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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,53754,3064,564165,904


TSLA Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Mar 20, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


TSLA Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C18.300%8605-15TSLA260320C00700000
690 C00%0TSLA260320C00690000
680 C00%0TSLA260320C00680000
670 C00%0TSLA260320C00670000
660 C00%0TSLA260320C00660000
650 C00%0TSLA260320C00650000
640 C00%0TSLA260320C00640000
630 C23.35-6.75%11214,05305-15TSLA260320C00630000
620 C24.25-7.44%325905-15TSLA260320C00620000
610 C26.35-1.50%210405-15TSLA260320C00610000
600 C26.70-3.78%593,58005-15TSLA260320C00600000
590 C26.62-7.25%3312805-15TSLA260320C00590000
580 C30.27+17.23%521005-14TSLA260320C00580000
570 C29.90-5.29%321,24405-15TSLA260320C00570000
560 C30.90-5.79%438005-15TSLA260320C00560000
550 C31.75-7.57%402,76205-15TSLA260320C00550000
540 C34.40-3.67%54,99205-15TSLA260320C00540000
530 C35.00-5.30%530505-15TSLA260320C00530000
520 C36.30-5.59%851,07305-15TSLA260320C00520000
510 C36.85+4.69%7142905-14TSLA260320C00510000
500 C38.71-7.06%2832,92505-15TSLA260320C00500000
490 C40.82-5.38%5540805-15TSLA260320C00490000
480 C43.77-3.31%2890005-15TSLA260320C00480000
470 C43.35-9.02%489105-15TSLA260320C00470000
460 C46.95-5.15%12430405-15TSLA260320C00460000
450 C49.50-4.07%1202,32505-15TSLA260320C00450000
440 C50.36-7.34%8955005-15TSLA260320C00440000
430 C52.10-8.44%3152605-15TSLA260320C00430000
420 C56.20-4.75%1451,03805-15TSLA260320C00420000
410 C60.00-0.66%844,19705-15TSLA260320C00410000
400 C62.00-4.64%2113,81805-15TSLA260320C00400000
390 C65.42-3.60%8183305-15TSLA260320C00390000
380 C68.50-3.67%2890805-15TSLA260320C00380000
370 C72.45-3.26%4346705-15TSLA260320C00370000
360 C76.25-3.17%3499105-15TSLA260320C00360000
350 C77.81-5.74%1263,70005-15TSLA260320C00350000
340 C82.23-4.84%5273605-15TSLA260320C00340000
330 C87.88-1.40%211,97905-15TSLA260320C00330000
320 C91.60-3.38%201,35605-15TSLA260320C00320000
310 C97.00-2.46%2069705-15TSLA260320C00310000
300 C100.20-4.25%1813,22105-15TSLA260320C00300000
290 C105.30-4.03%311,46805-15TSLA260320C00290000
280 C110.40-4.26%501,54605-15TSLA260320C00280000
270 C115.55-3.14%101,37705-15TSLA260320C00270000
260 C120.90-4.58%1087005-15TSLA260320C00260000
250 C128.00-4.07%461,57005-15TSLA260320C00250000
245 C133.50-0.93%392905-15TSLA260320C00245000
240 C135.88-3.29%597705-15TSLA260320C00240000
235 C133.00-7.05%144405-15TSLA260320C00235000
230 C136.59-6.51%141505-15TSLA260320C00230000
225 C145.75-2.54%332805-15TSLA260320C00225000
220 C149.03-2.59%273605-15TSLA260320C00220000
215 C150.95-3.55%110505-15TSLA260320C00215000
210 C159.92+6.66%220805-14TSLA260320C00210000
200 C163.55-2.01%701,29905-15TSLA260320C00200000
195 C168.74-2.53%314605-15TSLA260320C00195000
190 C171.50+8.54%214105-15TSLA260320C00190000
185 C173.34+13.85%1227005-15TSLA260320C00185000
180 C169.57+8.34%515505-13TSLA260320C00180000
175 C158.02+10.08%252705-12TSLA260320C00175000
170 C182.20+11.54%110305-15TSLA260320C00170000
165 C130.32-10.50%117605-05TSLA260320C00165000
160 C192.75+36.27%1013005-14TSLA260320C00160000
155 C205.29+39.56%213105-14TSLA260320C00155000
150 C204.86-1.97%623205-15TSLA260320C00150000
145 C184.00+28.94%113005-12TSLA260320C00145000
140 C213.60-1.68%216005-15TSLA260320C00140000
135 C224.30+16.37%56505-14TSLA260320C00135000
130 C202.00+16.28%110205-13TSLA260320C00130000
125 C205.93+1.71%212605-13TSLA260320C00125000
120 C225.20+23.00%653805-15TSLA260320C00120000
115 C210.80+25.78%44405-12TSLA260320C00115000
110 C235.00+16.18%510005-14TSLA260320C00110000
Puts
StrikePriceChangeVolOILastContract Name
700 P361.310%14405-15TSLA260320P00700000
690 P00%0TSLA260320P00690000
680 P342.390%4205-15TSLA260320P00680000
670 P00%0TSLA260320P00670000
660 P00%0TSLA260320P00660000
650 P320.950%2105-15TSLA260320P00650000
640 P304.000%2105-15TSLA260320P00640000
630 P302.15-4.42%24205-13TSLA260320P00630000
620 P282.91-15.42%2205-14TSLA260320P00620000
610 P281.70-13.63%2105-15TSLA260320P00610000
600 P275.00+3.79%917705-15TSLA260320P00600000
590 P260.30-14.31%24005-14TSLA260320P00590000
580 P254.50+2.21%2305-15TSLA260320P00580000
570 P239.05-9.11%31905-14TSLA260320P00570000
560 P320.15-2.84%25604-17TSLA260320P00560000
550 P277.05-6.54%44604-25TSLA260320P00550000
540 P215.56+1.20%28105-15TSLA260320P00540000
530 P280.95-0.99%210004-14TSLA260320P00530000
520 P198.72-0.43%25605-15TSLA260320P00520000
510 P187.98-21.94%23305-14TSLA260320P00510000
500 P181.98+0.88%1026805-15TSLA260320P00500000
490 P172.34-15.52%120305-14TSLA260320P00490000
480 P165.75-26.63%41505-15TSLA260320P00480000
470 P157.60+0.76%47305-15TSLA260320P00470000
460 P149.75+0.60%81705-15TSLA260320P00460000
450 P142.05+0.71%1151405-15TSLA260320P00450000
440 P133.65-3.81%15405-14TSLA260320P00440000
430 P126.97-3.54%406705-15TSLA260320P00430000
420 P119.68+1.94%524405-15TSLA260320P00420000
410 P112.43+1.61%624805-15TSLA260320P00410000
400 P106.00+2.42%7456505-15TSLA260320P00400000
390 P98.90+1.85%714005-15TSLA260320P00390000
380 P91.50+1.10%524105-15TSLA260320P00380000
370 P86.03+2.36%721405-15TSLA260320P00370000
360 P79.00+1.48%3332305-15TSLA260320P00360000
350 P73.29+2.19%2471405-15TSLA260320P00350000
340 P68.14+3.32%2469205-15TSLA260320P00340000
330 P62.50+3.31%10752005-15TSLA260320P00330000
320 P57.22+3.57%8276205-15TSLA260320P00320000
310 P51.49+2.67%23099505-15TSLA260320P00310000
300 P47.20+3.62%513,74005-15TSLA260320P00300000
290 P41.80+2.20%133,44605-15TSLA260320P00290000
280 P38.17+3.44%603,97605-15TSLA260320P00280000
270 P34.05+3.40%382,86205-15TSLA260320P00270000
260 P30.13+3.72%182,07205-15TSLA260320P00260000
250 P26.55+3.31%273,84305-15TSLA260320P00250000
245 P25.10-1.76%151,55105-15TSLA260320P00245000
240 P23.50+3.75%175,46705-15TSLA260320P00240000
235 P21.45+2.78%212,27805-15TSLA260320P00235000
230 P19.95+2.78%142,93505-15TSLA260320P00230000
225 P19.05+4.67%131,47605-15TSLA260320P00225000
220 P17.60+4.76%103,80105-15TSLA260320P00220000
215 P16.10+2.88%92,22305-15TSLA260320P00215000
210 P15.10+3.99%212,81805-15TSLA260320P00210000
200 P12.99+4.76%929,92605-15TSLA260320P00200000
195 P12.15+4.29%101,61905-15TSLA260320P00195000
190 P10.90+4.31%42,30105-15TSLA260320P00190000
185 P9.90+1.02%352005-15TSLA260320P00185000
180 P9.38+6.59%146,01505-15TSLA260320P00180000
175 P8.00-6.98%349205-14TSLA260320P00175000
170 P7.96+0.76%1791,65505-15TSLA260320P00170000
165 P6.75-5.86%552805-14TSLA260320P00165000
160 P6.59+4.60%179805-15TSLA260320P00160000
155 P5.950.00%319705-15TSLA260320P00155000
150 P5.58+5.28%2747,75105-15TSLA260320P00150000
145 P4.77-6.47%243,69505-14TSLA260320P00145000
140 P4.55+4.12%159905-15TSLA260320P00140000
135 P4.05-1.22%267405-15TSLA260320P00135000
130 P3.75+1.90%570805-15TSLA260320P00130000
125 P3.40+1.49%301,03005-15TSLA260320P00125000
120 P3.13+6.10%173005-15TSLA260320P00120000
115 P2.91-11.82%21705-15TSLA260320P00115000
110 P2.65+6.43%51,19205-15TSLA260320P00110000


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