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)119,145,928
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 25, 2025 9:28:30 AM EDT
342.67USD+0.646%(+2.20)1,836,286
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
74,703258,16831,344119,276


TSLA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jan 15, 2027 Exp. - Max Pain @ $260.00

Puts
Calls


TSLA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C23.95-11.13%50656,03506-24TSLA270115C00960000
950 C24.45-10.44%1720,57506-24TSLA270115C00950000
940 C25.18-8.44%2736,08406-24TSLA270115C00940000
930 C28.95+26.03%1722606-23TSLA270115C00930000
920 C29.00+26.36%275006-23TSLA270115C00920000
910 C29.30+23.79%535306-23TSLA270115C00910000
900 C26.95-9.26%1954,67006-24TSLA270115C00900000
890 C27.65-11.38%311,79206-24TSLA270115C00890000
880 C33.85+38.73%757006-23TSLA270115C00880000
870 C33.22+29.51%851006-23TSLA270115C00870000
860 C29.15-8.91%123,22606-24TSLA270115C00860000
850 C29.69-13.92%292,37506-24TSLA270115C00850000
840 C30.25-16.34%235806-24TSLA270115C00840000
830 C34.35+14.69%5044106-23TSLA270115C00830000
820 C37.04+35.58%542906-23TSLA270115C00820000
810 C32.13+2.49%356906-24TSLA270115C00810000
800 C32.25-12.84%1287,28706-24TSLA270115C00800000
790 C35.71-7.25%1049006-24TSLA270115C00790000
780 C29.55-5.35%276406-17TSLA270115C00780000
770 C30.05-5.50%625006-20TSLA270115C00770000
760 C35.80-14.15%155506-24TSLA270115C00760000
750 C36.32-9.76%221,06406-24TSLA270115C00750000
740 C40.30+24.57%649606-23TSLA270115C00740000
730 C37.99-5.03%351306-24TSLA270115C00730000
720 C38.58-10.90%44,31206-24TSLA270115C00720000
710 C39.35-11.97%94,60906-24TSLA270115C00710000
700 C40.40-8.18%13311,81706-24TSLA270115C00700000
690 C46.90+27.10%31,58306-23TSLA270115C00690000
680 C42.22+14.73%21,32306-24TSLA270115C00680000
670 C43.10-9.17%371,91706-24TSLA270115C00670000
660 C49.45+25.83%571,08306-23TSLA270115C00660000
650 C45.00-9.60%383,77006-24TSLA270115C00650000
640 C46.75-6.78%243106-24TSLA270115C00640000
630 C42.90-4.67%11,06406-18TSLA270115C00630000
620 C48.58-8.77%2084506-24TSLA270115C00620000
610 C49.30-7.33%21,15606-24TSLA270115C00610000
600 C51.30-7.57%1406,61306-24TSLA270115C00600000
590 C52.65-11.90%290606-24TSLA270115C00590000
580 C61.60+26.70%31,30306-23TSLA270115C00580000
570 C55.15-14.03%31,46806-24TSLA270115C00570000
560 C56.40-13.28%389306-24TSLA270115C00560000
550 C57.60-8.34%65,84806-24TSLA270115C00550000
540 C60.52-7.53%42,91706-24TSLA270115C00540000
530 C61.60-11.52%157806-24TSLA270115C00530000
520 C63.45-8.57%652,03806-24TSLA270115C00520000
510 C65.30-7.24%541,96706-24TSLA270115C00510000
500 C66.50-7.38%22114,89306-24TSLA270115C00500000
490 C74.27+16.39%741,42906-23TSLA270115C00490000
480 C70.80-7.09%61,72106-24TSLA270115C00480000
470 C72.30-13.93%21,44006-24TSLA270115C00470000
460 C75.26-7.35%11,08806-24TSLA270115C00460000
450 C76.75-6.32%454,18706-24TSLA270115C00450000
440 C80.20-9.79%71,01506-24TSLA270115C00440000
430 C82.81-5.74%162,48206-24TSLA270115C00430000
420 C85.20-5.63%342,89506-24TSLA270115C00420000
410 C86.97-6.78%282,07306-24TSLA270115C00410000
400 C90.00-6.47%27010,14906-24TSLA270115C00400000
390 C93.00-6.39%171,15606-24TSLA270115C00390000
380 C95.90-6.56%202,28806-24TSLA270115C00380000
370 C100.05-5.35%271,97406-24TSLA270115C00370000
360 C102.84-5.78%462,65206-24TSLA270115C00360000
350 C106.20-5.47%684,78506-24TSLA270115C00350000
340 C109.83-4.57%931,19206-24TSLA270115C00340000
330 C113.90-4.75%331,92606-24TSLA270115C00330000
320 C116.45-5.71%382,20306-24TSLA270115C00320000
310 C121.90-8.31%622,88606-24TSLA270115C00310000
300 C126.05-4.94%769,40506-24TSLA270115C00300000
290 C140.70+20.26%580906-23TSLA270115C00290000
280 C145.23+19.04%251,80406-23TSLA270115C00280000
270 C140.05-4.07%33,93106-24TSLA270115C00270000
260 C148.11-1.90%11,95106-24TSLA270115C00260000
250 C150.00-4.58%73,11806-24TSLA270115C00250000
245 C159.00+15.26%761706-23TSLA270115C00245000
240 C155.00-7.63%11,38906-24TSLA270115C00240000
235 C158.18+11.21%131506-24TSLA270115C00235000
230 C162.42-3.01%878606-24TSLA270115C00230000
225 C165.00-5.17%148106-24TSLA270115C00225000
220 C171.85-2.30%21,09206-24TSLA270115C00220000
215 C137.40-17.60%435006-06TSLA270115C00215000
210 C186.24+14.75%4070006-23TSLA270115C00210000
205 C179.78+14.33%1625206-23TSLA270115C00205000
200 C180.00-3.30%283,64306-24TSLA270115C00200000
195 C195.45+12.48%126906-23TSLA270115C00195000
190 C193.35+14.61%534606-23TSLA270115C00190000
185 C170.56+11.30%112906-10TSLA270115C00185000
180 C194.12-4.62%641206-24TSLA270115C00180000
175 C196.99+20.56%226906-24TSLA270115C00175000
170 C203.69-2.31%286606-24TSLA270115C00170000
165 C178.70+7.65%214906-10TSLA270115C00165000
160 C189.21-2.67%143806-18TSLA270115C00160000
155 C196.08+16.50%116606-11TSLA270115C00155000
150 C224.23+13.89%194906-23TSLA270115C00150000
145 C181.50+8.20%213106-06TSLA270115C00145000
140 C203.55+16.88%225606-20TSLA270115C00140000
135 C226.49+2.37%215605-23TSLA270115C00135000
130 C217.75+13.85%417006-16TSLA270115C00130000
125 C212.35+36.65%210305-12TSLA270115C00125000
120 C238.10-4.63%1042106-24TSLA270115C00120000
115 C241.09-2.49%185906-02TSLA270115C00115000
110 C258.25+9.80%2517306-23TSLA270115C00110000
105 C252.70-2.11%413605-21TSLA270115C00105000
100 C253.25-4.56%377206-24TSLA270115C00100000
95 C245.25+14.21%112206-16TSLA270115C00095000
90 C245.00-3.96%280406-18TSLA270115C00090000
85 C254.00+3.80%14806-16TSLA270115C00085000
80 C288.95+4.03%25705-28TSLA270115C00080000
75 C178.85-12.26%24804-17TSLA270115C00075000
70 C278.25-4.71%26805-22TSLA270115C00070000
65 C290.80+11.33%22505-16TSLA270115C00065000
60 C238.90-17.41%14806-09TSLA270115C00060000
55 C295.05+15.52%1805-15TSLA270115C00055000
50 C302.70+6.96%221606-23TSLA270115C00050000
45 C277.90-10.26%11602-25TSLA270115C00045000
40 C328.00+35.20%824905-28TSLA270115C00040000
35 C328.00-0.30%6010605-30TSLA270115C00035000
30 C295.35-7.63%12602-25TSLA270115C00030000
25 C227.60+3.82%121604-23TSLA270115C00025000
20 C265.39+11.27%16404-28TSLA270115C00020000
15 C269.93+12.16%112904-28TSLA270115C00015000
10 C334.00+1.24%42,96905-22TSLA270115C00010000
5 C338.23-3.37%1,92927,38206-24TSLA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
960 P610.20-4.36%254306-23TSLA270115P00960000
950 P621.50-1.66%121306-11TSLA270115P00950000
940 P623.80+4.68%1106-10TSLA270115P00940000
930 P612.88-1.39%3406-10TSLA270115P00930000
920 P611.66+4.87%3306-09TSLA270115P00920000
910 P603.06+5.79%18106-09TSLA270115P00910000
900 P564.00+0.02%164305-23TSLA270115P00900000
890 P547.29-0.94%203905-16TSLA270115P00890000
880 P544.56+1.25%206205-19TSLA270115P00880000
870 P535.63+1.31%101005-19TSLA270115P00870000
860 P525.47+1.24%82905-19TSLA270115P00860000
850 P501.65-2.76%101706-23TSLA270115P00850000
840 P495.15-12.78%101606-23TSLA270115P00840000
830 P558.01+13.79%202106-05TSLA270115P00830000
820 P518.00+7.65%202306-05TSLA270115P00820000
810 P467.03-7.50%22606-23TSLA270115P00810000
800 P460.00-5.66%12006-23TSLA270115P00800000
790 P476.25-7.86%2405-12TSLA270115P00790000
780 P465.65-6.51%2805-12TSLA270115P00780000
770 P492.80+22.58%522304-25TSLA270115P00770000
760 P447.72-6.38%2205-12TSLA270115P00760000
750 P443.85-5.17%1206-05TSLA270115P00750000
740 P423.96+5.20%21406-11TSLA270115P00740000
730 P435.00+12.48%402306-06TSLA270115P00730000
720 P485.51+30.27%22203-19TSLA270115P00720000
710 P378.00-8.47%101,55706-23TSLA270115P00710000
700 P372.58-3.97%190906-24TSLA270115P00700000
690 P379.85-4.13%143406-10TSLA270115P00690000
680 P340.00-0.66%1037105-29TSLA270115P00680000
670 P349.30+1.27%309406-02TSLA270115P00670000
660 P335.22-21.46%426505-16TSLA270115P00660000
650 P337.90-0.97%5757106-16TSLA270115P00650000
640 P318.11-4.21%1121806-23TSLA270115P00640000
630 P309.48-4.74%1121006-23TSLA270115P00630000
620 P310.15-3.51%1221606-11TSLA270115P00620000
610 P307.10-6.00%116806-10TSLA270115P00610000
600 P279.95+0.41%91,49306-24TSLA270115P00600000
590 P270.30-3.35%19405-27TSLA270115P00590000
580 P261.30-6.57%430106-23TSLA270115P00580000
570 P252.05-5.37%2328706-23TSLA270115P00570000
560 P277.70+11.98%227206-09TSLA270115P00560000
550 P253.00-0.37%1935806-12TSLA270115P00550000
540 P245.90+3.73%132506-17TSLA270115P00540000
530 P224.87-0.35%169105-16TSLA270115P00530000
520 P215.20-6.04%823406-24TSLA270115P00520000
510 P220.00-5.70%525106-10TSLA270115P00510000
500 P200.30+2.32%171206-24TSLA270115P00500000
490 P188.35-6.48%622806-23TSLA270115P00490000
480 P193.35-0.87%271,04006-16TSLA270115P00480000
470 P178.30+1.65%1551306-02TSLA270115P00470000
460 P167.25+1.06%162606-24TSLA270115P00460000
450 P157.99-9.64%988306-23TSLA270115P00450000
440 P163.25-10.03%150806-11TSLA270115P00440000
430 P160.40-3.37%938406-12TSLA270115P00430000
420 P137.68-7.19%21,06506-23TSLA270115P00420000
410 P131.25-8.47%186106-23TSLA270115P00410000
400 P125.20+0.78%322,37606-24TSLA270115P00400000
390 P118.99+0.96%21,03206-24TSLA270115P00390000
380 P112.50+1.81%221,87706-24TSLA270115P00380000
370 P104.73-6.32%1581506-23TSLA270115P00370000
360 P99.09+1.25%81,32106-24TSLA270115P00360000
350 P93.40+1.08%174,01206-24TSLA270115P00350000
340 P86.90-0.26%683106-24TSLA270115P00340000
330 P81.27+1.23%62,99206-24TSLA270115P00330000
320 P75.75+0.46%61,56106-24TSLA270115P00320000
310 P70.55+2.38%1093306-24TSLA270115P00310000
300 P65.00+0.39%219,98106-24TSLA270115P00300000
290 P59.95+1.59%181,86006-24TSLA270115P00290000
280 P55.15+0.27%63,74906-24TSLA270115P00280000
270 P50.50+1.84%31,99806-24TSLA270115P00270000
260 P45.50-11.43%792,13506-23TSLA270115P00260000
250 P41.83+0.19%555,65806-24TSLA270115P00250000
245 P39.50+0.48%5556506-24TSLA270115P00245000
240 P37.70-0.53%272,28006-24TSLA270115P00240000
235 P36.00-9.66%32,14306-23TSLA270115P00235000
230 P33.78+0.99%201,95206-24TSLA270115P00230000
225 P31.75-6.12%680706-24TSLA270115P00225000
220 P30.15+0.33%564,51406-24TSLA270115P00220000
215 P38.53+3.66%839206-09TSLA270115P00215000
210 P26.75+0.38%453,37206-24TSLA270115P00210000
205 P26.35-9.33%239906-23TSLA270115P00205000
200 P23.65+0.21%1611,06306-24TSLA270115P00200000
195 P22.11-6.31%244306-24TSLA270115P00195000
190 P21.22-10.16%51,49106-23TSLA270115P00190000
185 P19.67-12.73%129506-23TSLA270115P00185000
180 P18.15-1.09%11,99206-24TSLA270115P00180000
175 P16.90-2.59%21,76206-24TSLA270115P00175000
170 P15.70-0.32%81,01806-24TSLA270115P00170000
165 P14.63+0.34%558406-24TSLA270115P00165000
160 P13.70+0.22%301,15606-24TSLA270115P00160000
155 P12.50-1.34%3351706-24TSLA270115P00155000
150 P11.50-1.71%329,96506-24TSLA270115P00150000
145 P10.95-5.19%3132306-23TSLA270115P00145000
140 P10.10-9.98%71,13206-23TSLA270115P00140000
135 P9.18+0.33%191906-24TSLA270115P00135000
130 P8.20-1.20%31,01406-24TSLA270115P00130000
125 P7.45-2.87%21,25406-24TSLA270115P00125000
120 P6.85-2.14%3999906-24TSLA270115P00120000
115 P6.23-1.89%3442406-24TSLA270115P00115000
110 P5.65-4.24%133706-24TSLA270115P00110000
105 P5.17-0.58%132706-24TSLA270115P00105000
100 P4.57-2.14%242,71406-24TSLA270115P00100000
95 P5.00-21.01%143606-11TSLA270115P00095000
90 P4.13-2.82%236206-18TSLA270115P00090000
85 P3.40-10.53%216606-23TSLA270115P00085000
80 P3.05+2.35%142106-24TSLA270115P00080000
75 P2.79-4.12%158006-23TSLA270115P00075000
70 P2.25-2.60%1112,47306-24TSLA270115P00070000
65 P2.31-4.55%1313606-11TSLA270115P00065000
60 P1.96+1.55%141906-16TSLA270115P00060000
55 P1.45-9.94%10331306-24TSLA270115P00055000
50 P1.24-2.36%1122,51706-24TSLA270115P00050000
45 P1.07+0.94%1448806-24TSLA270115P00045000
40 P0.88-4.35%2044406-24TSLA270115P00040000
35 P0.75-22.68%253906-20TSLA270115P00035000
30 P0.580.00%3703,62906-23TSLA270115P00030000
25 P0.40-13.04%11,16006-24TSLA270115P00025000
20 P0.35-10.26%21,54906-20TSLA270115P00020000
15 P0.19-5.00%1897806-20TSLA270115P00015000
10 P0.12-7.69%15,39206-24TSLA270115P00010000
5 P0.06+50.00%6513,24606-24TSLA270115P00005000


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