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

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 8:30:30 AM EDT
328.21USD+0.201%(+0.66)726,806
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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,04268,38124,79379,648


TSLA Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Nov 21, 2025 Exp. - Max Pain @ $335.00

Puts
Calls


TSLA Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
790 C4.00-15.61%1,40911,65906-24TSLA251121C00790000
780 C4.09-4.88%1562506-24TSLA251121C00780000
770 C4.48-13.01%123906-24TSLA251121C00770000
760 C5.15-9.65%113806-24TSLA251121C00760000
750 C4.89-14.06%21,83506-24TSLA251121C00750000
740 C5.15+25.61%2298406-16TSLA251121C00740000
730 C6.89+57.67%1115706-23TSLA251121C00730000
720 C6.55+21.52%620406-23TSLA251121C00720000
710 C6.52+32.52%2511806-23TSLA251121C00710000
700 C5.75-15.69%5581,83806-24TSLA251121C00700000
690 C6.35-18.80%113106-24TSLA251121C00690000
680 C6.85-18.93%11,03306-24TSLA251121C00680000
670 C7.85+38.94%324906-23TSLA251121C00670000
660 C8.60+48.02%614406-23TSLA251121C00660000
650 C7.28-15.64%6354406-24TSLA251121C00650000
640 C9.60+17.07%527206-23TSLA251121C00640000
630 C10.25+48.77%1115106-23TSLA251121C00630000
620 C10.15+11.54%739306-23TSLA251121C00620000
610 C8.92-18.61%150006-24TSLA251121C00610000
600 C9.60-12.73%2051,97306-24TSLA251121C00600000
590 C9.90-17.84%21,15106-24TSLA251121C00590000
580 C10.63-17.85%3676606-24TSLA251121C00580000
570 C11.45-12.93%655606-24TSLA251121C00570000
560 C13.45-3.58%31,16106-24TSLA251121C00560000
550 C12.50-15.54%787506-24TSLA251121C00550000
540 C13.55-18.13%396106-24TSLA251121C00540000
530 C14.40-13.77%1353406-24TSLA251121C00530000
520 C15.20-12.94%111,07606-24TSLA251121C00520000
510 C16.12-14.26%2075006-24TSLA251121C00510000
500 C17.37-13.58%4294,05806-24TSLA251121C00500000
495 C18.05-16.20%547106-24TSLA251121C00495000
490 C18.60-13.08%2064306-24TSLA251121C00490000
485 C18.85-21.46%2150106-24TSLA251121C00485000
480 C19.85-13.70%4854806-24TSLA251121C00480000
475 C20.65-13.60%560006-24TSLA251121C00475000
470 C21.00-15.49%5953706-24TSLA251121C00470000
465 C21.98-15.62%821806-24TSLA251121C00465000
460 C22.90-12.50%2175006-24TSLA251121C00460000
455 C23.60-17.34%1161106-24TSLA251121C00455000
450 C24.50-14.19%662,36306-24TSLA251121C00450000
445 C25.50-16.53%7878606-24TSLA251121C00445000
440 C26.25-14.63%501,05106-24TSLA251121C00440000
435 C27.20-16.95%1459706-24TSLA251121C00435000
430 C28.70-9.69%10479806-24TSLA251121C00430000
425 C29.55-15.93%3289006-24TSLA251121C00425000
420 C30.99-11.20%211,73606-24TSLA251121C00420000
415 C32.05-12.31%1147206-24TSLA251121C00415000
410 C32.75-16.13%3385006-24TSLA251121C00410000
405 C34.10-11.43%1237406-24TSLA251121C00405000
400 C35.14-10.59%1066,58106-24TSLA251121C00400000
395 C36.25-12.76%9329306-24TSLA251121C00395000
390 C39.25-7.97%2247206-24TSLA251121C00390000
385 C40.20-10.96%3533306-24TSLA251121C00385000
380 C40.90-13.55%2987006-24TSLA251121C00380000
375 C43.40-8.40%1466406-24TSLA251121C00375000
370 C44.66-10.68%2585806-24TSLA251121C00370000
365 C46.91-8.93%2358506-24TSLA251121C00365000
360 C48.85-8.71%6390406-24TSLA251121C00360000
355 C50.45-9.34%3096606-24TSLA251121C00355000
350 C51.70-10.13%902,27406-24TSLA251121C00350000
345 C53.70-9.97%8055906-24TSLA251121C00345000
340 C55.80-12.07%8091106-24TSLA251121C00340000
335 C58.05-13.16%121,01106-24TSLA251121C00335000
330 C61.10-9.51%1201,22906-24TSLA251121C00330000
325 C65.11-6.81%548106-24TSLA251121C00325000
320 C66.25-8.52%796606-24TSLA251121C00320000
315 C74.25+28.79%7467606-23TSLA251121C00315000
310 C71.32-7.80%441406-24TSLA251121C00310000
305 C74.00-8.47%1579406-24TSLA251121C00305000
300 C76.00-8.57%271,53306-24TSLA251121C00300000
295 C79.50-7.16%1424806-24TSLA251121C00295000
290 C82.50-8.50%281,15806-24TSLA251121C00290000
285 C86.10-6.63%9558506-24TSLA251121C00285000
280 C88.69-6.64%1862806-24TSLA251121C00280000
275 C92.01-8.45%2489206-24TSLA251121C00275000
270 C102.07-3.25%21,17506-24TSLA251121C00270000
265 C98.83-6.74%144106-24TSLA251121C00265000
260 C102.50-9.25%121,07706-24TSLA251121C00260000
255 C114.98+27.22%2641106-23TSLA251121C00255000
250 C109.20-6.95%71,56006-24TSLA251121C00250000
245 C113.98-5.76%150106-24TSLA251121C00245000
240 C118.01-5.44%948706-24TSLA251121C00240000
235 C122.40+16.38%199206-23TSLA251121C00235000
230 C138.70+1.97%228206-24TSLA251121C00230000
225 C129.00-6.39%426706-24TSLA251121C00225000
220 C141.68+13.99%51,08306-23TSLA251121C00220000
215 C145.90+39.74%422206-23TSLA251121C00215000
210 C123.20-2.96%4118206-12TSLA251121C00210000
205 C137.64+22.89%110606-11TSLA251121C00205000
200 C150.00+0.30%41,83706-24TSLA251121C00200000
195 C143.50+10.23%411606-13TSLA251121C00195000
190 C172.75+6.18%13005-27TSLA251121C00190000
185 C174.13+18.58%29006-23TSLA251121C00185000
180 C128.42+9.76%76806-09TSLA251121C00180000
175 C158.93+22.07%18106-10TSLA251121C00175000
170 C167.74+7.18%12606-16TSLA251121C00170000
165 C188.74+11.02%14806-23TSLA251121C00165000
160 C171.65-11.16%27806-11TSLA251121C00160000
155 C197.03+27.49%17405-15TSLA251121C00155000
150 C189.55-9.95%14006-04TSLA251121C00150000
145 C147.57-1.15%201904-28TSLA251121C00145000
140 C211.10+45.49%44705-15TSLA251121C00140000
135 C208.85+3.23%12906-24TSLA251121C00135000
130 C220.88+36.73%24205-15TSLA251121C00130000
125 C164.00+35.09%22305-02TSLA251121C00125000
120 C227.06+0.80%13706-24TSLA251121C00120000
115 C248.80+72.97%14105-28TSLA251121C00115000
110 C245.25+13.59%23406-23TSLA251121C00110000
105 C182.85+30.28%41104-29TSLA251121C00105000
100 C250.00-5.16%411005-30TSLA251121C00100000
Puts
StrikePriceChangeVolOILastContract Name
790 P448.75+0.08%609205-22TSLA251121P00790000
780 P436.30-11.36%2106-24TSLA251121P00780000
770 P439.40-10.20%4106-13TSLA251121P00770000
760 P434.75+5.45%6206-13TSLA251121P00760000
750 P429.67-1.13%44206-20TSLA251121P00750000
740 P397.25-3.19%4206-24TSLA251121P00740000
730 P387.65-3.11%492506-24TSLA251121P00730000
720 P377.60-5.53%25306-24TSLA251121P00720000
710 P368.05-1.93%44506-24TSLA251121P00710000
700 P357.35-6.05%25506-24TSLA251121P00700000
690 P348.80-6.91%225506-24TSLA251121P00690000
680 P337.55-5.04%22506-24TSLA251121P00680000
670 P329.10-5.35%22606-24TSLA251121P00670000
660 P319.10-6.55%219706-24TSLA251121P00660000
650 P330.25-0.17%125706-20TSLA251121P00650000
640 P300.60-6.40%211306-24TSLA251121P00640000
630 P290.00-5.37%209906-24TSLA251121P00630000
620 P296.70+1.66%2506-18TSLA251121P00620000
610 P282.90-3.97%21706-16TSLA251121P00610000
600 P264.18-5.99%18706-23TSLA251121P00600000
590 P267.60-2.69%22606-18TSLA251121P00590000
580 P296.60-9.28%24604-25TSLA251121P00580000
570 P232.45-14.24%31506-24TSLA251121P00570000
560 P223.10-7.96%21306-24TSLA251121P00560000
550 P213.00-3.51%2306-24TSLA251121P00550000
540 P225.10+0.23%2406-17TSLA251121P00540000
530 P190.00-23.42%21205-30TSLA251121P00530000
520 P205.95-11.25%11206-12TSLA251121P00520000
510 P197.30+17.83%22106-17TSLA251121P00510000
500 P187.70-0.82%610706-13TSLA251121P00500000
495 P155.95-15.83%105506-23TSLA251121P00495000
490 P152.28-15.73%1016106-23TSLA251121P00490000
485 P176.24+2.97%44106-13TSLA251121P00485000
480 P165.70+0.12%411606-12TSLA251121P00480000
475 P139.72-31.45%121106-23TSLA251121P00475000
470 P164.38-31.65%23205-12TSLA251121P00470000
465 P195.02+38.02%201806-05TSLA251121P00465000
460 P147.80+8.12%2606-13TSLA251121P00460000
455 P129.50-7.53%310906-24TSLA251121P00455000
450 P124.68+3.68%1020806-24TSLA251121P00450000
445 P117.15-9.44%35005-28TSLA251121P00445000
440 P132.08+8.53%24806-13TSLA251121P00440000
435 P113.44+5.77%59606-24TSLA251121P00435000
430 P122.60+3.74%23106-20TSLA251121P00430000
425 P119.75+9.29%211406-11TSLA251121P00425000
420 P98.00-15.33%921106-23TSLA251121P00420000
415 P97.00-13.75%19706-24TSLA251121P00415000
410 P129.21+14.71%114606-09TSLA251121P00410000
405 P85.25-19.08%147506-23TSLA251121P00405000
400 P86.60+2.61%9264806-24TSLA251121P00400000
395 P81.25-12.82%63,99106-23TSLA251121P00395000
390 P78.70-15.36%244,09206-23TSLA251121P00390000
385 P76.80+0.07%19106-24TSLA251121P00385000
380 P69.45-18.00%1840006-23TSLA251121P00380000
375 P69.30+1.61%611206-24TSLA251121P00375000
370 P65.80+4.61%1122906-24TSLA251121P00370000
365 P63.00+5.26%93,65106-24TSLA251121P00365000
360 P59.60+1.41%1257706-24TSLA251121P00360000
355 P56.70+1.98%2830706-24TSLA251121P00355000
350 P53.55+1.04%352,69006-24TSLA251121P00350000
345 P51.15+0.89%8071106-24TSLA251121P00345000
340 P48.90+6.10%621,59906-24TSLA251121P00340000
335 P45.000.00%2596506-24TSLA251121P00335000
330 P42.72+1.76%381,88706-24TSLA251121P00330000
325 P40.83+3.39%3583906-24TSLA251121P00325000
320 P37.65+5.31%431,76906-24TSLA251121P00320000
315 P35.60+2.15%1893306-24TSLA251121P00315000
310 P33.68+2.53%521,10906-24TSLA251121P00310000
305 P30.95+3.34%563306-24TSLA251121P00305000
300 P29.40+2.91%544,51006-24TSLA251121P00300000
295 P27.10+4.03%21,40606-24TSLA251121P00295000
290 P25.43+2.96%2381,54506-24TSLA251121P00290000
285 P23.11+2.94%21,19706-24TSLA251121P00285000
280 P21.85+3.31%734,09806-24TSLA251121P00280000
275 P19.90-0.50%141,54806-24TSLA251121P00275000
270 P18.50+6.02%272,30306-24TSLA251121P00270000
265 P16.90+3.68%81,01606-24TSLA251121P00265000
260 P15.85+4.83%503,29906-24TSLA251121P00260000
255 P14.51+6.69%71,19406-24TSLA251121P00255000
250 P13.35+2.30%1745,64606-24TSLA251121P00250000
245 P11.80-2.07%383606-24TSLA251121P00245000
240 P11.00-0.45%555,56006-24TSLA251121P00240000
235 P10.00-1.48%3384506-24TSLA251121P00235000
230 P9.20+3.37%143,40506-24TSLA251121P00230000
225 P8.10-1.22%582,04906-24TSLA251121P00225000
220 P7.40-2.63%764,58806-24TSLA251121P00220000
215 P6.70-1.47%377006-24TSLA251121P00215000
210 P6.150.00%21,96106-24TSLA251121P00210000
205 P5.65-27.19%1473406-23TSLA251121P00205000
200 P5.10+3.03%4714,83906-24TSLA251121P00200000
195 P4.65-2.11%687106-24TSLA251121P00195000
190 P4.10-26.79%568006-23TSLA251121P00190000
185 P3.87-1.02%562,14606-24TSLA251121P00185000
180 P3.50-4.11%41,51306-24TSLA251121P00180000
175 P3.16+1.94%145706-24TSLA251121P00175000
170 P2.83-4.71%24,38906-24TSLA251121P00170000
165 P2.62+0.38%159506-24TSLA251121P00165000
160 P2.49-0.40%160006-24TSLA251121P00160000
155 P2.18-12.10%143806-24TSLA251121P00155000
150 P1.99-2.45%282,31206-24TSLA251121P00150000
145 P1.88-15.32%441006-23TSLA251121P00145000
140 P1.69-20.66%8675706-23TSLA251121P00140000
135 P1.60-18.78%3716906-23TSLA251121P00135000
130 P1.47-18.33%2464006-23TSLA251121P00130000
125 P1.350.00%1074006-24TSLA251121P00125000
120 P1.24-16.78%1932606-23TSLA251121P00120000
115 P1.26-8.70%319406-23TSLA251121P00115000
110 P1.00-6.54%362006-24TSLA251121P00110000
105 P0.96-10.28%6724506-23TSLA251121P00105000
100 P0.83-2.35%792,91406-24TSLA251121P00100000


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