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 8:26:30 AM EDT
328.08USD+0.162%(+0.53)697,767
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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15918281411


TSLA May 15, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA May 15, 2026 Exp. - Max Pain @ $280.00

Puts
Calls


TSLA May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C21.80-2.46%3306-24TSLA260515C00660000
650 C27.650%2106-23TSLA260515C00650000
640 C00%0TSLA260515C00640000
630 C29.400%2106-23TSLA260515C00630000
620 C28.990%2206-23TSLA260515C00620000
610 C00%0TSLA260515C00610000
600 C26.95-17.89%3706-24TSLA260515C00600000
590 C00%0TSLA260515C00590000
580 C34.300%1106-23TSLA260515C00580000
570 C29.87-10.57%2406-24TSLA260515C00570000
560 C35.820%2006-23TSLA260515C00560000
550 C33.00-8.59%1206-24TSLA260515C00550000
540 C34.60-13.39%1106-24TSLA260515C00540000
530 C35.12-9.83%5706-24TSLA260515C00530000
520 C36.840%4206-24TSLA260515C00520000
510 C00%0TSLA260515C00510000
500 C39.97-13.56%2406-24TSLA260515C00500000
490 C47.450%151506-23TSLA260515C00490000
480 C43.15-9.78%3406-24TSLA260515C00480000
470 C44.800%2206-24TSLA260515C00470000
460 C53.840%2106-23TSLA260515C00460000
450 C49.60-7.94%101806-24TSLA260515C00450000
440 C57.220%101006-23TSLA260515C00440000
430 C54.12-13.13%23806-24TSLA260515C00430000
420 C57.100%4306-24TSLA260515C00420000
410 C00%0TSLA260515C00410000
400 C62.70-7.56%72306-24TSLA260515C00400000
390 C65.05-11.98%1206-24TSLA260515C00390000
380 C69.20-10.85%1306-24TSLA260515C00380000
370 C00%0TSLA260515C00370000
360 C83.67+4.60%1606-24TSLA260515C00360000
350 C79.40-8.30%51206-24TSLA260515C00350000
340 C82.80-8.51%21806-24TSLA260515C00340000
330 C86.65-7.69%1206-24TSLA260515C00330000
320 C91.00-7.14%81306-24TSLA260515C00320000
310 C97.150%1106-24TSLA260515C00310000
300 C102.00-9.81%271606-24TSLA260515C00300000
290 C113.200%5506-23TSLA260515C00290000
280 C120.520%401006-23TSLA260515C00280000
270 C117.400%3306-24TSLA260515C00270000
260 C125.50-2.71%1306-24TSLA260515C00260000
250 C134.25-4.47%11306-24TSLA260515C00250000
245 C130.710%1106-24TSLA260515C00245000
240 C00%0TSLA260515C00240000
235 C139.600%1106-23TSLA260515C00235000
230 C00%0TSLA260515C00230000
225 C00%0TSLA260515C00225000
220 C150.550%9906-24TSLA260515C00220000
215 C00%0TSLA260515C00215000
210 C00%0TSLA260515C00210000
205 C160.990%1106-24TSLA260515C00205000
200 C00%0TSLA260515C00200000
195 C00%0TSLA260515C00195000
190 C00%0TSLA260515C00190000
185 C00%0TSLA260515C00185000
180 C00%0TSLA260515C00180000
175 C00%0TSLA260515C00175000
170 C00%0TSLA260515C00170000
165 C00%0TSLA260515C00165000
160 C00%0TSLA260515C00160000
155 C00%0TSLA260515C00155000
150 C00%0TSLA260515C00150000
145 C00%0TSLA260515C00145000
140 C00%0TSLA260515C00140000
135 C00%0TSLA260515C00135000
130 C00%0TSLA260515C00130000
125 C00%0TSLA260515C00125000
120 C243.050%2106-23TSLA260515C00120000
115 C00%0TSLA260515C00115000
110 C00%0TSLA260515C00110000
105 C00%0TSLA260515C00105000
100 C00%0TSLA260515C00100000
95 C00%0TSLA260515C00095000
90 C00%0TSLA260515C00090000
85 C00%0TSLA260515C00085000
80 C00%0TSLA260515C00080000
75 C00%0TSLA260515C00075000
70 C00%0TSLA260515C00070000
65 C00%0TSLA260515C00065000
60 C00%0TSLA260515C00060000
55 C00%0TSLA260515C00055000
50 C00%0TSLA260515C00050000
45 C00%0TSLA260515C00045000
40 C00%0TSLA260515C00040000
35 C00%0TSLA260515C00035000
30 C00%0TSLA260515C00030000
25 C00%0TSLA260515C00025000
20 C00%0TSLA260515C00020000
15 C00%0TSLA260515C00015000
10 C00%0TSLA260515C00010000
5 C337.87-2.83%818206-24TSLA260515C00005000
Puts
StrikePriceChangeVolOILastContract Name
660 P323.700%2106-24TSLA260515P00660000
650 P00%0TSLA260515P00650000
640 P00%0TSLA260515P00640000
630 P00%0TSLA260515P00630000
620 P00%0TSLA260515P00620000
610 P00%0TSLA260515P00610000
600 P00%0TSLA260515P00600000
590 P00%0TSLA260515P00590000
580 P00%0TSLA260515P00580000
570 P00%0TSLA260515P00570000
560 P00%0TSLA260515P00560000
550 P00%0TSLA260515P00550000
540 P00%0TSLA260515P00540000
530 P00%0TSLA260515P00530000
520 P00%0TSLA260515P00520000
510 P00%0TSLA260515P00510000
500 P00%0TSLA260515P00500000
490 P00%0TSLA260515P00490000
480 P00%0TSLA260515P00480000
470 P00%0TSLA260515P00470000
460 P145.900%2006-23TSLA260515P00460000
450 P141.570%5506-24TSLA260515P00450000
440 P00%0TSLA260515P00440000
430 P00%0TSLA260515P00430000
420 P117.000%1106-23TSLA260515P00420000
410 P00%0TSLA260515P00410000
400 P00%0TSLA260515P00400000
390 P99.330%505006-24TSLA260515P00390000
380 P92.840%3306-24TSLA260515P00380000
370 P84.000%3306-23TSLA260515P00370000
360 P80.200%2106-24TSLA260515P00360000
350 P73.350%5506-24TSLA260515P00350000
340 P68.23+1.08%161206-24TSLA260515P00340000
330 P00%0TSLA260515P00330000
320 P55.970%3106-23TSLA260515P00320000
310 P52.27+3.71%11106-24TSLA260515P00310000
300 P46.95+2.07%213006-24TSLA260515P00300000
290 P42.570%20006-23TSLA260515P00290000
280 P37.96+2.54%111206-24TSLA260515P00280000
270 P33.85-3.97%11111306-24TSLA260515P00270000
260 P30.050%201006-24TSLA260515P00260000
250 P25.87-8.23%1606-24TSLA260515P00250000
245 P24.90+0.20%2206-24TSLA260515P00245000
240 P25.310%1106-23TSLA260515P00240000
235 P00%0TSLA260515P00235000
230 P20.310%2206-24TSLA260515P00230000
225 P19.14+3.18%131406-24TSLA260515P00225000
220 P17.900%1106-24TSLA260515P00220000
215 P00%0TSLA260515P00215000
210 P00%0TSLA260515P00210000
205 P00%0TSLA260515P00205000
200 P13.100%363506-24TSLA260515P00200000
195 P12.000%262606-24TSLA260515P00195000
190 P00%0TSLA260515P00190000
185 P00%0TSLA260515P00185000
180 P00%0TSLA260515P00180000
175 P00%0TSLA260515P00175000
170 P00%0TSLA260515P00170000
165 P00%0TSLA260515P00165000
160 P00%0TSLA260515P00160000
155 P7.000%101006-23TSLA260515P00155000
150 P5.59+1.64%1206-24TSLA260515P00150000
145 P00%0TSLA260515P00145000
140 P00%0TSLA260515P00140000
135 P4.450%1106-24TSLA260515P00135000
130 P00%0TSLA260515P00130000
125 P3.520%1106-24TSLA260515P00125000
120 P3.250%1106-24TSLA260515P00120000
115 P00%0TSLA260515P00115000
110 P00%0TSLA260515P00110000
105 P00%0TSLA260515P00105000
100 P2.110%1106-24TSLA260515P00100000
95 P00%0TSLA260515P00095000
90 P00%0TSLA260515P00090000
85 P00%0TSLA260515P00085000
80 P00%0TSLA260515P00080000
75 P1.160%3306-24TSLA260515P00075000
70 P1.070%515106-24TSLA260515P00070000
65 P00%0TSLA260515P00065000
60 P00%0TSLA260515P00060000
55 P00%0TSLA260515P00055000
50 P00%0TSLA260515P00050000
45 P0.530%2206-23TSLA260515P00045000
40 P0.670%1106-23TSLA260515P00040000
35 P0.550%1106-23TSLA260515P00035000
30 P00%0TSLA260515P00030000
25 P00%0TSLA260515P00025000
20 P00%0TSLA260515P00020000
15 P00%0TSLA260515P00015000
10 P00%0TSLA260515P00010000
5 P0.070%737306-24TSLA260515P00005000


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