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 8:23:07 AM EDT
327.98USD+0.131%(+0.43)677,963
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
88,113220,97342,481366,991


TSLA Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 19, 2025 Exp. - Max Pain @ $300.00

Puts
Calls


TSLA Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C0.59-25.32%53325,94006-24TSLA250919C00960000
950 C0.62-22.50%1565906-24TSLA250919C00950000
940 C0.70-30.00%172606-24TSLA250919C00940000
930 C0.75-29.25%237206-24TSLA250919C00930000
920 C0.74-36.75%633206-24TSLA250919C00920000
910 C0.75-10.71%614706-24TSLA250919C00910000
900 C0.81-16.49%421,53206-24TSLA250919C00900000
890 C1.01-4.72%1121706-24TSLA250919C00890000
880 C0.89-19.09%1035606-24TSLA250919C00880000
870 C0.95-32.14%2229606-24TSLA250919C00870000
860 C1.35+53.41%224406-23TSLA250919C00860000
850 C0.95-34.48%61,51406-24TSLA250919C00850000
840 C1.04-17.46%2322706-24TSLA250919C00840000
830 C1.36+52.81%1119806-23TSLA250919C00830000
820 C1.19-16.78%244606-24TSLA250919C00820000
810 C1.20-31.82%31,01106-24TSLA250919C00810000
800 C1.31-12.67%167,75206-24TSLA250919C00800000
790 C1.38-17.86%117106-24TSLA250919C00790000
780 C2.08+66.40%39106-23TSLA250919C00780000
770 C1.52-14.61%129806-24TSLA250919C00770000
760 C1.79-18.26%335006-24TSLA250919C00760000
750 C1.57-19.90%151,00706-24TSLA250919C00750000
740 C1.70-17.48%41,27106-24TSLA250919C00740000
730 C1.81-22.98%111,62406-24TSLA250919C00730000
720 C2.95+85.53%1223606-23TSLA250919C00720000
710 C1.97-33.22%990306-24TSLA250919C00710000
700 C2.09-17.39%21612,44306-24TSLA250919C00700000
690 C2.12-26.39%344406-24TSLA250919C00690000
680 C2.35-22.95%3876806-24TSLA250919C00680000
670 C2.38-34.79%311,11906-24TSLA250919C00670000
660 C2.88-14.03%2160206-24TSLA250919C00660000
650 C2.81-19.02%631,29806-24TSLA250919C00650000
640 C2.90-21.62%132,97006-24TSLA250919C00640000
630 C3.09-27.80%4457706-24TSLA250919C00630000
620 C3.35-34.82%10249306-24TSLA250919C00620000
610 C3.60-18.74%711,99606-24TSLA250919C00610000
600 C3.81-18.94%7579,13306-24TSLA250919C00600000
590 C4.10-16.33%241,40706-24TSLA250919C00590000
580 C4.35-17.92%223,17606-24TSLA250919C00580000
570 C4.70-19.66%921,14906-24TSLA250919C00570000
560 C5.05-19.46%2659606-24TSLA250919C00560000
550 C5.38-22.59%1244,08006-24TSLA250919C00550000
540 C6.00-22.58%3291306-24TSLA250919C00540000
530 C6.50-19.25%141,33006-24TSLA250919C00530000
520 C6.85-20.35%412,32606-24TSLA250919C00520000
515 C7.350%2006-24TSLA250919C00515000
510 C7.45-19.81%1281,32306-24TSLA250919C00510000
505 C7.90-18.56%131,47806-24TSLA250919C00505000
500 C8.00-21.18%6849,73606-24TSLA250919C00500000
495 C8.60-19.25%754206-24TSLA250919C00495000
490 C8.80-20.36%241,04706-24TSLA250919C00490000
485 C9.45-18.18%1693006-24TSLA250919C00485000
480 C9.60-24.23%2443,66806-24TSLA250919C00480000
475 C10.20-18.07%364,13506-24TSLA250919C00475000
470 C10.67-19.17%9043,15506-24TSLA250919C00470000
465 C11.27-19.84%2793,28206-24TSLA250919C00465000
460 C11.97-21.20%461,09006-24TSLA250919C00460000
455 C12.82-18.60%470806-24TSLA250919C00455000
450 C12.80-20.45%3384,45706-24TSLA250919C00450000
445 C14.00-14.89%931,35206-24TSLA250919C00445000
440 C14.10-19.20%442,55506-24TSLA250919C00440000
435 C15.00-19.57%6891,84306-24TSLA250919C00435000
430 C16.25-16.67%1332,42206-24TSLA250919C00430000
425 C17.21-14.93%762,36706-24TSLA250919C00425000
420 C17.35-18.31%6765,42606-24TSLA250919C00420000
415 C18.89-15.10%431,20506-24TSLA250919C00415000
410 C20.20-13.86%952,22406-24TSLA250919C00410000
405 C20.50-17.00%912,24406-24TSLA250919C00405000
400 C21.55-16.73%1,54718,16306-24TSLA250919C00400000
395 C23.30-15.43%1071,01506-24TSLA250919C00395000
390 C24.10-17.24%1191,44506-24TSLA250919C00390000
385 C25.58-14.02%3552,67606-24TSLA250919C00385000
380 C27.48-13.72%1453,71406-24TSLA250919C00380000
375 C29.20-12.57%783,18606-24TSLA250919C00375000
370 C29.95-14.72%1,1654,44906-24TSLA250919C00370000
365 C32.30-13.40%2471,60106-24TSLA250919C00365000
360 C33.40-15.23%6304,10406-24TSLA250919C00360000
355 C35.30-14.63%2412,61306-24TSLA250919C00355000
350 C37.10-13.86%1,46510,86906-24TSLA250919C00350000
345 C39.45-13.28%9102,00606-24TSLA250919C00345000
340 C41.65-12.68%5904,99206-24TSLA250919C00340000
335 C43.88-12.80%2492,71206-24TSLA250919C00335000
330 C46.39-12.01%5305,49906-24TSLA250919C00330000
325 C49.11-11.29%564,35406-24TSLA250919C00325000
320 C52.61-10.45%1115,24906-24TSLA250919C00320000
315 C54.37-12.80%751,58806-24TSLA250919C00315000
310 C57.50-10.16%422,95106-24TSLA250919C00310000
305 C61.75-9.19%161,60906-24TSLA250919C00305000
300 C63.70-9.65%2027,98506-24TSLA250919C00300000
295 C69.10-10.05%171,26206-24TSLA250919C00295000
290 C71.54-8.01%173,06406-24TSLA250919C00290000
285 C74.22-7.97%121,59906-24TSLA250919C00285000
280 C77.60-8.27%75,53406-24TSLA250919C00280000
275 C82.55-9.71%381,56606-24TSLA250919C00275000
270 C87.88-2.90%33,29106-24TSLA250919C00270000
265 C90.15-6.34%41,49006-24TSLA250919C00265000
260 C93.40-7.62%92,16706-24TSLA250919C00260000
255 C99.35-4.70%154,83906-24TSLA250919C00255000
250 C102.50-5.92%3524,10306-24TSLA250919C00250000
245 C106.50-4.66%821,27506-24TSLA250919C00245000
240 C109.98-8.23%71,77006-24TSLA250919C00240000
235 C116.00-6.50%31,19006-24TSLA250919C00235000
230 C119.52-3.56%101,58506-24TSLA250919C00230000
225 C122.00-7.15%565706-24TSLA250919C00225000
220 C129.30-5.69%11612,24006-24TSLA250919C00220000
215 C134.13-7.91%562906-24TSLA250919C00215000
210 C146.20+22.46%11,74306-23TSLA250919C00210000
205 C121.95+1.74%459206-20TSLA250919C00205000
200 C146.52-5.84%43,23506-24TSLA250919C00200000
195 C166.13+23.95%827806-23TSLA250919C00195000
190 C167.00+18.90%346606-23TSLA250919C00190000
185 C145.20+5.27%839506-20TSLA250919C00185000
180 C178.90+22.19%637606-23TSLA250919C00180000
175 C153.50+3.44%265006-18TSLA250919C00175000
170 C188.80+20.03%151806-23TSLA250919C00170000
165 C162.00+22.04%139406-18TSLA250919C00165000
160 C198.60+20.09%223606-23TSLA250919C00160000
155 C200.68+29.46%232106-23TSLA250919C00155000
150 C195.80-4.16%164206-24TSLA250919C00150000
145 C213.50+34.79%140906-23TSLA250919C00145000
140 C212.60+13.74%250906-23TSLA250919C00140000
135 C184.10-4.99%3622806-17TSLA250919C00135000
130 C202.25-11.95%28806-16TSLA250919C00130000
125 C167.87-27.75%223306-05TSLA250919C00125000
120 C233.90+16.28%224306-23TSLA250919C00120000
115 C183.01-22.18%224006-09TSLA250919C00115000
110 C216.29-7.24%119606-18TSLA250919C00110000
105 C257.40+8.13%119205-27TSLA250919C00105000
100 C218.63-5.40%226006-17TSLA250919C00100000
95 C182.28+3.66%24305-07TSLA250919C00095000
90 C238.68-13.21%54706-18TSLA250919C00090000
85 C232.00-11.55%21606-05TSLA250919C00085000
80 C218.72-22.16%67606-06TSLA250919C00080000
75 C249.94+0.64%684906-20TSLA250919C00075000
70 C277.24-4.97%19006-24TSLA250919C00070000
65 C286.70+3.48%19810405-30TSLA250919C00065000
60 C285.72+59.98%14105-22TSLA250919C00060000
55 C275.08+23.89%23606-16TSLA250919C00055000
50 C277.95+3.37%634506-18TSLA250919C00050000
45 C249.50+3.25%323206-09TSLA250919C00045000
40 C303.45-4.20%4806-24TSLA250919C00040000
35 C265.50+1.14%210606-06TSLA250919C00035000
30 C301.75-0.30%110106-16TSLA250919C00030000
25 C254.18+1.55%41803-27TSLA250919C00025000
20 C323.74-2.03%17006-24TSLA250919C00020000
15 C328.39+6.26%394706-24TSLA250919C00015000
10 C332.69-3.03%133006-24TSLA250919C00010000
5 C343.95+8.51%52,41306-23TSLA250919C00005000
Puts
StrikePriceChangeVolOILastContract Name
960 P614.10+0.05%1105-21TSLA250919P00960000
950 P532.04+0.13%2901-31TSLA250919P00950000
940 P544.10+10.09%2201-07TSLA250919P00940000
930 P534.65+6.25%5501-07TSLA250919P00930000
920 P524.75+11.05%7701-07TSLA250919P00920000
910 P562.28+11.70%2007805-16TSLA250919P00910000
900 P544.74-2.42%2305-27TSLA250919P00900000
890 P548.26+1.13%1105-22TSLA250919P00890000
880 P538.26+1.11%2305-22TSLA250919P00880000
870 P523.91+0.32%2105-20TSLA250919P00870000
860 P512.19+8.21%8105-16TSLA250919P00860000
850 P502.32-0.09%49505-16TSLA250919P00850000
840 P486.52-3.08%2105-20TSLA250919P00840000
830 P513.10-4.01%1206-17TSLA250919P00830000
820 P503.09-4.09%1106-17TSLA250919P00820000
810 P465.20+0.81%21205-21TSLA250919P00810000
800 P444.03-3.99%2405-27TSLA250919P00800000
790 P448.07+1.22%21205-15TSLA250919P00790000
780 P432.45-0.45%49214105-22TSLA250919P00780000
770 P424.98+0.21%2205-22TSLA250919P00770000
760 P415.04+0.23%21305-22TSLA250919P00760000
750 P395.03-2.34%26305-27TSLA250919P00750000
740 P413.85+4.80%213506-11TSLA250919P00740000
730 P385.15-1.60%629305-20TSLA250919P00730000
720 P375.20-2.56%3762705-20TSLA250919P00720000
710 P380.70-11.32%2106-16TSLA250919P00710000
700 P357.65-14.42%2106-24TSLA250919P00700000
690 P360.15+0.59%242306-16TSLA250919P00690000
680 P355.80-1.49%4806-20TSLA250919P00680000
670 P348.30-0.49%4106-20TSLA250919P00670000
660 P317.25-4.14%2106-24TSLA250919P00660000
650 P307.80-5.59%26406-24TSLA250919P00650000
640 P298.50-6.01%206306-24TSLA250919P00640000
630 P311.40+1.05%48306-20TSLA250919P00630000
620 P277.90-6.84%211406-24TSLA250919P00620000
610 P287.80-0.83%28906-18TSLA250919P00610000
600 P257.55-7.75%21,39106-24TSLA250919P00600000
590 P267.65+2.84%2010606-17TSLA250919P00590000
580 P258.10+2.34%29206-17TSLA250919P00580000
570 P242.50-1.78%214906-16TSLA250919P00570000
560 P231.70-2.42%26106-16TSLA250919P00560000
550 P222.95-1.78%45306-16TSLA250919P00550000
540 P218.75-1.64%526106-13TSLA250919P00540000
530 P205.90-3.17%562206-13TSLA250919P00530000
520 P198.10-2.53%82406-13TSLA250919P00520000
515 P00%0TSLA250919P00515000
510 P186.35-0.72%41206-13TSLA250919P00510000
505 P268.72+4.70%138703-13TSLA250919P00505000
500 P156.90-13.24%445806-24TSLA250919P00500000
495 P181.95+4.54%410006-13TSLA250919P00495000
490 P176.40+0.09%212306-13TSLA250919P00490000
485 P190.94+3.57%27406-06TSLA250919P00485000
480 P158.85-12.77%428006-12TSLA250919P00480000
475 P158.95+21.17%29106-17TSLA250919P00475000
470 P134.07+5.07%339206-24TSLA250919P00470000
465 P142.60-15.15%120106-16TSLA250919P00465000
460 P121.65+1.38%527706-24TSLA250919P00460000
455 P137.40-16.47%619206-12TSLA250919P00455000
450 P113.00-15.17%21,14806-23TSLA250919P00450000
445 P105.75-16.39%121406-23TSLA250919P00445000
440 P131.40+32.06%236406-10TSLA250919P00440000
435 P97.90-15.64%124606-23TSLA250919P00435000
430 P93.90-16.05%645306-23TSLA250919P00430000
425 P89.57-24.90%201,36906-23TSLA250919P00425000
420 P91.67+5.72%41,21406-24TSLA250919P00420000
415 P84.00-13.85%1541306-23TSLA250919P00415000
410 P83.00+4.86%184606-24TSLA250919P00410000
405 P76.65-0.65%4135406-24TSLA250919P00405000
400 P75.92+3.01%303,44006-24TSLA250919P00400000
395 P72.01+2.21%552006-24TSLA250919P00395000
390 P67.90+3.03%4781006-24TSLA250919P00390000
385 P64.45+3.20%880606-24TSLA250919P00385000
380 P61.30+2.25%2501,52306-24TSLA250919P00380000
375 P57.40+1.77%461,29506-24TSLA250919P00375000
370 P55.22+4.19%471,39506-24TSLA250919P00370000
365 P52.05+3.69%331,11106-24TSLA250919P00365000
360 P48.55+4.07%1302,73306-24TSLA250919P00360000
355 P45.05+2.81%601,77206-24TSLA250919P00355000
350 P42.68+4.61%3724,13806-24TSLA250919P00350000
345 P39.30+2.88%2991,10606-24TSLA250919P00345000
340 P36.50+1.39%3731,88806-24TSLA250919P00340000
335 P34.40+3.99%2431,54506-24TSLA250919P00335000
330 P32.05+4.81%1,3245,86206-24TSLA250919P00330000
325 P29.10+3.19%1272,91806-24TSLA250919P00325000
320 P27.14+3.63%1276,61506-24TSLA250919P00320000
315 P24.88+3.11%1472,23506-24TSLA250919P00315000
310 P22.90+3.11%1343,28106-24TSLA250919P00310000
305 P21.10+3.43%532,93706-24TSLA250919P00305000
300 P18.87+1.56%4508,34906-24TSLA250919P00300000
295 P17.60+3.53%3664,33206-24TSLA250919P00295000
290 P16.00+3.23%1224,14706-24TSLA250919P00290000
285 P14.45+2.48%3281,68106-24TSLA250919P00285000
280 P12.85+0.55%1275,39406-24TSLA250919P00280000
275 P11.58+0.26%784,27606-24TSLA250919P00275000
270 P10.40-1.70%1,1726,39406-24TSLA250919P00270000
265 P9.25-2.01%1343,02806-24TSLA250919P00265000
260 P8.35-1.76%1125,41906-24TSLA250919P00260000
255 P7.35-5.16%122,89306-24TSLA250919P00255000
250 P6.91-0.58%25014,96306-24TSLA250919P00250000
245 P5.97-4.48%292,61906-24TSLA250919P00245000
240 P5.55-2.63%1079,69106-24TSLA250919P00240000
235 P4.80-5.88%833,23906-24TSLA250919P00235000
230 P4.30-4.87%2,0928,15606-24TSLA250919P00230000
225 P3.85-6.10%7742,95306-24TSLA250919P00225000
220 P3.54-4.32%808,58906-24TSLA250919P00220000
215 P3.10-7.46%545,78406-24TSLA250919P00215000
210 P2.74-6.80%6417,58606-24TSLA250919P00210000
205 P2.47-9.19%93,07806-24TSLA250919P00205000
200 P2.30-4.96%1,85714,42606-24TSLA250919P00200000
195 P2.11-3.65%264,11006-24TSLA250919P00195000
190 P1.79-9.60%2746,74706-24TSLA250919P00190000
185 P1.85-29.39%462,04406-23TSLA250919P00185000
180 P1.52-7.88%1356,58006-24TSLA250919P00180000
175 P1.36-10.53%46,11306-24TSLA250919P00175000
170 P1.23-10.22%586,62206-24TSLA250919P00170000
165 P1.19-3.25%42,42806-24TSLA250919P00165000
160 P1.07-4.46%2665,59506-24TSLA250919P00160000
155 P1.00-5.66%182,97106-24TSLA250919P00155000
150 P0.88-9.28%20213,84206-24TSLA250919P00150000
145 P0.85-6.59%64,71006-24TSLA250919P00145000
140 P0.75-11.76%285,45806-24TSLA250919P00140000
135 P0.70-5.41%126,83306-24TSLA250919P00135000
130 P0.65-7.14%74,69406-24TSLA250919P00130000
125 P0.59-4.84%203,75306-24TSLA250919P00125000
120 P0.56-1.75%122,02606-24TSLA250919P00120000
115 P0.50-16.67%203,15306-24TSLA250919P00115000
110 P0.490.00%251,05806-24TSLA250919P00110000
105 P0.42-8.70%31,17506-24TSLA250919P00105000
100 P0.41-6.82%7912,34406-24TSLA250919P00100000
95 P0.37-7.50%41,00806-24TSLA250919P00095000
90 P0.30-28.57%651,39306-24TSLA250919P00090000
85 P0.32-13.51%2165206-24TSLA250919P00085000
80 P0.26-16.13%731,56106-24TSLA250919P00080000
75 P0.24-7.69%1171,64906-24TSLA250919P00075000
70 P0.23+4.55%52,88406-24TSLA250919P00070000
65 P0.210.00%651,56006-24TSLA250919P00065000
60 P0.160.00%1072006-24TSLA250919P00060000
55 P0.16+14.29%487106-18TSLA250919P00055000
50 P0.09-25.00%513,00406-24TSLA250919P00050000
45 P0.100.00%5049706-23TSLA250919P00045000
40 P0.05-28.57%351,32606-24TSLA250919P00040000
35 P0.04+33.33%2011,49206-24TSLA250919P00035000
30 P0.020.00%112,17106-23TSLA250919P00030000
25 P0.02+100.00%17,99306-23TSLA250919P00025000
20 P0.02+100.00%416,89106-24TSLA250919P00020000
15 P0.010.00%2730,29506-24TSLA250919P00015000
10 P0.010.00%613,16806-18TSLA250919P00010000
5 P0.010.00%17010,61706-24TSLA250919P00005000


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