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
May 16, 2025 3:59:30 PM EDT
349.84USD+2.048%(+7.02)95,895,665
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
346.66USD+1.120%(+3.84)1,625,839
After-hours
May 16, 2025 4:58:30 PM EDT
348.54USD-0.372%(-1.30)1,895,322
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,68442,0661,64148,918


TSLA Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 6, 2025 Exp. - Max Pain @ $290.00

Puts
Calls


TSLA Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.100%676705-15TSLA250606C00700000
690 C0.070%1105-15TSLA250606C00690000
680 C0.070%2205-15TSLA250606C00680000
670 C0.130%111105-15TSLA250606C00670000
660 C0.140%6605-15TSLA250606C00660000
650 C0.130%1105-15TSLA250606C00650000
640 C0.190%505005-15TSLA250606C00640000
630 C0.200%6605-15TSLA250606C00630000
620 C00%0TSLA250606C00620000
610 C00%0TSLA250606C00610000
600 C0.240%30530505-15TSLA250606C00600000
590 C0.290%341405-15TSLA250606C00590000
580 C0.310%1009905-15TSLA250606C00580000
570 C0.370%67629305-15TSLA250606C00570000
560 C0.480%514905-15TSLA250606C00560000
550 C0.480%9405-15TSLA250606C00550000
540 C0.590%4305-15TSLA250606C00540000
530 C0.440%6605-15TSLA250606C00530000
520 C0.690%3105-15TSLA250606C00520000
510 C0.790%11805-15TSLA250606C00510000
500 C0.93-20.51%72269905-15TSLA250606C00500000
490 C1.02-25.55%295405-15TSLA250606C00490000
480 C1.36-14.47%33639705-15TSLA250606C00480000
470 C1.61-13.90%8218405-15TSLA250606C00470000
465 C1.730%302205-15TSLA250606C00465000
460 C1.65-24.31%26470105-15TSLA250606C00460000
455 C1.900%966305-15TSLA250606C00455000
450 C1.94-25.67%64581805-15TSLA250606C00450000
445 C2.110%894805-15TSLA250606C00445000
440 C2.40-23.57%25567805-15TSLA250606C00440000
435 C2.530%592505-15TSLA250606C00435000
430 C2.74-29.74%23871205-15TSLA250606C00430000
425 C2.850%1429505-15TSLA250606C00425000
420 C3.35-27.65%45887105-15TSLA250606C00420000
415 C3.750%823205-15TSLA250606C00415000
410 C4.35-23.28%3501,34705-15TSLA250606C00410000
405 C4.50-30.34%22256205-15TSLA250606C00405000
400 C5.15-26.43%17,08712,38605-15TSLA250606C00400000
395 C6.15-21.66%2571,38605-15TSLA250606C00395000
390 C6.43-25.58%17455705-15TSLA250606C00390000
385 C7.20-27.71%3061,38505-15TSLA250606C00385000
380 C8.15-24.68%7901,99205-15TSLA250606C00380000
375 C9.25-25.16%6951,49105-15TSLA250606C00375000
370 C10.35-23.62%11,5765,41505-15TSLA250606C00370000
365 C12.60-17.92%8291,17505-15TSLA250606C00365000
360 C13.50-20.02%2,8062,62705-15TSLA250606C00360000
355 C15.00-20.21%42368805-15TSLA250606C00355000
350 C16.91-19.44%3,1854,73005-15TSLA250606C00350000
345 C19.50-16.02%1,1491,54405-15TSLA250606C00345000
340 C21.40-16.89%2,8233,66705-15TSLA250606C00340000
335 C23.95-16.26%7941,15905-15TSLA250606C00335000
330 C27.10-13.61%8161,90105-15TSLA250606C00330000
325 C29.85-13.48%1651,11005-15TSLA250606C00325000
320 C33.10-12.20%2411,05405-15TSLA250606C00320000
315 C37.20-11.43%951,64705-15TSLA250606C00315000
310 C39.95-11.71%5777605-15TSLA250606C00310000
305 C44.18-10.57%691,36005-15TSLA250606C00305000
300 C49.35-7.96%2,09410,83005-15TSLA250606C00300000
295 C51.90-10.01%571,40805-15TSLA250606C00295000
290 C56.85-7.49%9779905-15TSLA250606C00290000
285 C61.42-8.33%571,07005-15TSLA250606C00285000
280 C66.50-5.94%2162305-15TSLA250606C00280000
275 C71.00-6.58%731405-15TSLA250606C00275000
270 C76.52-4.35%2321205-15TSLA250606C00270000
265 C79.52-6.80%618005-15TSLA250606C00265000
260 C86.05-3.33%620205-15TSLA250606C00260000
255 C89.95-3.14%136105-15TSLA250606C00255000
250 C93.25-6.11%3122805-15TSLA250606C00250000
245 C101.26-2.07%78105-15TSLA250606C00245000
240 C99.90-8.42%23505-15TSLA250606C00240000
235 C108.25-1.96%54705-15TSLA250606C00235000
230 C106.30+20.80%208005-13TSLA250606C00230000
225 C123.27+19.24%21505-14TSLA250606C00225000
220 C120.43+14.94%19005-14TSLA250606C00220000
215 C87.12+36.49%2505-09TSLA250606C00215000
210 C132.48+96.56%404605-15TSLA250606C00210000
205 C85.400%2204-29TSLA250606C00205000
200 C148.28+9.26%242805-14TSLA250606C00200000
195 C148.89-1.97%1205-15TSLA250606C00195000
190 C149.93+36.80%1905-15TSLA250606C00190000
185 C92.100%4205-05TSLA250606C00185000
180 C137.93+34.36%303005-12TSLA250606C00180000
175 C151.50+26.25%81105-13TSLA250606C00175000
170 C151.83+16.95%1905-12TSLA250606C00170000
165 C134.78+11.68%12605-09TSLA250606C00165000
160 C174.80+12.59%13,11105-13TSLA250606C00160000
155 C118.93-8.30%13,20305-07TSLA250606C00155000
150 C200.18+7.58%41205-14TSLA250606C00150000
145 C155.47+9.57%2105-09TSLA250606C00145000
140 C206.40+39.46%3405-15TSLA250606C00140000
135 C00%0TSLA250606C00135000
130 C00%0TSLA250606C00130000
125 C00%0TSLA250606C00125000
120 C00%0TSLA250606C00120000
115 C00%0TSLA250606C00115000
110 C00%0TSLA250606C00110000
105 C00%0TSLA250606C00105000
100 C197.65+5.81%4305-09TSLA250606C00100000
95 C00%0TSLA250606C00095000
90 C00%0TSLA250606C00090000
85 C00%0TSLA250606C00085000
80 C00%0TSLA250606C00080000
75 C00%0TSLA250606C00075000
70 C00%0TSLA250606C00070000
65 C220.140%12604-25TSLA250606C00065000
60 C00%0TSLA250606C00060000
55 C00%0TSLA250606C00055000
50 C249.40+7.73%2105-09TSLA250606C00050000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0TSLA250606P00700000
690 P00%0TSLA250606P00690000
680 P00%0TSLA250606P00680000
670 P00%0TSLA250606P00670000
660 P00%0TSLA250606P00660000
650 P00%0TSLA250606P00650000
640 P00%0TSLA250606P00640000
630 P00%0TSLA250606P00630000
620 P00%0TSLA250606P00620000
610 P00%0TSLA250606P00610000
600 P00%0TSLA250606P00600000
590 P00%0TSLA250606P00590000
580 P00%0TSLA250606P00580000
570 P00%0TSLA250606P00570000
560 P00%0TSLA250606P00560000
550 P00%0TSLA250606P00550000
540 P00%0TSLA250606P00540000
530 P00%0TSLA250606P00530000
520 P00%0TSLA250606P00520000
510 P00%0TSLA250606P00510000
500 P00%0TSLA250606P00500000
490 P00%0TSLA250606P00490000
480 P134.000%1105-14TSLA250606P00480000
470 P00%0TSLA250606P00470000
465 P00%0TSLA250606P00465000
460 P00%0TSLA250606P00460000
455 P00%0TSLA250606P00455000
450 P112.28+7.03%1205-15TSLA250606P00450000
445 P00%0TSLA250606P00445000
440 P102.31+7.42%2205-15TSLA250606P00440000
435 P00%0TSLA250606P00435000
430 P00%0TSLA250606P00430000
425 P00%0TSLA250606P00425000
420 P00%0TSLA250606P00420000
415 P00%0TSLA250606P00415000
410 P00%0TSLA250606P00410000
405 P63.480%54805-14TSLA250606P00405000
400 P61.49+2.48%203105-15TSLA250606P00400000
395 P57.39+5.59%209105-15TSLA250606P00395000
390 P51.95-8.05%53056205-15TSLA250606P00390000
385 P49.60-8.66%304105-15TSLA250606P00385000
380 P46.95+12.59%256005-15TSLA250606P00380000
375 P43.50+12.69%21705-15TSLA250606P00375000
370 P37.95+9.40%163305-15TSLA250606P00370000
365 P36.84+13.01%265605-15TSLA250606P00365000
360 P29.36+4.48%385705-15TSLA250606P00360000
355 P26.74+6.32%616205-15TSLA250606P00355000
350 P23.80+5.78%41351805-15TSLA250606P00350000
345 P21.45+8.99%42343005-15TSLA250606P00345000
340 P18.40+6.98%8421,06605-15TSLA250606P00340000
335 P15.66+5.17%80697005-15TSLA250606P00335000
330 P13.60+4.94%26079405-15TSLA250606P00330000
325 P11.80+6.12%56143105-15TSLA250606P00325000
320 P10.00+5.82%4261,63105-15TSLA250606P00320000
315 P8.41+0.12%19849105-15TSLA250606P00315000
310 P7.08+4.89%56887005-15TSLA250606P00310000
305 P5.85+4.46%21149905-15TSLA250606P00305000
300 P4.87+3.62%1,1881,64705-15TSLA250606P00300000
295 P4.10+4.86%55272505-15TSLA250606P00295000
290 P3.45+2.99%4102,00305-15TSLA250606P00290000
285 P2.89+5.47%9331,60505-15TSLA250606P00285000
280 P2.44+7.02%1931,90105-15TSLA250606P00280000
275 P2.12+9.28%1421,66105-15TSLA250606P00275000
270 P1.75+4.79%1261,25005-15TSLA250606P00270000
265 P1.63+9.40%6950305-15TSLA250606P00265000
260 P1.30+4.00%1921,39605-15TSLA250606P00260000
255 P1.19+11.21%4876205-15TSLA250606P00255000
250 P1.04+10.64%4271,39605-15TSLA250606P00250000
245 P0.92+8.24%2563505-15TSLA250606P00245000
240 P0.88+14.29%6784305-15TSLA250606P00240000
235 P0.80+26.98%8034705-15TSLA250606P00235000
230 P0.69+11.29%1411,19705-15TSLA250606P00230000
225 P0.65+16.07%231,47705-15TSLA250606P00225000
220 P0.58+13.73%671,40105-15TSLA250606P00220000
215 P0.490.00%831305-15TSLA250606P00215000
210 P0.47+9.30%871,18405-15TSLA250606P00210000
205 P0.42-4.55%1431605-15TSLA250606P00205000
200 P0.41+13.89%391,62105-15TSLA250606P00200000
195 P0.38+11.76%233205-15TSLA250606P00195000
190 P0.35+16.67%331,11905-15TSLA250606P00190000
185 P0.30+15.38%1551,77605-14TSLA250606P00185000
180 P0.29+26.09%1245705-15TSLA250606P00180000
175 P0.27+28.57%1117105-15TSLA250606P00175000
170 P0.24+26.32%1073805-15TSLA250606P00170000
165 P0.22+37.50%1451705-15TSLA250606P00165000
160 P0.20+33.33%133,44605-15TSLA250606P00160000
155 P0.19+5.56%73,49105-15TSLA250606P00155000
150 P0.16+6.67%221,44705-15TSLA250606P00150000
145 P0.17+41.67%233105-15TSLA250606P00145000
140 P0.11-42.11%1534305-13TSLA250606P00140000
135 P0.12+9.09%2263705-15TSLA250606P00135000
130 P0.08-20.00%254105-15TSLA250606P00130000
125 P0.16-23.81%11905-12TSLA250606P00125000
120 P0.08-27.27%514805-15TSLA250606P00120000
115 P0.04-60.00%223705-15TSLA250606P00115000
110 P0.10-37.50%239905-12TSLA250606P00110000
105 P0.09-47.06%11605-12TSLA250606P00105000
100 P0.05+25.00%256505-15TSLA250606P00100000
95 P0.10-33.33%64405-09TSLA250606P00095000
90 P0.10-23.08%26005-09TSLA250606P00090000
85 P0.02-50.00%5041805-15TSLA250606P00085000
80 P0.02-75.00%23605-14TSLA250606P00080000
75 P0.15-31.82%5814005-02TSLA250606P00075000
70 P0.14-6.67%1905-01TSLA250606P00070000
65 P0.06-33.33%2805-05TSLA250606P00065000
60 P0.01-80.00%44305-08TSLA250606P00060000
55 P00%0TSLA250606P00055000
50 P0.01-66.67%16505-15TSLA250606P00050000


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