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 8:33:30 AM EDT
327.03USD-0.159%(-0.52)774,529
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 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
94,850402,40268,457293,382


TSLA Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 18, 2025 Exp. - Max Pain @ $320.00

Puts
Calls


TSLA Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960.00 C0.010.00%42633,93406-24TSLA250718C00960000
950.00 C0.01-50.00%1595706-23TSLA250718C00950000
940.00 C0.01-50.00%117506-23TSLA250718C00940000
930.00 C0.02+100.00%132906-18TSLA250718C00930000
920.00 C0.010.00%20959606-24TSLA250718C00920000
910.00 C0.01-50.00%548706-23TSLA250718C00910000
900.00 C0.020.00%191,24706-23TSLA250718C00900000
890.00 C0.05+25.00%590606-11TSLA250718C00890000
880.00 C0.02-33.33%61,16006-18TSLA250718C00880000
870.00 C0.020.00%11,06906-23TSLA250718C00870000
860.00 C0.01-50.00%2581,60706-23TSLA250718C00860000
850.00 C0.02-33.33%81,37706-23TSLA250718C00850000
840.00 C0.03-40.00%183006-23TSLA250718C00840000
830.00 C0.02-33.33%228906-23TSLA250718C00830000
820.00 C0.03+50.00%261,48006-23TSLA250718C00820000
810.00 C0.01-50.00%6033406-20TSLA250718C00810000
800.00 C0.02-33.33%1654,37706-24TSLA250718C00800000
790.00 C0.02-33.33%390606-24TSLA250718C00790000
780.00 C0.01-80.00%178106-24TSLA250718C00780000
770.00 C0.02-50.00%33,54906-24TSLA250718C00770000
760.00 C0.01-66.67%282706-24TSLA250718C00760000
750.00 C0.030.00%72,07006-24TSLA250718C00750000
740.00 C0.03-25.00%950506-24TSLA250718C00740000
730.00 C0.03-25.00%1278406-24TSLA250718C00730000
720.00 C0.02-71.43%41,67106-24TSLA250718C00720000
710.00 C0.03-70.00%471,65306-24TSLA250718C00710000
700.00 C0.04-50.00%2313,90606-24TSLA250718C00700000
690.00 C0.04-63.64%3485806-24TSLA250718C00690000
680.00 C0.05-44.44%1892006-24TSLA250718C00680000
670.00 C0.04-60.00%655306-24TSLA250718C00670000
660.00 C0.07-30.00%491906-24TSLA250718C00660000
650.00 C0.08-33.33%162,84906-24TSLA250718C00650000
640.00 C0.12-36.84%91,00506-24TSLA250718C00640000
630.00 C0.10-44.44%71,44906-24TSLA250718C00630000
620.00 C0.12-40.00%311,43306-24TSLA250718C00620000
610.00 C0.14-36.36%673106-24TSLA250718C00610000
600.00 C0.14-39.13%2818,57806-24TSLA250718C00600000
590.00 C0.15-48.28%5081,96006-24TSLA250718C00590000
580.00 C0.19-32.14%1472,43506-24TSLA250718C00580000
570.00 C0.21-32.26%6291,21106-24TSLA250718C00570000
560.00 C0.25-37.50%5111,82506-24TSLA250718C00560000
550.00 C0.29-42.00%2913,64306-24TSLA250718C00550000
540.00 C0.34-33.33%81,42306-24TSLA250718C00540000
530.00 C0.44-32.31%3101,77706-24TSLA250718C00530000
520.00 C0.45-40.79%3604,23706-24TSLA250718C00520000
515.00 C0.52-42.86%14354506-24TSLA250718C00515000
510.00 C0.54-41.30%974,13906-24TSLA250718C00510000
505.00 C0.61-38.38%403,16006-24TSLA250718C00505000
500.00 C0.63-39.42%2,69418,82106-24TSLA250718C00500000
495.00 C0.70-46.97%18579306-24TSLA250718C00495000
490.00 C0.83-35.66%493,64606-24TSLA250718C00490000
485.00 C0.87-39.58%1022,04706-24TSLA250718C00485000
480.00 C0.92-39.07%2964,12806-24TSLA250718C00480000
475.00 C0.99-42.44%6067,40106-24TSLA250718C00475000
470.00 C1.09-40.76%4077,05006-24TSLA250718C00470000
465.00 C1.30-34.67%2623,30306-24TSLA250718C00465000
460.00 C1.34-40.44%3705,22406-24TSLA250718C00460000
455.00 C1.48-38.84%803,69406-24TSLA250718C00455000
450.00 C1.65-36.54%12,95321,46906-24TSLA250718C00450000
445.00 C1.85-37.29%2593,78506-24TSLA250718C00445000
440.00 C2.03-35.96%3116,45206-24TSLA250718C00440000
435.00 C2.24-41.05%3395,20706-24TSLA250718C00435000
430.00 C2.52-35.55%1,0504,54306-24TSLA250718C00430000
425.00 C2.79-36.59%2683,03106-24TSLA250718C00425000
420.00 C3.15-34.38%90411,68806-24TSLA250718C00420000
415.00 C3.51-34.88%1,1132,58406-24TSLA250718C00415000
410.00 C3.95-35.25%1,3286,35406-24TSLA250718C00410000
405.00 C4.48-35.07%4548,95206-24TSLA250718C00405000
400.00 C5.00-32.89%8,70424,52006-24TSLA250718C00400000
395.00 C5.70-31.24%3641,96506-24TSLA250718C00395000
390.00 C6.45-30.42%1,8978,44306-24TSLA250718C00390000
385.00 C7.20-30.43%6665,91406-24TSLA250718C00385000
380.00 C8.10-29.57%2,5549,53206-24TSLA250718C00380000
375.00 C9.26-27.99%2,3218,34506-24TSLA250718C00375000
370.00 C10.30-27.97%2,7429,21406-24TSLA250718C00370000
365.00 C11.70-27.10%1,5103,61706-24TSLA250718C00365000
360.00 C13.10-26.40%4,76212,28306-24TSLA250718C00360000
355.00 C14.95-24.42%1,7433,94206-24TSLA250718C00355000
350.00 C16.70-24.09%8,83418,24906-24TSLA250718C00350000
345.00 C18.80-23.30%2,4392,98006-24TSLA250718C00345000
342.50 C20.00-21.88%86332606-24TSLA250718C00342500
340.00 C21.00-21.99%2,49433,77506-24TSLA250718C00340000
337.50 C22.40-20.99%68147206-24TSLA250718C00337500
335.00 C23.50-20.88%5526,68206-24TSLA250718C00335000
332.50 C25.85-18.45%32038906-24TSLA250718C00332500
330.00 C26.33-19.36%1,1818,12606-24TSLA250718C00330000
327.50 C28.85-16.74%16222006-24TSLA250718C00327500
325.00 C29.35-19.01%4983,93306-24TSLA250718C00325000
322.50 C31.95-21.98%12910206-24TSLA250718C00322500
320.00 C32.50-17.18%2,67819,04506-24TSLA250718C00320000
317.50 C34.20-16.59%103306-24TSLA250718C00317500
315.00 C36.00-15.69%1482,14506-24TSLA250718C00315000
312.50 C39.65+14.60%92606-24TSLA250718C00312500
310.00 C39.90-15.20%1833,27106-24TSLA250718C00310000
307.50 C41.86-19.34%111406-24TSLA250718C00307500
305.00 C44.45-12.00%1221,93706-24TSLA250718C00305000
302.50 C00%0TSLA250718C00302500
300.00 C47.00-13.94%3348,57206-24TSLA250718C00300000
297.50 C49.80-14.87%91006-24TSLA250718C00297500
295.00 C53.10-11.06%741,96406-24TSLA250718C00295000
290.00 C57.20-9.78%662,30606-24TSLA250718C00290000
285.00 C60.60-10.62%261,54706-24TSLA250718C00285000
280.00 C65.20-9.44%652,42406-24TSLA250718C00280000
275.00 C71.65-6.95%512,23406-24TSLA250718C00275000
270.00 C75.18-6.38%5815,87106-24TSLA250718C00270000
265.00 C79.70-4.61%242,00706-24TSLA250718C00265000
260.00 C83.20-10.49%463,56006-24TSLA250718C00260000
255.00 C91.02-4.29%72,41006-24TSLA250718C00255000
250.00 C94.90-5.71%212,62606-24TSLA250718C00250000
245.00 C102.28-3.55%11,72306-24TSLA250718C00245000
240.00 C104.00-9.78%52,05906-24TSLA250718C00240000
235.00 C109.59-9.65%292106-24TSLA250718C00235000
230.00 C113.97-7.08%897706-24TSLA250718C00230000
225.00 C118.73-4.13%535006-24TSLA250718C00225000
220.00 C124.24-4.35%195706-24TSLA250718C00220000
215.00 C127.70-8.29%439606-24TSLA250718C00215000
210.00 C147.82+27.70%4218706-23TSLA250718C00210000
205.00 C145.78+21.16%520106-23TSLA250718C00205000
200.00 C143.50-4.33%9983606-24TSLA250718C00200000
195.00 C162.95+25.06%822106-23TSLA250718C00195000
190.00 C153.42-8.25%110006-24TSLA250718C00190000
185.00 C138.00+0.19%11218906-20TSLA250718C00185000
180.00 C165.10-4.28%147006-24TSLA250718C00180000
175.00 C130.38-21.55%519506-05TSLA250718C00175000
170.00 C173.30-3.38%106906-24TSLA250718C00170000
165.00 C184.89+19.76%62706-23TSLA250718C00165000
160.00 C189.90+14.84%63,50406-23TSLA250718C00160000
155.00 C199.72+17.98%13,27406-23TSLA250718C00155000
150.00 C176.55+4.25%823906-20TSLA250718C00150000
145.00 C174.87-16.05%51506-17TSLA250718C00145000
140.00 C214.76+14.45%216506-23TSLA250718C00140000
135.00 C166.37-0.16%13606-09TSLA250718C00135000
130.00 C191.52-2.46%416106-18TSLA250718C00130000
125.00 C196.78+24.47%410606-20TSLA250718C00125000
120.00 C224.27-4.39%18606-24TSLA250718C00120000
115.00 C207.26-2.49%306806-20TSLA250718C00115000
110.00 C233.98-4.35%16206-24TSLA250718C00110000
105.00 C248.30+12.78%47206-23TSLA250718C00105000
100.00 C241.56-5.12%121,02706-24TSLA250718C00100000
Puts
StrikePriceChangeVolOILastContract Name
960.00 P570.35+5.78%4201-29TSLA250718P00960000
950.00 P519.900%3312-19TSLA250718P00950000
940.00 P475.600%2212-18TSLA250718P00940000
930.00 P00%0TSLA250718P00930000
920.00 P466.05-1.71%2312-26TSLA250718P00920000
910.00 P480.65+7.74%2412-19TSLA250718P00910000
900.00 P448.700%2212-26TSLA250718P00900000
890.00 P472.700%1112-20TSLA250718P00890000
880.00 P450.500%2212-19TSLA250718P00880000
870.00 P444.95+0.59%8801-15TSLA250718P00870000
860.00 P428.600%4412-20TSLA250718P00860000
850.00 P446.37+1.92%304501-30TSLA250718P00850000
840.00 P426.05-0.88%81501-24TSLA250718P00840000
830.00 P419.45-0.60%64001-24TSLA250718P00830000
820.00 P414.45+1.32%1601-30TSLA250718P00820000
810.00 P399.10+0.25%81601-24TSLA250718P00810000
800.00 P457.63+10.38%22305-15TSLA250718P00800000
790.00 P404.95-0.22%22702-04TSLA250718P00790000
780.00 P387.65+4.91%21501-29TSLA250718P00780000
770.00 P355.75-6.69%83301-31TSLA250718P00770000
760.00 P347.40-6.44%41401-31TSLA250718P00760000
750.00 P384.45+8.01%23002-06TSLA250718P00750000
740.00 P392.45+0.08%4205-16TSLA250718P00740000
730.00 P333.05-1.60%27101-30TSLA250718P00730000
720.00 P377.61+17.64%62805-15TSLA250718P00720000
710.00 P367.79+18.05%21605-15TSLA250718P00710000
700.00 P356.91+5.75%1206-24TSLA250718P00700000
690.00 P344.20+3.27%2502-11TSLA250718P00690000
680.00 P338.75-1.60%2105-19TSLA250718P00680000
670.00 P311.50-4.40%4202-19TSLA250718P00670000
660.00 P301.60+13.88%212702-19TSLA250718P00660000
650.00 P292.26+0.23%16022505-30TSLA250718P00650000
640.00 P277.35-5.29%2105-30TSLA250718P00640000
630.00 P267.91-2.28%25205-27TSLA250718P00630000
620.00 P293.45+3.22%42106-13TSLA250718P00620000
610.00 P261.49-9.16%1006-23TSLA250718P00610000
600.00 P251.48-9.49%1106-23TSLA250718P00600000
590.00 P309.54+22.16%270106-05TSLA250718P00590000
580.00 P299.60+22.94%20106-05TSLA250718P00580000
570.00 P209.00-6.95%11305-28TSLA250718P00570000
560.00 P215.20-30.82%27705-14TSLA250718P00560000
550.00 P223.96-0.62%30606-12TSLA250718P00550000
540.00 P245.08-4.64%4106-06TSLA250718P00540000
530.00 P178.85-15.40%1106-23TSLA250718P00530000
520.00 P203.70+6.74%1808806-17TSLA250718P00520000
515.00 P00%0TSLA250718P00515000
510.00 P183.95-1.08%4106-13TSLA250718P00510000
505.00 P180.20+3.71%2106-11TSLA250718P00505000
500.00 P158.20+4.93%61,90006-24TSLA250718P00500000
495.00 P00%0TSLA250718P00495000
490.00 P164.15-0.12%4206-13TSLA250718P00490000
485.00 P155.50+6.95%2106-16TSLA250718P00485000
480.00 P156.20-12.63%41106-11TSLA250718P00480000
475.00 P153.24-3.29%30215506-18TSLA250718P00475000
470.00 P140.65-2.76%22106-16TSLA250718P00470000
465.00 P142.15+30.41%21006-18TSLA250718P00465000
460.00 P113.00-20.48%22406-23TSLA250718P00460000
455.00 P137.20+8.54%123706-17TSLA250718P00455000
450.00 P107.00+5.11%12,99406-24TSLA250718P00450000
445.00 P127.69+3.73%7514106-12TSLA250718P00445000
440.00 P92.10-0.27%3449606-24TSLA250718P00440000
435.00 P117.75+3.97%197406-17TSLA250718P00435000
430.00 P88.25+4.57%2095506-24TSLA250718P00430000
425.00 P79.35-23.90%328606-23TSLA250718P00425000
420.00 P78.75-3.30%341,51906-24TSLA250718P00420000
415.00 P69.65-29.40%275506-23TSLA250718P00415000
410.00 P70.15+6.13%966506-24TSLA250718P00410000
405.00 P63.80+3.15%11706-24TSLA250718P00405000
400.00 P63.30+8.67%1094,53906-24TSLA250718P00400000
395.00 P57.20+9.16%3510506-24TSLA250718P00395000
390.00 P54.00+7.36%631,36406-24TSLA250718P00390000
385.00 P49.12+12.79%8429206-24TSLA250718P00385000
380.00 P45.50+9.03%601,95106-24TSLA250718P00380000
375.00 P41.00+6.22%282,02006-24TSLA250718P00375000
370.00 P38.32+9.49%2833,22606-24TSLA250718P00370000
365.00 P34.75+10.85%1211,12706-24TSLA250718P00365000
360.00 P30.85+10.18%2226,66406-24TSLA250718P00360000
355.00 P27.75+10.78%2752,57706-24TSLA250718P00355000
350.00 P24.79+11.17%1,4128,79906-24TSLA250718P00350000
345.00 P21.91+10.38%2,3743,95106-24TSLA250718P00345000
342.50 P20.58+10.65%55728406-24TSLA250718P00342500
340.00 P19.25+11.27%3,9318,73906-24TSLA250718P00340000
337.50 P17.45+7.52%52944906-24TSLA250718P00337500
335.00 P16.80+10.89%1,2574,32106-24TSLA250718P00335000
332.50 P15.50+10.71%52730906-24TSLA250718P00332500
330.00 P14.46+10.38%1,4877,60806-24TSLA250718P00330000
327.50 P12.55+3.29%32419106-24TSLA250718P00327500
325.00 P12.35+9.58%1,6585,26706-24TSLA250718P00325000
322.50 P11.42+8.66%1,01785006-24TSLA250718P00322500
320.00 P10.60+10.42%2,93413,52306-24TSLA250718P00320000
317.50 P9.75+6.56%4751,25906-24TSLA250718P00317500
315.00 P9.00+9.09%1,5844,15406-24TSLA250718P00315000
312.50 P8.09+5.06%16413406-24TSLA250718P00312500
310.00 P7.55+7.86%1,6738,23106-24TSLA250718P00310000
307.50 P6.95+2.96%16715006-24TSLA250718P00307500
305.00 P6.35+6.72%9343,24806-24TSLA250718P00305000
302.50 P5.73+4.18%17089806-24TSLA250718P00302500
300.00 P5.30+6.21%5,02722,72406-24TSLA250718P00300000
297.50 P4.85+4.98%17515506-24TSLA250718P00297500
295.00 P4.45+5.20%7675,64206-24TSLA250718P00295000
290.00 P3.75+5.34%1,2328,61506-24TSLA250718P00290000
285.00 P3.10+2.65%4345,78006-24TSLA250718P00285000
280.00 P2.56+0.79%1,4045,58806-24TSLA250718P00280000
275.00 P2.180.00%2,7696,83106-24TSLA250718P00275000
270.00 P1.83-2.66%1,1056,87206-24TSLA250718P00270000
265.00 P1.57-2.48%1,1905,64006-24TSLA250718P00265000
260.00 P1.35-4.26%5206,19406-24TSLA250718P00260000
255.00 P1.18-5.60%5265,67106-24TSLA250718P00255000
250.00 P1.06-1.85%1,31219,51206-24TSLA250718P00250000
245.00 P0.93-4.12%4494,16806-24TSLA250718P00245000
240.00 P0.83-5.68%2107,76506-24TSLA250718P00240000
235.00 P0.73-9.88%1383,78106-24TSLA250718P00235000
230.00 P0.67-10.67%1329,57606-24TSLA250718P00230000
225.00 P0.60-14.29%1115,24706-24TSLA250718P00225000
220.00 P0.58-6.45%2394,76306-24TSLA250718P00220000
215.00 P0.53-11.67%333,95006-24TSLA250718P00215000
210.00 P0.50-10.71%1877,90806-24TSLA250718P00210000
205.00 P0.48-12.73%767,11106-24TSLA250718P00205000
200.00 P0.44-6.38%1,15522,46406-24TSLA250718P00200000
195.00 P0.41-8.89%268,46006-24TSLA250718P00195000
190.00 P0.42-2.33%1306,22206-24TSLA250718P00190000
185.00 P0.36-10.00%705,27106-24TSLA250718P00185000
180.00 P0.33-5.71%3915,41806-24TSLA250718P00180000
175.00 P0.31-13.89%1585,05606-24TSLA250718P00175000
170.00 P0.30-16.67%2243,34606-24TSLA250718P00170000
165.00 P0.27-15.63%1983806-24TSLA250718P00165000
160.00 P0.24-14.29%1134,68606-24TSLA250718P00160000
155.00 P0.22-18.52%665,93506-24TSLA250718P00155000
150.00 P0.20-4.76%4215,55006-24TSLA250718P00150000
145.00 P0.20-4.76%122,95806-24TSLA250718P00145000
140.00 P0.17-15.00%1204,66206-24TSLA250718P00140000
135.00 P0.16-11.11%111,55706-24TSLA250718P00135000
130.00 P0.12-20.00%111,11406-24TSLA250718P00130000
125.00 P0.11-21.43%553,86706-24TSLA250718P00125000
120.00 P0.10-16.67%222,00006-24TSLA250718P00120000
115.00 P0.07-22.22%252406-24TSLA250718P00115000
110.00 P0.07-30.00%585406-24TSLA250718P00110000
105.00 P0.060.00%401,16106-24TSLA250718P00105000
100.00 P0.060.00%38110,04106-24TSLA250718P00100000


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