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 8:51:30 AM EDT
327.00USD-0.168%(-0.55)987,644
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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
123,209259,93942,309312,153


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

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

Puts
Calls

TSLA Dec 19, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


TSLA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C2.95-14.49%62139,01106-24TSLA251219C00960000
950 C3.08-12.00%813,52706-24TSLA251219C00950000
940 C4.20+65.35%86,05006-23TSLA251219C00940000
930 C3.95+29.51%722006-23TSLA251219C00930000
920 C4.05+1.25%112906-24TSLA251219C00920000
910 C3.95+33.45%110206-23TSLA251219C00910000
900 C3.50-15.46%306,24106-24TSLA251219C00900000
890 C3.75-11.97%5756506-24TSLA251219C00890000
880 C3.80-12.04%2643706-24TSLA251219C00880000
870 C4.67+34.58%844006-23TSLA251219C00870000
860 C4.65+13.41%416906-23TSLA251219C00860000
850 C5.00+21.07%71,16206-23TSLA251219C00850000
840 C5.06+21.63%939506-23TSLA251219C00840000
830 C5.20+36.84%36806-23TSLA251219C00830000
820 C5.50+39.24%3232406-23TSLA251219C00820000
810 C6.60+60.58%424606-23TSLA251219C00810000
800 C4.90-13.27%7612,94206-24TSLA251219C00800000
790 C5.15-24.26%324706-24TSLA251219C00790000
780 C5.44+15.99%157106-24TSLA251219C00780000
770 C6.43+15.86%738606-23TSLA251219C00770000
760 C5.85-15.09%321006-24TSLA251219C00760000
750 C5.95-15.00%102,84306-24TSLA251219C00750000
740 C6.90-13.75%11,09006-24TSLA251219C00740000
730 C6.60-22.35%2512806-24TSLA251219C00730000
720 C7.83+31.60%756706-23TSLA251219C00720000
710 C6.95-15.76%165906-24TSLA251219C00710000
700 C7.19-12.32%3508,65906-24TSLA251219C00700000
690 C8.80+41.03%3426106-23TSLA251219C00690000
680 C8.00-15.79%947306-24TSLA251219C00680000
670 C10.00+47.06%1036206-23TSLA251219C00670000
660 C8.70-23.35%361906-24TSLA251219C00660000
650 C9.10-15.35%514,22206-24TSLA251219C00650000
640 C9.50-20.83%572106-24TSLA251219C00640000
630 C9.95-22.27%541506-24TSLA251219C00630000
620 C10.35-23.62%456706-24TSLA251219C00620000
610 C11.00-13.39%1134506-24TSLA251219C00610000
600 C11.50-16.36%63912,45206-24TSLA251219C00600000
590 C12.42-15.85%208,12006-24TSLA251219C00590000
580 C12.70-16.72%553,62406-24TSLA251219C00580000
570 C13.70-13.29%88,64306-24TSLA251219C00570000
560 C14.60-16.57%3012,71506-24TSLA251219C00560000
550 C15.27-11.84%884,14806-24TSLA251219C00550000
540 C16.69-14.41%431,71506-24TSLA251219C00540000
530 C17.02-20.09%571,73606-24TSLA251219C00530000
520 C17.95-14.77%3011,56206-24TSLA251219C00520000
510 C19.02-22.49%222,55406-24TSLA251219C00510000
500 C20.30-13.58%95312,56506-24TSLA251219C00500000
490 C21.90-10.98%462,00406-24TSLA251219C00490000
480 C23.00-12.71%552,29406-24TSLA251219C00480000
475 C23.95-13.10%2071,50206-24TSLA251219C00475000
470 C25.31-11.57%161,07006-24TSLA251219C00470000
460 C26.90-10.78%281,76606-24TSLA251219C00460000
450 C27.90-12.48%3304,51306-24TSLA251219C00450000
440 C29.75-11.46%533,39506-24TSLA251219C00440000
430 C32.69-10.07%692,54206-24TSLA251219C00430000
425 C34.20-7.87%161,34406-24TSLA251219C00425000
420 C34.00-12.82%982,78306-24TSLA251219C00420000
410 C36.83-10.72%472,16906-24TSLA251219C00410000
405 C38.76-10.07%161,43606-24TSLA251219C00405000
400 C39.30-11.67%53817,03506-24TSLA251219C00400000
390 C42.20-10.54%1616,37606-24TSLA251219C00390000
380 C45.37-10.39%404,97206-24TSLA251219C00380000
370 C48.73-10.34%653,95006-24TSLA251219C00370000
360 C53.00-8.43%973,50006-24TSLA251219C00360000
350 C56.11-9.21%95012,50706-24TSLA251219C00350000
345 C58.00-9.66%2981,11906-24TSLA251219C00345000
340 C60.00-9.56%1763,14706-24TSLA251219C00340000
335 C63.16-6.64%1147606-24TSLA251219C00335000
330 C65.72-7.28%444,83206-24TSLA251219C00330000
325 C67.55-8.11%611,28706-24TSLA251219C00325000
320 C69.10-8.11%2903,75006-24TSLA251219C00320000
315 C72.75-7.15%1144106-24TSLA251219C00315000
310 C75.50-6.88%222,38006-24TSLA251219C00310000
305 C79.12-7.46%940206-24TSLA251219C00305000
300 C80.00-8.10%8911,21306-24TSLA251219C00300000
295 C84.75-6.56%733006-24TSLA251219C00295000
290 C87.45-7.12%262,55506-24TSLA251219C00290000
285 C89.45-6.24%6831906-24TSLA251219C00285000
280 C92.00-9.66%143,79706-24TSLA251219C00280000
275 C96.64-6.76%535006-24TSLA251219C00275000
270 C100.72-8.92%135,11106-24TSLA251219C00270000
265 C102.93-10.76%636506-24TSLA251219C00265000
260 C106.80-3.96%2512,21306-24TSLA251219C00260000
255 C112.55-1.92%2541006-24TSLA251219C00255000
250 C112.00-4.87%327,68106-24TSLA251219C00250000
245 C127.13+27.92%621706-23TSLA251219C00245000
240 C120.72-8.38%63,66706-24TSLA251219C00240000
235 C126.56+17.14%141506-23TSLA251219C00235000
230 C129.10-4.69%33,05606-24TSLA251219C00230000
225 C132.61-5.08%220906-24TSLA251219C00225000
220 C136.45-5.99%73,11106-24TSLA251219C00220000
215 C144.00+15.20%123706-24TSLA251219C00215000
210 C144.26-6.63%54,24106-24TSLA251219C00210000
205 C155.53+11.93%16806-23TSLA251219C00205000
200 C152.30-4.51%166,12306-24TSLA251219C00200000
195 C160.85+15.47%11,61706-24TSLA251219C00195000
190 C174.03+20.69%32,02906-23TSLA251219C00190000
185 C148.70+1.33%179206-18TSLA251219C00185000
180 C178.90+16.78%12,17806-23TSLA251219C00180000
175 C175.71-3.22%11,05706-24TSLA251219C00175000
170 C180.00+14.50%11,43006-24TSLA251219C00170000
165 C193.05+20.66%161406-23TSLA251219C00165000
160 C198.67+18.39%5159006-23TSLA251219C00160000
155 C170.15-15.93%123006-17TSLA251219C00155000
150 C210.00+17.94%61,06906-23TSLA251219C00150000
145 C209.30-0.81%337806-24TSLA251219C00145000
140 C209.25-2.74%152,92606-24TSLA251219C00140000
135 C202.00+21.10%444806-16TSLA251219C00135000
130 C223.07+14.49%1726806-23TSLA251219C00130000
125 C203.25-0.06%7017506-20TSLA251219C00125000
120 C233.43+10.60%1878106-23TSLA251219C00120000
115 C210.85+21.28%230306-20TSLA251219C00115000
110 C168.00+10.13%230604-25TSLA251219C00110000
105 C187.45+2.38%131306-05TSLA251219C00105000
100 C246.80+9.60%16,37706-23TSLA251219C00100000
95 C254.00+6.66%17,73806-23TSLA251219C00095000
90 C235.38+0.65%108,04906-20TSLA251219C00090000
85 C241.90+16.97%13206-10TSLA251219C00085000
80 C276.00+24.77%131306-23TSLA251219C00080000
75 C249.25+0.98%1010706-20TSLA251219C00075000
70 C258.97+17.91%16506-18TSLA251219C00070000
60 C289.00+26.46%121506-23TSLA251219C00060000
55 C280.97+6.43%74806-11TSLA251219C00055000
50 C293.96-3.18%440206-24TSLA251219C00050000
45 C287.72+20.59%42306-11TSLA251219C00045000
40 C249.40+1.03%305705-01TSLA251219C00040000
35 C290.97-2.15%125906-12TSLA251219C00035000
30 C321.49+9.11%28906-23TSLA251219C00030000
25 C291.26-4.44%3041206-13TSLA251219C00025000
20 C333.05-3.91%159406-03TSLA251219C00020000
15 C320.20-4.27%5014706-04TSLA251219C00015000
10 C320.66-4.97%202,56706-04TSLA251219C00010000
5 C323.89+3.47%24,76306-16TSLA251219C00005000
Puts
StrikePriceChangeVolOILastContract Name
960 P646.00-2.86%1006-10TSLA251219P00960000
950 P609.75+0.72%2005-19TSLA251219P00950000
940 P593.57-0.01%2105-20TSLA251219P00940000
930 P584.14-0.59%52605-20TSLA251219P00930000
920 P561.20-3.71%2105-29TSLA251219P00920000
910 P567.59+7.65%61605-15TSLA251219P00910000
900 P581.24+5.13%22906-10TSLA251219P00900000
890 P545.05+0.56%213605-21TSLA251219P00890000
880 P584.35+11.39%258506-06TSLA251219P00880000
870 P574.34-1.32%2106-06TSLA251219P00870000
860 P535.55+3.74%243706-12TSLA251219P00860000
850 P504.88+0.10%21,29505-21TSLA251219P00850000
840 P489.29-0.03%21,57206-03TSLA251219P00840000
830 P499.85+2.81%101,16606-16TSLA251219P00830000
820 P469.83+1.78%625905-30TSLA251219P00820000
810 P529.30+14.93%4,10034406-05TSLA251219P00810000
800 P482.60+0.29%4306-12TSLA251219P00800000
790 P474.60-5.31%29506-17TSLA251219P00790000
780 P464.55+4.56%816906-17TSLA251219P00780000
770 P439.25-8.75%468506-13TSLA251219P00770000
760 P417.15-6.10%723006-24TSLA251219P00760000
750 P408.45-4.43%61106-24TSLA251219P00750000
740 P398.20-6.26%4406-24TSLA251219P00740000
730 P387.40-4.80%1347206-24TSLA251219P00730000
720 P378.40-5.17%3906-24TSLA251219P00720000
710 P369.75-4.86%3613606-24TSLA251219P00710000
700 P358.15-5.56%159206-24TSLA251219P00700000
690 P348.85-5.75%463106-24TSLA251219P00690000
680 P339.00-5.51%446306-24TSLA251219P00680000
670 P329.10-6.38%7317106-24TSLA251219P00670000
660 P340.70+1.29%128406-20TSLA251219P00660000
650 P311.20-6.01%3212006-24TSLA251219P00650000
640 P301.30-6.01%210506-24TSLA251219P00640000
630 P311.85+0.60%401406-20TSLA251219P00630000
620 P281.50-7.51%130006-24TSLA251219P00620000
610 P268.20+0.34%25206-24TSLA251219P00610000
600 P262.50-6.70%214506-24TSLA251219P00600000
590 P249.35-5.12%22806-24TSLA251219P00590000
580 P296.72+28.23%2306-09TSLA251219P00580000
570 P234.30+6.38%1206-24TSLA251219P00570000
560 P225.00-6.87%210806-24TSLA251219P00560000
550 P215.55-2.33%118006-24TSLA251219P00550000
540 P204.62-18.87%832406-24TSLA251219P00540000
530 P196.75-7.30%1733806-24TSLA251219P00530000
520 P187.95-8.05%426506-24TSLA251219P00520000
510 P214.84-1.02%419006-06TSLA251219P00510000
500 P169.70+3.16%101,24206-24TSLA251219P00500000
490 P160.90-11.86%332606-24TSLA251219P00490000
480 P153.45+5.18%214806-24TSLA251219P00480000
475 P185.00+5.71%226706-06TSLA251219P00475000
470 P145.50+3.01%21,00006-24TSLA251219P00470000
460 P144.78-3.31%131506-23TSLA251219P00460000
450 P127.60+3.70%567606-24TSLA251219P00450000
440 P115.00-16.06%247806-23TSLA251219P00440000
430 P108.69-11.24%470106-23TSLA251219P00430000
425 P108.63+3.51%347506-24TSLA251219P00425000
420 P104.97+3.27%591,08106-24TSLA251219P00420000
410 P94.05-0.69%1164606-24TSLA251219P00410000
405 P90.86-14.31%235206-23TSLA251219P00405000
400 P89.26+0.37%422,60306-24TSLA251219P00400000
390 P83.65+3.46%391206-24TSLA251219P00390000
380 P75.88+2.47%2172,21406-24TSLA251219P00380000
370 P68.75+3.90%201,37706-24TSLA251219P00370000
360 P63.92+3.18%142,26206-24TSLA251219P00360000
350 P57.80+3.34%4976,97206-24TSLA251219P00350000
345 P53.85+0.62%6445506-24TSLA251219P00345000
340 P52.08+3.13%3162,90606-24TSLA251219P00340000
335 P49.40+3.13%150606-24TSLA251219P00335000
330 P46.54+3.08%123,69806-24TSLA251219P00330000
325 P43.08+0.70%291,27606-24TSLA251219P00325000
320 P40.84+0.96%2405,37706-24TSLA251219P00320000
315 P38.54+0.89%974906-24TSLA251219P00315000
310 P36.85+3.22%5114,06506-24TSLA251219P00310000
305 P33.92+0.21%759606-24TSLA251219P00305000
300 P32.40+2.86%759,71406-24TSLA251219P00300000
295 P29.65+0.51%7979306-24TSLA251219P00295000
290 P28.35+1.25%2353,70906-24TSLA251219P00290000
285 P26.20+2.14%2801,14906-24TSLA251219P00285000
280 P24.65+2.11%6759,03706-24TSLA251219P00280000
275 P22.49-0.71%112,31606-24TSLA251219P00275000
270 P20.95+2.10%1226,99506-24TSLA251219P00270000
265 P19.70+1.65%3367606-24TSLA251219P00265000
260 P17.70-1.23%538,22106-24TSLA251219P00260000
255 P16.60+4.40%1655206-24TSLA251219P00255000
250 P15.39+1.92%24814,47506-24TSLA251219P00250000
245 P13.90-0.36%5247406-24TSLA251219P00245000
240 P12.80-1.54%6574,75906-24TSLA251219P00240000
235 P11.80-0.84%10245006-24TSLA251219P00235000
230 P10.90+1.40%7112,13806-24TSLA251219P00230000
225 P9.84+0.41%4121,60306-24TSLA251219P00225000
220 P9.11-0.44%2228,16806-24TSLA251219P00220000
215 P8.32+0.12%6876406-24TSLA251219P00215000
210 P7.60+1.88%666,54306-24TSLA251219P00210000
205 P6.85+1.48%1174306-24TSLA251219P00205000
200 P6.20-0.80%56913,93906-24TSLA251219P00200000
195 P5.70+0.88%44,17306-24TSLA251219P00195000
190 P5.11+1.19%93,69706-24TSLA251219P00190000
185 P4.70+1.08%11,37906-24TSLA251219P00185000
180 P4.20-3.45%395,05106-24TSLA251219P00180000
175 P3.85-2.04%45,03706-24TSLA251219P00175000
170 P3.48-0.57%233,60206-24TSLA251219P00170000
165 P3.25-1.52%37,98106-24TSLA251219P00165000
160 P2.90-1.02%610,86906-24TSLA251219P00160000
155 P2.72-2.51%13,21606-24TSLA251219P00155000
150 P2.45-1.61%81610,36706-24TSLA251219P00150000
145 P2.22+0.91%122,47306-24TSLA251219P00145000
140 P2.02-3.81%352,76006-24TSLA251219P00140000
135 P1.87-24.60%132,50506-23TSLA251219P00135000
130 P1.77-18.43%139,11106-23TSLA251219P00130000
125 P1.55-5.49%112,22506-24TSLA251219P00125000
120 P1.45-3.97%1084,48706-24TSLA251219P00120000
115 P1.32-2.22%389406-24TSLA251219P00115000
110 P1.25-13.19%263,69906-23TSLA251219P00110000
105 P1.18-4.07%831,14006-23TSLA251219P00105000
100 P1.01-5.61%8014,04906-24TSLA251219P00100000
95 P0.93-3.12%25,24506-24TSLA251219P00095000
90 P0.85-4.49%141,28406-24TSLA251219P00090000
85 P0.75-7.41%198006-24TSLA251219P00085000
80 P0.69-2.82%2112,08906-24TSLA251219P00080000
75 P0.64-13.51%11,78906-23TSLA251219P00075000
70 P0.54-10.00%22,37306-24TSLA251219P00070000
60 P0.42-8.70%412,17406-24TSLA251219P00060000
55 P0.37+2.78%41,36106-24TSLA251219P00055000
50 P0.33-5.71%273,43406-24TSLA251219P00050000
45 P0.26-7.14%862,03806-24TSLA251219P00045000
40 P0.21-25.00%3052,12706-24TSLA251219P00040000
35 P0.18-5.26%3421,43806-24TSLA251219P00035000
30 P0.150.00%162,02006-24TSLA251219P00030000
25 P0.11-26.67%52,04506-24TSLA251219P00025000
20 P0.06-25.00%578,83306-24TSLA251219P00020000
15 P0.04+33.33%311,67806-24TSLA251219P00015000
10 P0.01-66.67%219,49206-24TSLA251219P00010000
5 P0.010.00%223,75706-24TSLA251219P00005000


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