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 8:19:30 AM EDT
328.00USD+0.137%(+0.45)651,076
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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
92,460415,58529,539185,047


TSLA Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 18, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


TSLA Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C10.75-12.96%680120,26506-24TSLA260618C00960000
950 C11.20-11.81%30117,06106-24TSLA260618C00950000
940 C12.65-2.69%11,66306-24TSLA260618C00940000
930 C11.90+16.10%330006-24TSLA260618C00930000
920 C11.90-12.50%737306-24TSLA260618C00920000
910 C14.03+29.31%79206-23TSLA260618C00910000
900 C12.58-11.10%927,70906-24TSLA260618C00900000
890 C14.20+25.66%112606-24TSLA260618C00890000
880 C13.34-19.88%119706-24TSLA260618C00880000
870 C10.88+20.89%122306-09TSLA260618C00870000
860 C14.10+2.92%4115406-24TSLA260618C00860000
850 C14.00-20.00%6261706-24TSLA260618C00850000
840 C17.90+32.59%228706-23TSLA260618C00840000
830 C15.35-17.47%24406-24TSLA260618C00830000
820 C16.45+14.24%177406-11TSLA260618C00820000
810 C18.80+41.35%11,15606-23TSLA260618C00810000
800 C15.85-15.69%10413,40606-24TSLA260618C00800000
790 C16.55+5.41%184106-24TSLA260618C00790000
780 C17.14-18.38%11,67806-24TSLA260618C00780000
770 C20.00+32.63%1118906-23TSLA260618C00770000
760 C18.15-11.89%528706-24TSLA260618C00760000
750 C18.50-18.72%33,49806-24TSLA260618C00750000
740 C19.00-21.71%32,13306-24TSLA260618C00740000
730 C19.99+14.23%35,81106-23TSLA260618C00730000
720 C24.49+38.75%287706-23TSLA260618C00720000
710 C21.05-14.95%21,10506-24TSLA260618C00710000
700 C21.60-9.62%1658,40506-24TSLA260618C00700000
690 C22.58-10.96%82,44806-24TSLA260618C00690000
680 C25.35+17.36%221,73806-24TSLA260618C00680000
670 C23.65+13.98%224606-24TSLA260618C00670000
660 C22.08-6.04%11,00406-18TSLA260618C00660000
650 C25.45-11.94%62,27906-24TSLA260618C00650000
640 C31.50+41.89%2334406-23TSLA260618C00640000
630 C29.68+2.34%222906-24TSLA260618C00630000
620 C27.88-10.24%1081206-24TSLA260618C00620000
610 C32.84+33.77%474906-23TSLA260618C00610000
600 C29.50-11.14%1134,04406-24TSLA260618C00600000
590 C30.75-10.87%141,33006-24TSLA260618C00590000
580 C32.15-9.31%441206-24TSLA260618C00580000
570 C37.00+30.97%21,44806-23TSLA260618C00570000
560 C34.65-12.06%51,73606-24TSLA260618C00560000
550 C35.40-10.38%393,00806-24TSLA260618C00550000
540 C37.75-10.12%62,45206-24TSLA260618C00540000
530 C39.15-10.72%1899106-24TSLA260618C00530000
520 C40.41-9.70%191,31206-24TSLA260618C00520000
510 C41.95-11.40%691,09006-24TSLA260618C00510000
500 C42.95-9.39%2789,82806-24TSLA260618C00500000
490 C45.07-7.83%9910,59006-24TSLA260618C00490000
480 C47.01-11.55%2382,60906-24TSLA260618C00480000
470 C49.14-8.32%2041,21506-24TSLA260618C00470000
460 C50.40-9.68%2041,47806-24TSLA260618C00460000
450 C53.20-8.78%977,19406-24TSLA260618C00450000
440 C56.00-8.47%46,09006-24TSLA260618C00440000
430 C58.25-7.25%161,56806-24TSLA260618C00430000
420 C60.50-7.70%5512,13906-24TSLA260618C00420000
410 C62.93-6.73%91,96806-24TSLA260618C00410000
400 C65.35-7.30%80112,17806-24TSLA260618C00400000
390 C69.35-6.28%192,41606-24TSLA260618C00390000
380 C72.70-5.07%1562,29606-24TSLA260618C00380000
370 C75.30-6.37%192,87606-24TSLA260618C00370000
360 C79.40-6.25%514,35206-24TSLA260618C00360000
350 C81.80-7.47%5866,37306-24TSLA260618C00350000
340 C85.95-7.13%303,43006-24TSLA260618C00340000
330 C89.80-5.83%10910,04206-24TSLA260618C00330000
320 C94.47-6.44%533,91506-24TSLA260618C00320000
310 C100.30-5.87%1172,58606-24TSLA260618C00310000
300 C104.95-5.11%28110,58206-24TSLA260618C00300000
290 C110.00-7.87%123,00506-24TSLA260618C00290000
280 C114.69-6.96%823,11406-24TSLA260618C00280000
270 C119.75-5.78%131,84406-24TSLA260618C00270000
260 C126.30-3.93%283,96506-24TSLA260618C00260000
250 C131.00-5.35%424,24806-24TSLA260618C00250000
240 C138.18-4.52%4453,38106-24TSLA260618C00240000
230 C143.99-5.64%94,27606-24TSLA260618C00230000
220 C152.55-3.08%22,63006-24TSLA260618C00220000
210 C159.43-2.88%117,34706-24TSLA260618C00210000
200 C166.00-3.35%294,44106-24TSLA260618C00200000
195 C169.20-4.68%21,49806-24TSLA260618C00195000
190 C174.82-3.31%12,67606-24TSLA260618C00190000
185 C177.45+13.39%41,80806-24TSLA260618C00185000
180 C180.73-6.84%42,01206-24TSLA260618C00180000
175 C184.34-4.86%21,29906-24TSLA260618C00175000
170 C193.86-1.83%21,58706-24TSLA260618C00170000
165 C200.85+31.49%21,17306-23TSLA260618C00165000
160 C208.76+19.56%891306-23TSLA260618C00160000
155 C202.54+13.15%335406-24TSLA260618C00155000
150 C220.50+18.23%14,66606-23TSLA260618C00150000
145 C157.28-23.67%230506-05TSLA260618C00145000
140 C227.42+30.70%21,08606-23TSLA260618C00140000
135 C196.31-10.16%1029606-20TSLA260618C00135000
130 C223.41+9.68%116706-24TSLA260618C00130000
125 C212.34+1.11%117906-12TSLA260618C00125000
120 C244.15+10.85%236706-23TSLA260618C00120000
115 C212.00+23.45%224906-10TSLA260618C00115000
110 C252.65+15.08%2553306-23TSLA260618C00110000
105 C226.75+38.35%12,69006-18TSLA260618C00105000
100 C250.55-4.30%12,23506-24TSLA260618C00100000
95 C261.30+10.11%122206-23TSLA260618C00095000
90 C239.75+1.91%10432206-18TSLA260618C00090000
85 C262.00+6.92%288306-23TSLA260618C00085000
80 C249.05-0.99%8280506-18TSLA260618C00080000
75 C254.85+0.02%421606-18TSLA260618C00075000
70 C259.32-0.13%227506-20TSLA260618C00070000
60 C267.40-0.47%612806-18TSLA260618C00060000
50 C277.83+11.27%387406-12TSLA260618C00050000
45 C215.750%2009-25TSLA260618C00045000
40 C198.80-16.48%2904-22TSLA260618C00040000
35 C196.21-13.49%382503-10TSLA260618C00035000
30 C220.42+3.79%40503-21TSLA260618C00030000
25 C331.27+32.72%21006-23TSLA260618C00025000
20 C304.11-0.43%30135306-18TSLA260618C00020000
15 C261.70+8.23%5506-05TSLA260618C00015000
10 C331.90+14.67%112605-22TSLA260618C00010000
5 C338.75+7.20%56,77506-24TSLA260618C00005000
Puts
StrikePriceChangeVolOILastContract Name
960 P613.28+1.11%5706-24TSLA260618P00960000
950 P603.20-0.36%802105-16TSLA260618P00950000
940 P593.45-1.40%484105-16TSLA260618P00940000
930 P604.40+3.22%21606-12TSLA260618P00930000
920 P575.05+0.27%42105-20TSLA260618P00920000
910 P585.20+4.76%2106-11TSLA260618P00910000
900 P577.77+3.03%28906-18TSLA260618P00900000
890 P549.30+1.24%165405-19TSLA260618P00890000
880 P563.93+5.53%28406-17TSLA260618P00880000
870 P524.80-0.07%212705-21TSLA260618P00870000
860 P515.00+0.51%213605-21TSLA260618P00860000
850 P494.45-2.17%2035405-27TSLA260618P00850000
840 P497.20+0.25%2022705-21TSLA260618P00840000
830 P493.65+1.53%210905-21TSLA260618P00830000
820 P478.06+0.31%114805-22TSLA260618P00820000
810 P465.99-1.28%287005-16TSLA260618P00810000
800 P478.43-1.24%22306-18TSLA260618P00800000
790 P434.90-3.30%24305-28TSLA260618P00790000
780 P439.83+0.54%10705-15TSLA260618P00780000
770 P435.10+0.54%41605-19TSLA260618P00770000
760 P423.90+0.15%22305-19TSLA260618P00760000
750 P411.03+0.43%12011106-24TSLA260618P00750000
740 P401.53-0.18%10011106-24TSLA260618P00740000
730 P409.33+0.33%5606-17TSLA260618P00730000
720 P377.80-1.45%108206-03TSLA260618P00720000
710 P377.20-11.98%2705-19TSLA260618P00710000
700 P364.13-4.05%19806-23TSLA260618P00700000
690 P371.40+5.21%2606-12TSLA260618P00690000
680 P344.35-13.36%112305-22TSLA260618P00680000
670 P352.05-2.11%25806-18TSLA260618P00670000
660 P318.17-6.94%26106-23TSLA260618P00660000
650 P334.20-1.70%1506-18TSLA260618P00650000
640 P307.27-6.46%212005-14TSLA260618P00640000
630 P314.10-7.37%714006-18TSLA260618P00630000
620 P306.90+1.27%416106-20TSLA260618P00620000
610 P294.55-6.76%26306-18TSLA260618P00610000
600 P263.00-7.78%665006-23TSLA260618P00600000
590 P262.35-3.90%26406-24TSLA260618P00590000
580 P267.40-0.59%18406-17TSLA260618P00580000
570 P244.92-0.27%203205-16TSLA260618P00570000
560 P268.25+13.52%26706-09TSLA260618P00560000
550 P233.45-2.14%15406-23TSLA260618P00550000
540 P234.80-7.83%19906-10TSLA260618P00540000
530 P243.73+17.57%236806-06TSLA260618P00530000
520 P215.00-10.76%1017806-11TSLA260618P00520000
510 P237.46+26.73%620606-05TSLA260618P00510000
500 P184.80+1.54%821,06306-24TSLA260618P00500000
490 P171.82-9.51%59706-23TSLA260618P00490000
480 P186.77+0.86%1021206-17TSLA260618P00480000
470 P174.16+1.71%111506-17TSLA260618P00470000
460 P147.30-7.74%1721905-28TSLA260618P00460000
450 P143.50-8.70%264306-23TSLA260618P00450000
440 P136.08-9.44%246006-23TSLA260618P00440000
430 P142.18-2.92%647706-18TSLA260618P00430000
420 P123.10-3.07%1155606-24TSLA260618P00420000
410 P112.88-13.34%1736106-23TSLA260618P00410000
400 P109.52+3.19%162,36406-24TSLA260618P00400000
390 P113.40-0.24%843706-20TSLA260618P00390000
380 P95.10+0.04%6078206-24TSLA260618P00380000
370 P88.56+2.56%786506-24TSLA260618P00370000
360 P81.95+2.44%65,49406-24TSLA260618P00360000
350 P76.50+1.22%3125,47006-24TSLA260618P00350000
340 P71.11+2.61%361,37906-24TSLA260618P00340000
330 P64.86+2.95%394,07406-24TSLA260618P00330000
320 P59.83+2.27%92,69406-24TSLA260618P00320000
310 P54.55+1.02%1731,62106-24TSLA260618P00310000
300 P49.57+0.34%768,99906-24TSLA260618P00300000
290 P44.90+0.34%1921,78806-24TSLA260618P00290000
280 P40.55+0.95%323,74906-24TSLA260618P00280000
270 P36.65+0.83%2415,80506-24TSLA260618P00270000
260 P32.35-0.15%1852,41106-24TSLA260618P00260000
250 P28.70-0.35%815,29306-24TSLA260618P00250000
240 P25.30+1.40%264,04906-24TSLA260618P00240000
230 P22.55+2.50%873,07306-24TSLA260618P00230000
220 P19.65-0.76%3063,50406-24TSLA260618P00220000
210 P16.91-0.59%2063,66606-24TSLA260618P00210000
200 P14.55-1.15%9011,46806-24TSLA260618P00200000
195 P14.10-14.96%21,38906-23TSLA260618P00195000
190 P12.55-0.40%203,80806-24TSLA260618P00190000
185 P11.40-17.99%271,81706-24TSLA260618P00185000
180 P10.55-0.94%1055,63206-24TSLA260618P00180000
175 P9.800.00%32,35306-24TSLA260618P00175000
170 P9.07+0.78%633,70706-24TSLA260618P00170000
165 P8.25-1.79%52,19306-24TSLA260618P00165000
160 P7.52-1.70%3418,96406-24TSLA260618P00160000
155 P8.25+0.61%1081,46206-20TSLA260618P00155000
150 P6.35-3.05%2204,92606-24TSLA260618P00150000
145 P6.30-8.70%212,62706-23TSLA260618P00145000
140 P5.25-3.85%284,97406-24TSLA260618P00140000
135 P4.80-2.04%1881,82106-24TSLA260618P00135000
130 P4.35-3.76%142,78506-24TSLA260618P00130000
125 P3.95-3.66%13,30706-24TSLA260618P00125000
120 P3.60-10.89%32,61006-24TSLA260618P00120000
115 P3.37-12.47%31,08906-23TSLA260618P00115000
110 P3.06-8.66%12,68906-23TSLA260618P00110000
105 P2.74-2.84%267106-24TSLA260618P00105000
100 P2.40-3.23%4,66316,49706-24TSLA260618P00100000
95 P2.16-1.82%4,50010,08506-24TSLA260618P00095000
90 P1.94-5.83%157406-24TSLA260618P00090000
85 P1.79-4.79%760106-24TSLA260618P00085000
80 P1.60-3.61%301,11506-23TSLA260618P00080000
75 P1.60-5.33%101,12406-11TSLA260618P00075000
70 P1.21-2.42%31,45606-24TSLA260618P00070000
60 P0.92-5.15%1381,52306-24TSLA260618P00060000
50 P0.69-9.21%78,64306-23TSLA260618P00050000
45 P0.64-21.95%113906-17TSLA260618P00045000
40 P0.52-11.86%155306-24TSLA260618P00040000
35 P0.400.00%234806-24TSLA260618P00035000
30 P0.35+6.06%469306-20TSLA260618P00030000
25 P0.25-13.79%12945506-23TSLA260618P00025000
20 P0.15-16.67%1052,00006-24TSLA260618P00020000
15 P0.09-18.18%421,85406-24TSLA260618P00015000
10 P0.05-44.44%446,19606-24TSLA260618P00010000
5 P0.05+400.00%14,24706-24TSLA260618P00005000


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