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 9:01:30 AM EDT
325.76USD-0.546%(-1.79)1,149,314
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,06583,6979,58348,783


TSLA Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 17, 2027 Exp. - Max Pain @ $260.00

Puts
Calls


TSLA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C44.55-8.52%45815,83006-24TSLA270617C00800000
790 C45.31-13.61%1231,31206-24TSLA270617C00790000
780 C52.95+24.59%271806-23TSLA270617C00780000
770 C54.25+28.10%159706-23TSLA270617C00770000
760 C44.63-6.53%297606-20TSLA270617C00760000
750 C56.90+30.96%62,86906-23TSLA270617C00750000
740 C50.20-5.82%401,21006-24TSLA270617C00740000
730 C54.00+16.63%950206-23TSLA270617C00730000
720 C58.24+2.00%181906-24TSLA270617C00720000
710 C58.15+20.39%1541706-23TSLA270617C00710000
700 C53.30-8.10%1187,04306-24TSLA270617C00700000
690 C55.00-7.09%767106-24TSLA270617C00690000
680 C56.00-8.65%3524206-24TSLA270617C00680000
670 C65.70+13.14%29006-23TSLA270617C00670000
660 C58.95-6.26%322206-24TSLA270617C00660000
650 C60.05-5.58%12,93406-24TSLA270617C00650000
640 C60.35+0.42%158106-24TSLA270617C00640000
630 C61.70-8.73%343606-24TSLA270617C00630000
620 C69.30+15.50%850606-23TSLA270617C00620000
610 C67.40+8.45%171106-23TSLA270617C00610000
600 C65.05-7.38%1895,29106-24TSLA270617C00600000
590 C67.70-5.58%152906-24TSLA270617C00590000
580 C68.00-7.41%3086106-24TSLA270617C00580000
570 C70.05+11.30%229906-24TSLA270617C00570000
560 C74.25-1.37%1558806-24TSLA270617C00560000
550 C72.96-6.88%531,01006-24TSLA270617C00550000
540 C75.10-6.71%21,30006-24TSLA270617C00540000
530 C79.65-4.27%11,33706-24TSLA270617C00530000
520 C78.58-5.76%41,44606-24TSLA270617C00520000
510 C80.56-6.47%31,28906-24TSLA270617C00510000
500 C82.27-5.98%286,66406-24TSLA270617C00500000
490 C84.38-7.54%786406-24TSLA270617C00490000
480 C86.26-7.55%41,61106-24TSLA270617C00480000
470 C87.47-8.46%776606-24TSLA270617C00470000
460 C90.50-5.33%381506-24TSLA270617C00460000
450 C92.80-6.43%111,75106-24TSLA270617C00450000
440 C102.70+20.12%178506-23TSLA270617C00440000
430 C97.40-3.74%848906-24TSLA270617C00430000
420 C99.90-6.96%121,94806-24TSLA270617C00420000
410 C110.33+20.19%211,57506-23TSLA270617C00410000
400 C105.46-4.78%1893,58806-24TSLA270617C00400000
390 C107.80-5.92%3480706-24TSLA270617C00390000
380 C110.95-8.68%1396306-24TSLA270617C00380000
370 C113.65-6.67%371,05206-24TSLA270617C00370000
360 C117.28-6.74%521,30206-24TSLA270617C00360000
350 C119.10-7.68%803,14806-24TSLA270617C00350000
340 C123.60-5.83%461,00406-24TSLA270617C00340000
330 C127.90-4.52%131,92906-24TSLA270617C00330000
320 C130.65-4.69%422,27906-24TSLA270617C00320000
310 C134.50-5.82%261,17106-24TSLA270617C00310000
300 C139.05-3.67%308,63206-24TSLA270617C00300000
290 C152.65+16.97%61,16806-23TSLA270617C00290000
280 C147.60-4.87%51,31306-24TSLA270617C00280000
270 C150.40-6.58%57,83106-24TSLA270617C00270000
260 C163.02+16.59%51,36806-23TSLA270617C00260000
250 C161.18-4.37%61,96906-24TSLA270617C00250000
240 C166.05-5.22%112,74806-24TSLA270617C00240000
230 C170.25-7.20%51,56306-24TSLA270617C00230000
220 C178.33+11.21%31,05806-23TSLA270617C00220000
210 C195.32+16.92%2231206-23TSLA270617C00210000
200 C189.73-3.34%51,59206-24TSLA270617C00200000
195 C192.16-3.66%230206-24TSLA270617C00195000
190 C204.10+13.14%5534406-23TSLA270617C00190000
185 C160.42+10.10%212906-06TSLA270617C00185000
180 C213.50+15.72%244506-23TSLA270617C00180000
175 C204.95-4.67%163506-24TSLA270617C00175000
170 C216.83+16.98%721006-23TSLA270617C00170000
165 C220.12+10.70%105806-23TSLA270617C00165000
160 C162.75-23.24%2140606-05TSLA270617C00160000
155 C187.71-17.33%17006-09TSLA270617C00155000
150 C228.25+12.83%348506-23TSLA270617C00150000
145 C200.25-4.21%24506-17TSLA270617C00145000
140 C227.27+5.92%27806-24TSLA270617C00140000
135 C228.95+5.90%12506-23TSLA270617C00135000
130 C219.61-15.14%27606-20TSLA270617C00130000
125 C246.30+0.37%46905-30TSLA270617C00125000
120 C242.00-4.07%312506-24TSLA270617C00120000
115 C239.75-5.11%4805-21TSLA270617C00115000
110 C206.20-21.69%217906-09TSLA270617C00110000
100 C269.22+10.34%11,03906-23TSLA270617C00100000
95 C219.14-22.58%72506-09TSLA270617C00095000
90 C268.37+7.82%42106-24TSLA270617C00090000
85 C247.86-10.84%11106-05TSLA270617C00085000
80 C221.50-24.79%21206-05TSLA270617C00080000
75 C218.25+1.54%21804-28TSLA270617C00075000
70 C262.36-3.54%22106-17TSLA270617C00070000
65 C269.30+19.03%11306-10TSLA270617C00065000
60 C229.75-1.92%2704-28TSLA270617C00060000
55 C238.30+13.96%41104-25TSLA270617C00055000
50 C256.87-5.56%24006-06TSLA270617C00050000
45 C309.35+55.69%4505-16TSLA270617C00045000
40 C283.00+11.64%1105-12TSLA270617C00040000
35 C00%0TSLA270617C00035000
30 C211.150%2004-22TSLA270617C00030000
25 C215.60+7.08%1104-22TSLA270617C00025000
20 C345.63+1.42%44805-30TSLA270617C00020000
15 C329.75-5.18%768406-24TSLA270617C00015000
10 C333.78+4.96%809506-24TSLA270617C00010000
5 C338.70-3.41%1543,92006-24TSLA270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
800 P484.47-1.13%46106-11TSLA270617P00800000
790 P475.60+0.57%21206-11TSLA270617P00790000
780 P450.91-0.82%355806-24TSLA270617P00780000
770 P448.15+3.32%10206-02TSLA270617P00770000
760 P447.69+4.17%1115806-11TSLA270617P00760000
750 P415.55-5.19%2520606-23TSLA270617P00750000
740 P429.29+2.87%822106-11TSLA270617P00740000
730 P419.83-0.87%643606-11TSLA270617P00730000
720 P389.38-12.35%102306-23TSLA270617P00720000
710 P437.65+14.06%35406-05TSLA270617P00710000
700 P391.70-0.15%218106-12TSLA270617P00700000
690 P383.20+2.75%6606-11TSLA270617P00690000
680 P355.00-9.29%202106-23TSLA270617P00680000
670 P401.55-3.32%21705-06TSLA270617P00670000
660 P342.89-10.66%216805-21TSLA270617P00660000
650 P347.43+3.71%65606-11TSLA270617P00650000
640 P338.78+6.38%213006-11TSLA270617P00640000
630 P320.24+1.31%29406-02TSLA270617P00630000
620 P298.45-2.99%10013005-27TSLA270617P00620000
610 P327.42+4.01%14806-09TSLA270617P00610000
600 P291.95+2.04%115606-24TSLA270617P00600000
590 P286.50-13.98%284105-21TSLA270617P00590000
580 P287.29+5.29%29106-11TSLA270617P00580000
570 P279.75-4.36%1406-10TSLA270617P00570000
560 P249.75-20.42%759205-28TSLA270617P00560000
550 P252.88-4.63%424006-23TSLA270617P00550000
540 P237.25-6.56%15106-23TSLA270617P00540000
530 P238.50-10.20%801405-23TSLA270617P00530000
520 P223.46+0.54%37506-24TSLA270617P00520000
510 P230.05+0.20%369506-11TSLA270617P00510000
500 P206.38-6.62%443606-23TSLA270617P00500000
490 P199.05-6.55%5214106-23TSLA270617P00490000
480 P191.25-0.78%119406-24TSLA270617P00480000
470 P186.05-5.96%1812206-24TSLA270617P00470000
460 P188.27-1.04%28906-13TSLA270617P00460000
450 P170.46-2.03%1013106-24TSLA270617P00450000
440 P163.25-6.21%8014106-24TSLA270617P00440000
430 P153.84-7.12%88306-23TSLA270617P00430000
420 P147.60-7.90%421406-23TSLA270617P00420000
410 P142.00-4.98%3319606-24TSLA270617P00410000
400 P135.21-2.55%379406-24TSLA270617P00400000
390 P126.55-8.48%3120906-23TSLA270617P00390000
380 P120.55-6.98%3338306-23TSLA270617P00380000
370 P115.17-7.16%256006-23TSLA270617P00370000
360 P109.22+1.39%256606-24TSLA270617P00360000
350 P102.43+0.82%61,03806-24TSLA270617P00350000
340 P96.97+0.24%31,02606-24TSLA270617P00340000
330 P90.88+1.51%281906-24TSLA270617P00330000
320 P85.06+0.89%1241306-24TSLA270617P00320000
310 P79.30+0.95%1872006-24TSLA270617P00310000
300 P74.30+1.02%353,07106-24TSLA270617P00300000
290 P68.70-0.43%92,14006-24TSLA270617P00290000
280 P63.50+0.08%62,52906-24TSLA270617P00280000
270 P58.87+0.46%495206-24TSLA270617P00270000
260 P53.87-11.91%1,1452,47106-23TSLA270617P00260000
250 P49.37+1.17%23,50606-24TSLA270617P00250000
240 P45.02-0.04%841,65306-24TSLA270617P00240000
230 P40.97+0.24%103,22206-24TSLA270617P00230000
220 P37.00+0.14%461,96706-24TSLA270617P00220000
210 P33.30-9.88%175106-23TSLA270617P00210000
200 P29.70-0.67%54,64906-24TSLA270617P00200000
195 P27.86-15.55%184206-24TSLA270617P00195000
190 P26.32+0.61%275606-24TSLA270617P00190000
185 P24.75+0.53%231606-24TSLA270617P00185000
180 P23.10-0.86%471006-24TSLA270617P00180000
175 P21.65-0.82%2037406-24TSLA270617P00175000
170 P20.25-0.98%226706-24TSLA270617P00170000
165 P19.02-0.58%3011906-24TSLA270617P00165000
160 P17.75-2.42%382706-24TSLA270617P00160000
155 P16.42-2.90%212906-24TSLA270617P00155000
150 P15.26-0.59%92,13906-24TSLA270617P00150000
145 P14.17-11.38%211606-24TSLA270617P00145000
140 P13.00-2.84%318906-24TSLA270617P00140000
135 P12.09-2.89%27806-24TSLA270617P00135000
130 P11.14-2.71%426606-24TSLA270617P00130000
125 P10.10-2.88%2752306-24TSLA270617P00125000
120 P9.30-10.58%295606-24TSLA270617P00120000
115 P8.52-0.93%216006-24TSLA270617P00115000
110 P8.65-4.53%289506-18TSLA270617P00110000
100 P6.32-3.51%273,70706-24TSLA270617P00100000
95 P5.80-3.33%184506-24TSLA270617P00095000
90 P5.17-1.52%157106-24TSLA270617P00090000
85 P5.15-0.96%5090506-20TSLA270617P00085000
80 P4.14-13.21%1543606-24TSLA270617P00080000
75 P3.75-11.14%424706-23TSLA270617P00075000
70 P3.40-4.23%16006-02TSLA270617P00070000
65 P3.61+25.78%1911806-05TSLA270617P00065000
60 P2.74-0.72%211106-17TSLA270617P00060000
55 P2.11-2.76%111806-24TSLA270617P00055000
50 P1.96-1.51%250206-17TSLA270617P00050000
45 P1.65-1.79%213606-17TSLA270617P00045000
40 P1.25-10.07%23406-24TSLA270617P00040000
35 P1.11-0.89%22906-20TSLA270617P00035000
30 P0.82-5.75%142006-24TSLA270617P00030000
25 P0.66-12.00%136906-10TSLA270617P00025000
20 P0.46-16.36%847906-24TSLA270617P00020000
15 P0.32-5.88%4922406-24TSLA270617P00015000
10 P0.20-16.67%10366806-24TSLA270617P00010000
5 P0.09+28.57%21,59806-20TSLA270617P00005000


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