250711C00680000
670.00 C0.02-33.33%204206-24TSLA250711C00670000
660.00 C0.04-76.47%71706-23TSLA250711C00660000
650.00 C0.020.00%314606-23TSLA250711C00650000
640.00 C0.01-66.67%12706-24TSLA250711C00640000
630.00 C0.03-40.00%217606-24TSLA250711C00630000
620.00 C0.03-57.14%412106-24TSLA250711C00620000
610.00 C0.07+40.00%183106-23TSLA250711C00610000
600.00 C0.04-42.86%4535306-24TSLA250711C00600000
590.00 C0.05-54.55%1187406-24TSLA250711C00590000
580.00 C0.07-41.67%123206-24TSLA250711C00580000
575.00 C00%0TSLA250711C00575000
570.00 C0.09-35.71%15134406-24TSLA250711C00570000
565.00 C0.110%20120106-24TSLA250711C00565000
560.00 C0.10-44.44%126306-24TSLA250711C00560000
555.00 C0.120%1106-24TSLA250711C00555000
550.00 C0.11-42.11%3426306-24TSLA250711C00550000
545.00 C00%0TSLA250711C00545000
540.00 C0.14-44.00%446706-24TSLA250711C00540000
535.00 C0.230%1106-24TSLA250711C00535000
530.00 C0.16-48.39%10734406-24TSLA250711C00530000
525.00 C0.220%1006-24TSLA250711C00525000
520.00 C0.20-44.44%1162306-24TSLA250711C00520000
515.00 C0.220%2006-24TSLA250711C00515000
510.00 C0.23-51.06%1535106-24TSLA250711C00510000
505.00 C00%0TSLA250711C00505000
500.00 C0.29-43.14%2691,51306-24TSLA250711C00500000
495.00 C0.380%8006-24TSLA250711C00495000
490.00 C0.37-41.27%50241006-24TSLA250711C00490000
485.00 C0.400%2006-24TSLA250711C00485000
480.00 C0.43-46.91%921,27906-24TSLA250711C00480000
475.00 C0.600%29006-24TSLA250711C00475000
472.50 C0.590%10006-24TSLA250711C00472500
470.00 C0.56-44.00%9470906-24TSLA250711C00470000
467.50 C0.590%4006-24TSLA250711C00467500
465.00 C0.69-36.11%15428106-24TSLA250711C00465000
462.50 C0.670%4006-24TSLA250711C00462500
460.00 C0.70-43.09%2128706-24TSLA250711C00460000
457.50 C0.930%7006-24TSLA250711C00457500
455.00 C0.81-42.96%6228706-24TSLA250711C00455000
452.50 C0.850%11006-24TSLA250711C00452500
450.00 C0.89-39.86%2161,14006-24TSLA250711C00450000
447.50 C0.920%22006-24TSLA250711C00447500
445.00 C0.98-43.35%6126406-24TSLA250711C00445000
442.50 C1.110%3206-24TSLA250711C00442500
440.00 C1.18-35.87%9570906-24TSLA250711C00440000
437.50 C1.350%5006-24TSLA250711C00437500
435.00 C1.28-34.69%5328506-24TSLA250711C00435000
432.50 C1.490%15006-24TSLA250711C00432500
430.00 C1.50-40.24%16966706-24TSLA250711C00430000
427.50 C1.530%5006-24TSLA250711C00427500
425.00 C1.63-39.18%38144606-24TSLA250711C00425000
422.50 C1.750%26006-24TSLA250711C00422500
420.00 C1.86-38.41%33461206-24TSLA250711C00420000
417.50 C2.170%7006-24TSLA250711C00417500
415.00 C2.13-41.48%16033306-24TSLA250711C00415000
412.50 C2.430%14006-24TSLA250711C00412500
410.00 C2.44-38.23%28099306-24TSLA250711C00410000
407.50 C2.820%31006-24TSLA250711C00407500
405.00 C2.82-36.63%27369106-24TSLA250711C00405000
402.50 C3.000%57006-24TSLA250711C00402500
400.00 C3.20-37.25%4,1673,89406-24TSLA250711C00400000
397.50 C3.450%13006-24TSLA250711C00397500
395.00 C3.65-38.14%1271,88806-24TSLA250711C00395000
392.50 C4.000%38006-24TSLA250711C00392500
390.00 C4.30-36.67%7941,06106-24TSLA250711C00390000
387.50 C4.910%119006-24TSLA250711C00387500
385.00 C4.95-33.56%5021,09806-24TSLA250711C00385000
382.50 C5.310%28006-24TSLA250711C00382500
380.00 C5.71-33.99%1,5893,00606-24TSLA250711C00380000
377.50 C6.250%44006-24TSLA250711C00377500
375.00 C6.60-32.65%6191,45906-24TSLA250711C00375000
372.50 C7.150%122006-24TSLA250711C00372500
370.00 C7.75-31.42%1,7282,50506-24TSLA250711C00370000
367.50 C8.900%145006-24TSLA250711C00367500
365.00 C8.95-30.35%9151,09806-24TSLA250711C00365000
362.50 C9.640%159006-24TSLA250711C00362500
360.00 C10.25-29.31%4,1302,73306-24TSLA250711C00360000
357.50 C11.450%124006-24TSLA250711C00357500
355.00 C11.95-27.36%9811,32206-24TSLA250711C00355000
352.50 C12.980%540006-24TSLA250711C00352500
350.00 C13.70-26.62%4,9613,85806-24TSLA250711C00350000
347.50 C14.790%784006-24TSLA250711C00347500
345.00 C15.70-25.56%2,0621,26406-24TSLA250711C00345000
342.50 C16.85-26.74%1,04435606-24TSLA250711C00342500
340.00 C18.00-23.89%1,8322,10406-24TSLA250711C00340000
337.50 C19.35-25.00%21312806-24TSLA250711C00337500
335.00 C20.50-22.99%1,3951,31306-24TSLA250711C00335000
332.50 C22.43-22.12%14913306-24TSLA250711C00332500
330.00 C23.40-22.26%3932,04906-24TSLA250711C00330000
327.50 C25.04-20.25%44912806-24TSLA250711C00327500
325.00 C27.50-16.59%2861,35406-24TSLA250711C00325000
322.50 C29.25-16.43%1146906-24TSLA250711C00322500
320.00 C29.85-18.44%2851,04406-24TSLA250711C00320000
317.50 C32.10-16.51%1105006-24TSLA250711C00317500
315.00 C33.37-17.20%12263506-24TSLA250711C00315000
312.50 C35.30-14.32%934306-24TSLA250711C00312500
310.00 C37.20-16.03%9251906-24TSLA250711C00310000
307.50 C40.60-11.97%368706-24TSLA250711C00307500
305.00 C41.63-15.21%9335906-24TSLA250711C00305000
302.50 C45.20-11.98%564906-24TSLA250711C00302500
300.00 C45.47-13.85%2152,72106-24TSLA250711C00300000
297.50 C48.40-8.94%615406-24TSLA250711C00297500
295.00 C49.78-12.82%8966806-24TSLA250711C00295000
290.00 C54.00-13.11%1501,68906-24TSLA250711C00290000
285.00 C61.33-11.74%3430806-24TSLA250711C00285000
280.00 C64.65-8.49%351,56606-24TSLA250711C00280000
275.00 C76.95+47.27%5531606-23TSLA250711C00275000
270.00 C74.12-12.80%59906-24TSLA250711C00270000
265.00 C79.40-7.24%2015106-24TSLA250711C00265000
260.00 C84.49-5.32%916906-24TSLA250711C00260000
255.00 C94.11-2.45%18206-24TSLA250711C00255000
250.00 C94.75-3.29%112,06106-24TSLA250711C00250000
245.00 C98.35-4.01%51106-24TSLA250711C00245000
240.00 C104.60-4.67%652,07506-24TSLA250711C00240000
235.00 C110.03+16.19%12106-24TSLA250711C00235000
230.00 C115.00+6.43%71306-24TSLA250711C00230000
225.00 C119.93-0.98%31206-24TSLA250711C00225000
220.00 C105.42+4.74%24606-20TSLA250711C00220000
215.00 C83.580%221106-06TSLA250711C00215000
210.00 C122.24+2.72%2306-16TSLA250711C00210000
205.00 C150.34+25.29%2306-23TSLA250711C00205000
200.00 C142.95-2.02%27506-24TSLA250711C00200000
195.00 C129.75-1.82%106506-17TSLA250711C00195000
190.00 C134.66-3.64%101006-17TSLA250711C00190000
185.00 C138.28-5.22%1906-18TSLA250711C00185000
180.00 C164.17+16.39%31506-24TSLA250711C00180000
175.00 C167.81+7.75%2506-24TSLA250711C00175000
170.00 C153.230%2106-20TSLA250711C00170000
165.00 C00%0TSLA250711C00165000
160.00 C137.95+7.14%6206-06TSLA250711C00160000
155.00 C00%0TSLA250711C00155000
150.00 C192.69-0.52%21606-24TSLA250711C00150000
145.00 C00%0TSLA250711C00145000
140.00 C151.890%2206-05TSLA250711C00140000
135.00 C184.850%2106-12TSLA250711C00135000
130.00 C161.990%1106-05TSLA250711C00130000
125.00 C00%0TSLA250711C00125000
120.00 C00%0TSLA250711C00120000
115.00 C201.95-6.89%1106-05TSLA250711C00115000
110.00 C00%0TSLA250711C00110000
105.00 C00%0TSLA250711C00105000
100.00 C193.220%131306-05TSLA250711C00100000
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 C289.85-1.64%2206-24TSLA250711C00060000
50.00 C290.85+7.30%2406-24TSLA250711C00050000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0TSLA250711P00680000
670.00 P00%0TSLA250711P00670000
660.00 P00%0TSLA250711P00660000
650.00 P307.83+2.11%1006-24TSLA250711P00650000
640.00 P297.81+2.18%1106-24TSLA250711P00640000
630.00 P00%0TSLA250711P00630000
620.00 P00%0TSLA250711P00620000
610.00 P00%0TSLA250711P00610000
600.00 P259.230%1106-24TSLA250711P00600000
590.00 P00%0TSLA250711P00590000
580.00 P00%0TSLA250711P00580000
575.00 P00%0TSLA250711P00575000
570.00 P00%0TSLA250711P00570000
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 P00%0TSLA250711P00490000
485.00 P00%0TSLA250711P00485000
480.00 P133.96-13.89%1106-23TSLA250711P00480000
475.00 P00%0TSLA250711P00475000
472.50 P00%0TSLA250711P00472500
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 P00%0TSLA250711P00452500
450.00 P104.64-13.45%12406-23TSLA250711P00450000
447.50 P00%0TSLA250711P00447500
445.00 P00%0TSLA250711P00445000
442.50 P00%0TSLA250711P00442500
440.00 P00%0TSLA250711P00440000
437.50 P00%0TSLA250711P00437500
435.00 P00%0TSLA250711P00435000
432.50 P00%0TSLA250711P00432500
430.00 P85.30-23.27%2406-23TSLA250711P00430000
427.50 P00%0TSLA250711P00427500
425.00 P82.00-20.77%2406-23TSLA250711P00425000
422.50 P00%0TSLA250711P00422500
420.00 P78.73+6.97%111606-24TSLA250711P00420000
417.50 P70.000%191906-24TSLA250711P00417500
415.00 P73.98+4.05%101206-24TSLA250711P00415000
412.50 P65.450%151506-24TSLA250711P00412500
410.00 P69.75+11.33%31706-24TSLA250711P00410000
407.50 P63.500%575706-24TSLA250711P00407500
405.00 P65.85+6.30%44506-24TSLA250711P00405000
402.50 P00%0TSLA250711P00402500
400.00 P60.05+12.52%39506-24TSLA250711P00400000
397.50 P58.450%252006-24TSLA250711P00397500
395.00 P56.91+17.83%172506-24TSLA250711P00395000
392.50 P48.250%9206-24TSLA250711P00392500
390.00 P49.80+9.86%15106-24TSLA250711P00390000
387.50 P49.850%7406-24TSLA250711P00387500
385.00 P48.10+11.73%629706-24TSLA250711P00385000
382.50 P46.100%181306-24TSLA250711P00382500
380.00 P42.90+5.41%911,00206-24TSLA250711P00380000
377.50 P41.950%36006-24TSLA250711P00377500
375.00 P39.90+10.83%4921106-24TSLA250711P00375000
372.50 P37.150%53006-24TSLA250711P00372500
370.00 P34.76+8.02%8332006-24TSLA250711P00370000
367.50 P33.250%10006-24TSLA250711P00367500
365.00 P31.05+9.72%5113406-24TSLA250711P00365000
362.50 P29.750%29006-24TSLA250711P00362500
360.00 P27.60+9.31%33166706-24TSLA250711P00360000
357.50 P26.900%194006-24TSLA250711P00357500
355.00 P25.15+13.54%66244606-24TSLA250711P00355000
352.50 P22.670%309006-24TSLA250711P00352500
350.00 P21.94+13.39%1,48684306-24TSLA250711P00350000
347.50 P19.700%753006-24TSLA250711P00347500
345.00 P19.15+14.67%99149806-24TSLA250711P00345000
342.50 P17.45+10.79%77716506-24TSLA250711P00342500
340.00 P16.50+12.63%1,7911,42406-24TSLA250711P00340000
337.50 P15.14+12.15%16114606-24TSLA250711P00337500
335.00 P13.90+13.93%9241,28406-24TSLA250711P00335000
332.50 P12.78+13.60%27871306-24TSLA250711P00332500
330.00 P11.73+13.33%1,7851,56506-24TSLA250711P00330000
327.50 P9.95+4.19%23928806-24TSLA250711P00327500
325.00 P9.87+13.45%33782006-24TSLA250711P00325000
322.50 P8.30+5.06%11245606-24TSLA250711P00322500
320.00 P8.12+12.00%5981,65806-24TSLA250711P00320000
317.50 P6.85+3.79%617306-24TSLA250711P00317500
315.00 P6.55+9.17%4671,31906-24TSLA250711P00315000
312.50 P6.02+9.45%25238706-24TSLA250711P00312500
310.00 P5.50+11.11%5161,47406-24TSLA250711P00310000
307.50 P4.96+10.22%5914406-24TSLA250711P00307500
305.00 P4.50+11.11%42986706-24TSLA250711P00305000
302.50 P4.05+0.25%668206-24TSLA250711P00302500
300.00 P3.60+9.09%1,9432,65306-24TSLA250711P00300000
297.50 P2.95-4.84%33434006-24TSLA250711P00297500
295.00 P2.87+2.14%4291,23906-24TSLA250711P00295000
290.00 P2.40+5.73%6261,34606-24TSLA250711P00290000
285.00 P1.97+6.49%4643,76506-24TSLA250711P00285000
280.00 P1.61+3.21%2971,69606-24TSLA250711P00280000
275.00 P1.25-11.97%8191,40606-24TSLA250711P00275000
270.00 P1.13-7.38%4541,41206-24TSLA250711P00270000
265.00 P0.96-4.95%32949006-24TSLA250711P00265000
260.00 P0.80-11.11%14458206-24TSLA250711P00260000
255.00 P0.74-3.90%1121,57206-24TSLA250711P00255000
250.00 P0.66-8.33%1,0153,60106-24TSLA250711P00250000
245.00 P0.60-4.76%6328706-24TSLA250711P00245000
240.00 P0.53-3.64%1573,80106-24TSLA250711P00240000
235.00 P0.49-9.26%242,78906-24TSLA250711P00235000
230.00 P0.45-10.00%1961,42606-24TSLA250711P00230000
225.00 P0.42-8.70%2094,30806-24TSLA250711P00225000
220.00 P0.38-7.32%4172,32306-24TSLA250711P00220000
215.00 P0.36-16.28%9166306-24TSLA250711P00215000
210.00 P0.33-15.38%1361,15506-24TSLA250711P00210000
205.00 P0.30-11.76%20038606-24TSLA250711P00205000
200.00 P0.28-12.50%3643,63106-24TSLA250711P00200000
195.00 P0.26-3.70%25646906-24TSLA250711P00195000
190.00 P0.27-3.57%34258306-24TSLA250711P00190000
185.00 P0.21-22.22%21327306-24TSLA250711P00185000
180.00 P0.19-20.83%10680006-24TSLA250711P00180000
175.00 P0.19-13.64%19835806-24TSLA250711P00175000
170.00 P0.17-10.53%25360906-24TSLA250711P00170000
165.00 P0.15-11.76%44810,74206-24TSLA250711P00165000
160.00 P0.14-6.67%9163306-24TSLA250711P00160000
155.00 P0.11-38.89%621606-24TSLA250711P00155000
150.00 P0.10-23.08%9211,13506-24TSLA250711P00150000
145.00 P0.11-42.11%1219906-23TSLA250711P00145000
140.00 P0.090.00%173206-24TSLA250711P00140000
135.00 P0.06-62.50%610306-23TSLA250711P00135000
130.00 P0.09+28.57%4418106-24TSLA250711P00130000
125.00 P0.060.00%52,83506-24TSLA250711P00125000
120.00 P0.050.00%2523306-24TSLA250711P00120000
115.00 P0.02-60.00%8506-24TSLA250711P00115000
110.00 P0.04-20.00%721,84206-24TSLA250711P00110000
105.00 P0.05-28.57%4019706-24TSLA250711P00105000
100.00 P0.020.00%10964506-24TSLA250711P00100000
95.00 P0.050.00%413606-24TSLA250711P00095000
90.00 P0.040.00%218806-24TSLA250711P00090000
80.00 P0.02-50.00%534706-24TSLA250711P00080000
70.00 P0.01-50.00%132006-23TSLA250711P00070000
60.00 P0.01-66.67%210706-20TSLA250711P00060000
50.00 P0.01-50.00%51,26906-23TSLA250711P00050000


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