Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,83038,58710,06673,731


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

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

Puts
Calls

TSLA Dec 17, 2027 Exp. - Max Pain @ $270.00

Puts
Calls


TSLA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C68.02-7.96%6825,16906-24TSLA271217C00700000
690 C69.00-7.75%2130806-24TSLA271217C00690000
680 C74.60-3.36%21529406-24TSLA271217C00680000
670 C75.84-5.50%21639906-24TSLA271217C00670000
660 C74.35-6.89%9033306-24TSLA271217C00660000
650 C74.72-5.89%951,37706-24TSLA271217C00650000
640 C84.16+19.21%1617806-23TSLA271217C00640000
630 C77.00-5.93%1019906-24TSLA271217C00630000
620 C84.14+19.18%311606-23TSLA271217C00620000
610 C84.93+16.45%1116106-23TSLA271217C00610000
600 C80.45-6.78%441,31606-24TSLA271217C00600000
590 C81.80-10.21%128606-24TSLA271217C00590000
580 C84.30-7.82%3410606-24TSLA271217C00580000
570 C86.00-5.23%76306-24TSLA271217C00570000
560 C90.25-1.77%1230406-24TSLA271217C00560000
550 C88.27-5.90%3525106-24TSLA271217C00550000
540 C90.40-10.69%1433906-24TSLA271217C00540000
530 C93.25-4.16%212,72706-24TSLA271217C00530000
520 C94.03-7.27%290906-24TSLA271217C00520000
510 C95.00-6.54%689806-24TSLA271217C00510000
500 C97.00-6.37%1605,40006-24TSLA271217C00500000
490 C99.55-6.21%130706-24TSLA271217C00490000
480 C103.40-7.10%153606-24TSLA271217C00480000
470 C104.25-4.92%4431506-24TSLA271217C00470000
460 C106.28-6.58%4247206-24TSLA271217C00460000
450 C107.20-6.11%1433,04806-24TSLA271217C00450000
440 C110.09-5.47%827306-24TSLA271217C00440000
430 C120.35+18.74%4745606-23TSLA271217C00430000
420 C114.20-5.66%321,08206-24TSLA271217C00420000
410 C117.93-5.28%758606-24TSLA271217C00410000
400 C119.40-5.61%1792,76106-24TSLA271217C00400000
390 C123.17-4.76%6059706-24TSLA271217C00390000
380 C126.00-5.26%2165106-24TSLA271217C00380000
370 C128.40-7.09%2263806-24TSLA271217C00370000
360 C131.82-3.71%581,18406-24TSLA271217C00360000
350 C133.70-5.24%3032,24806-24TSLA271217C00350000
340 C137.00-5.33%12693706-24TSLA271217C00340000
330 C141.00-4.02%1281,56306-24TSLA271217C00330000
320 C145.50-4.33%1011,19306-24TSLA271217C00320000
310 C149.35-3.02%1168306-24TSLA271217C00310000
300 C151.00-5.08%663,76606-24TSLA271217C00300000
290 C155.05-4.17%1031,90906-24TSLA271217C00290000
280 C158.80-5.02%351,17906-24TSLA271217C00280000
270 C163.00-4.12%5453906-24TSLA271217C00270000
260 C169.02-3.18%357106-24TSLA271217C00260000
250 C173.00-3.62%1181,55806-24TSLA271217C00250000
240 C177.21-5.58%1395106-24TSLA271217C00240000
230 C182.00-5.78%661106-24TSLA271217C00230000
220 C188.00-4.33%51,15406-24TSLA271217C00220000
210 C205.20+15.91%7764506-23TSLA271217C00210000
200 C198.69-3.11%101,13206-24TSLA271217C00200000
195 C201.35-3.12%36706-24TSLA271217C00195000
190 C202.78-2.74%33,92906-24TSLA271217C00190000
185 C211.79+11.64%36906-23TSLA271217C00185000
180 C222.70+13.97%920206-23TSLA271217C00180000
175 C210.95-3.13%113206-24TSLA271217C00175000
170 C213.45-3.14%48906-24TSLA271217C00170000
165 C216.55-3.64%216806-24TSLA271217C00165000
160 C227.74+10.88%216706-23TSLA271217C00160000
155 C209.75+12.17%22006-11TSLA271217C00155000
150 C228.00-2.15%135506-24TSLA271217C00150000
145 C181.90-2.10%110906-09TSLA271217C00145000
140 C233.27-3.09%118706-24TSLA271217C00140000
135 C244.12+13.60%410806-23TSLA271217C00135000
130 C248.30+13.87%56006-23TSLA271217C00130000
125 C251.35+10.33%51406-23TSLA271217C00125000
120 C243.25-4.48%89106-24TSLA271217C00120000
115 C230.42+11.10%11706-10TSLA271217C00115000
110 C246.30-7.96%211006-04TSLA271217C00110000
105 C240.65+12.10%48306-20TSLA271217C00105000
100 C275.09+14.00%585706-23TSLA271217C00100000
95 C254.72-1.14%46406-16TSLA271217C00095000
90 C282.30+12.18%212806-23TSLA271217C00090000
85 C256.35-2.00%311306-17TSLA271217C00085000
80 C262.50-1.43%1710606-23TSLA271217C00080000
75 C281.35+8.34%2814906-24TSLA271217C00075000
70 C285.35+1.86%26406-24TSLA271217C00070000
65 C294.00+1.69%15406-24TSLA271217C00065000
60 C297.00+11.01%184405-14TSLA271217C00060000
55 C270.95+28.17%15705-12TSLA271217C00055000
50 C300.89-3.22%24906-24TSLA271217C00050000
45 C00%0TSLA271217C00045000
40 C313.17+7.36%113906-23TSLA271217C00040000
35 C259.75+5.01%8404-28TSLA271217C00035000
30 C327.09-2.40%2205-30TSLA271217C00030000
25 C279.60-15.64%25506-06TSLA271217C00025000
20 C331.00+16.46%81906-23TSLA271217C00020000
15 C332.23+3.18%96906-23TSLA271217C00015000
10 C346.72+10.42%725406-23TSLA271217C00010000
5 C338.03-1.16%65,73506-24TSLA271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
700 P383.90+1.25%4937006-24TSLA271217P00700000
690 P387.40-8.85%71506-11TSLA271217P00690000
680 P00%0TSLA271217P00680000
670 P372.45-3.37%1406-10TSLA271217P00670000
660 P347.70-2.33%1606-24TSLA271217P00660000
650 P353.75-0.37%301206-12TSLA271217P00650000
640 P346.55-3.39%13406-10TSLA271217P00640000
630 P337.92-1.05%383706-18TSLA271217P00630000
620 P326.43-0.51%405406-11TSLA271217P00620000
610 P317.35-1.01%2606-16TSLA271217P00610000
600 P296.80+0.66%17106-24TSLA271217P00600000
590 P286.90-0.34%21006-23TSLA271217P00590000
580 P294.45+5.46%131906-12TSLA271217P00580000
570 P286.33+0.38%574006-11TSLA271217P00570000
560 P265.05-4.62%14006-24TSLA271217P00560000
550 P257.30-1.38%16406-24TSLA271217P00550000
540 P247.25-5.52%27106-23TSLA271217P00540000
530 P239.23-10.58%112606-23TSLA271217P00530000
520 P232.50-4.54%5214306-23TSLA271217P00520000
510 P241.65+1.36%114206-17TSLA271217P00510000
500 P218.60+1.09%351706-24TSLA271217P00500000
490 P208.25-6.28%17306-23TSLA271217P00490000
480 P200.15-6.25%217006-23TSLA271217P00480000
470 P193.19-6.51%831506-23TSLA271217P00470000
460 P188.25+1.31%2316906-24TSLA271217P00460000
450 P178.18-6.82%219706-23TSLA271217P00450000
440 P173.25+1.46%122106-24TSLA271217P00440000
430 P164.06-8.23%79806-23TSLA271217P00430000
420 P158.92+0.97%431606-24TSLA271217P00420000
410 P151.99-4.11%421406-24TSLA271217P00410000
400 P144.99-0.18%1245906-24TSLA271217P00400000
390 P137.02-6.44%341506-24TSLA271217P00390000
380 P131.66+0.75%240806-24TSLA271217P00380000
370 P124.97+0.77%158106-24TSLA271217P00370000
360 P118.82+1.18%2645906-24TSLA271217P00360000
350 P112.35+0.38%231,45806-24TSLA271217P00350000
340 P106.13+1.08%974006-24TSLA271217P00340000
330 P100.23+0.34%311,99206-24TSLA271217P00330000
320 P94.05-0.15%81,10806-24TSLA271217P00320000
310 P88.60+0.51%1646906-24TSLA271217P00310000
300 P82.83+0.22%454,20206-24TSLA271217P00300000
290 P77.00+0.52%3795406-24TSLA271217P00290000
280 P72.30+1.26%33,94706-24TSLA271217P00280000
270 P67.12+0.51%366506-24TSLA271217P00270000
260 P61.85-0.40%431,29506-24TSLA271217P00260000
250 P56.95+0.58%701,50606-24TSLA271217P00250000
240 P52.30-0.19%787706-24TSLA271217P00240000
230 P47.78+0.27%6073,91606-24TSLA271217P00230000
220 P43.50-0.57%4614,08506-24TSLA271217P00220000
210 P40.00+1.47%780106-24TSLA271217P00210000
200 P35.69-0.28%687,46106-24TSLA271217P00200000
195 P33.85+0.06%1719706-24TSLA271217P00195000
190 P32.17+0.59%250306-24TSLA271217P00190000
185 P30.15-4.95%526006-24TSLA271217P00185000
180 P28.470.00%1784406-24TSLA271217P00180000
175 P26.75-2.55%1466706-24TSLA271217P00175000
170 P25.18-1.29%164,11806-24TSLA271217P00170000
165 P23.65-10.11%135,43106-23TSLA271217P00165000
160 P22.16-2.38%41,12306-24TSLA271217P00160000
155 P21.10-0.24%17106-24TSLA271217P00155000
150 P19.30-1.03%537,62706-24TSLA271217P00150000
145 P18.05-0.55%3045706-24TSLA271217P00145000
140 P16.74-1.47%519006-24TSLA271217P00140000
135 P15.50-2.45%109306-24TSLA271217P00135000
130 P14.42-2.10%415306-24TSLA271217P00130000
125 P13.25-0.45%118106-24TSLA271217P00125000
120 P13.600.00%247006-18TSLA271217P00120000
115 P11.88-3.81%212306-23TSLA271217P00115000
110 P10.20-1.16%75506-24TSLA271217P00110000
105 P9.55-9.48%119406-23TSLA271217P00105000
100 P8.45-2.87%201,47106-24TSLA271217P00100000
95 P7.75-1.90%121306-24TSLA271217P00095000
90 P7.10-7.43%728106-23TSLA271217P00090000
85 P6.35-6.62%564706-23TSLA271217P00085000
80 P5.62+0.18%1124706-24TSLA271217P00080000
75 P4.90-2.39%3241106-24TSLA271217P00075000
70 P4.47-8.78%619106-23TSLA271217P00070000
65 P3.85-10.05%16606-24TSLA271217P00065000
60 P3.38-3.43%213506-24TSLA271217P00060000
55 P2.89-8.54%417706-23TSLA271217P00055000
50 P2.47-1.20%953606-24TSLA271217P00050000
45 P2.08-6.31%47606-24TSLA271217P00045000
40 P1.77-4.32%3021606-23TSLA271217P00040000
35 P1.48+0.68%327006-17TSLA271217P00035000
30 P1.12-3.45%126506-23TSLA271217P00030000
25 P0.89-1.11%244306-18TSLA271217P00025000
20 P0.61-7.58%61,25406-24TSLA271217P00020000
15 P0.43-6.52%6485306-24TSLA271217P00015000
10 P0.26+13.04%231106-23TSLA271217P00010000
5 P0.13-13.33%21,62506-24TSLA271217P00005000


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