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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
116,08579,40213,277139,297


TSLA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


TSLA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C26.85-5.29%853,28805-15TSLA261218C00960000
950 C27.05+0.30%246905-15TSLA261218C00950000
940 C12.40-0.40%13205-07TSLA261218C00940000
930 C27.80+105.93%115205-15TSLA261218C00930000
920 C30.10+39.68%8019205-14TSLA261218C00920000
910 C32.00+18.52%828305-14TSLA261218C00910000
900 C29.10-3.00%751,01105-15TSLA261218C00900000
890 C30.85+34.13%11320805-15TSLA261218C00890000
880 C17.10+3.64%105305-02TSLA261218C00880000
870 C17.33+60.46%115304-28TSLA261218C00870000
860 C28.50+129.84%5212005-13TSLA261218C00860000
850 C33.07-3.45%432705-15TSLA261218C00850000
840 C32.92-5.54%217005-15TSLA261218C00840000
830 C9.00-19.28%2010904-21TSLA261218C00830000
820 C9.15-28.52%43604-21TSLA261218C00820000
810 C34.90-5.93%660505-15TSLA261218C00810000
800 C35.15-6.52%81,53905-15TSLA261218C00800000
790 C37.40+4.03%22877405-15TSLA261218C00790000
780 C14.52+10.59%149504-15TSLA261218C00780000
770 C35.80-12.68%321505-15TSLA261218C00770000
760 C39.35-3.20%7812105-15TSLA261218C00760000
750 C40.15-2.90%171,63005-15TSLA261218C00750000
740 C41.00+34.87%168705-15TSLA261218C00740000
730 C23.80+51.98%210704-29TSLA261218C00730000
720 C42.70-3.28%743,92805-15TSLA261218C00720000
710 C42.11+6.88%1201,89005-15TSLA261218C00710000
700 C43.45-4.42%1175,02105-15TSLA261218C00700000
690 C45.50-4.43%2887805-15TSLA261218C00690000
680 C48.35+56.98%3733805-14TSLA261218C00680000
670 C36.40+35.06%371305-12TSLA261218C00670000
660 C47.72+10.21%120005-14TSLA261218C00660000
650 C50.15-5.47%983505-15TSLA261218C00650000
640 C52.80+14.43%5939405-14TSLA261218C00640000
630 C51.00+17.05%162005-14TSLA261218C00630000
620 C55.70+13.33%142005-14TSLA261218C00620000
610 C52.55-1.83%8236405-15TSLA261218C00610000
600 C55.12-5.21%571,92105-15TSLA261218C00600000
590 C56.44+26.41%3641205-15TSLA261218C00590000
580 C57.82-4.92%138605-15TSLA261218C00580000
570 C59.29-4.52%370205-15TSLA261218C00570000
560 C62.50+10.72%1130405-14TSLA261218C00560000
550 C63.00-3.89%32,44005-15TSLA261218C00550000
540 C64.65-2.78%65,20305-15TSLA261218C00540000
530 C66.47-1.96%271,34405-15TSLA261218C00530000
520 C64.65-8.17%21,13105-15TSLA261218C00520000
510 C66.25-6.39%179905-15TSLA261218C00510000
500 C71.00-4.25%444,20705-15TSLA261218C00500000
490 C74.05-3.33%131,21105-15TSLA261218C00490000
480 C75.20-4.51%61,57305-15TSLA261218C00480000
470 C77.83-3.76%172,00505-15TSLA261218C00470000
460 C75.55-7.07%42,11905-15TSLA261218C00460000
450 C82.35-3.40%344,21805-15TSLA261218C00450000
440 C82.53-3.72%3058105-15TSLA261218C00440000
430 C87.05-3.60%2592905-15TSLA261218C00430000
420 C88.75-4.13%471,70705-15TSLA261218C00420000
410 C92.05-4.10%31,17905-15TSLA261218C00410000
400 C93.95-4.57%503,86205-15TSLA261218C00400000
390 C98.05-2.34%10694905-15TSLA261218C00390000
380 C99.40-5.17%33,10905-15TSLA261218C00380000
370 C106.07+7.54%972,72005-14TSLA261218C00370000
360 C105.55-4.41%41,46505-15TSLA261218C00360000
350 C110.50-3.17%165,64905-15TSLA261218C00350000
340 C114.44-3.59%271,90705-15TSLA261218C00340000
330 C116.00-3.73%1586,61305-15TSLA261218C00330000
320 C122.90-2.20%61,11405-15TSLA261218C00320000
310 C127.30-1.58%472905-15TSLA261218C00310000
300 C130.00-2.69%1176,36105-15TSLA261218C00300000
290 C132.68-4.68%223,41005-15TSLA261218C00290000
280 C136.53-4.29%291,05505-15TSLA261218C00280000
270 C142.17-4.26%31,88205-15TSLA261218C00270000
260 C147.09-3.61%22,41905-15TSLA261218C00260000
250 C151.98-3.50%22,80605-15TSLA261218C00250000
245 C152.45-3.70%571105-15TSLA261218C00245000
240 C157.12-3.01%33,95005-15TSLA261218C00240000
235 C165.50+7.57%71,62905-14TSLA261218C00235000
230 C160.53-4.33%11,26305-15TSLA261218C00230000
225 C161.60+6.32%169105-15TSLA261218C00225000
220 C171.72-0.83%242,02405-15TSLA261218C00220000
215 C170.00+11.30%6075905-15TSLA261218C00215000
210 C169.75+45.62%352405-13TSLA261218C00210000
205 C182.70+31.00%234905-14TSLA261218C00205000
200 C180.05-2.00%113,49605-15TSLA261218C00200000
195 C180.40-5.50%139105-15TSLA261218C00195000
190 C193.58+8.80%375805-14TSLA261218C00190000
185 C195.29+14.00%565005-14TSLA261218C00185000
180 C194.35-2.70%61,74805-15TSLA261218C00180000
175 C158.40+13.39%41,02905-09TSLA261218C00175000
170 C202.36-2.15%499505-15TSLA261218C00170000
165 C208.70+11.74%276505-14TSLA261218C00165000
160 C187.58+11.29%1778305-13TSLA261218C00160000
155 C217.13+13.06%245005-14TSLA261218C00155000
150 C215.98-1.74%311,82405-15TSLA261218C00150000
145 C218.48+25.82%120305-15TSLA261218C00145000
140 C198.25+8.57%164405-12TSLA261218C00140000
135 C175.85+18.54%1035204-28TSLA261218C00135000
130 C212.00+3.92%125005-13TSLA261218C00130000
125 C237.50+41.62%146305-14TSLA261218C00125000
120 C231.55+28.35%146505-13TSLA261218C00120000
115 C244.00+32.61%18905-15TSLA261218C00115000
110 C221.40+18.02%410,22605-12TSLA261218C00110000
105 C192.02+2.93%236,04005-08TSLA261218C00105000
100 C257.88+4.18%41,07005-14TSLA261218C00100000
95 C146.95-15.19%820504-21TSLA261218C00095000
90 C149.60-9.91%653504-21TSLA261218C00090000
85 C163.75+5.99%131704-22TSLA261218C00085000
80 C216.30-1.03%1151,05404-29TSLA261218C00080000
75 C251.62+13.09%476505-12TSLA261218C00075000
50 C238.43-1.23%1520105-05TSLA261218C00050000
45 C228.55+16.33%4204-25TSLA261218C00045000
40 C242.62-1.38%5804-30TSLA261218C00040000
35 C205.22+7.22%15204-22TSLA261218C00035000
30 C245.00+15.05%11005-06TSLA261218C00030000
25 C318.15+8.16%26505-15TSLA261218C00025000
20 C256.43-1.49%225805-07TSLA261218C00020000
15 C270.41+14.56%166605-08TSLA261218C00015000
10 C330.15+6.29%1039505-15TSLA261218C00010000
5 C343.02+3.77%2439,26505-14TSLA261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
960 P617.49+0.14%665805-15TSLA261218P00960000
950 P607.50+0.26%587105-15TSLA261218P00950000
940 P597.82+0.33%685605-15TSLA261218P00940000
930 P587.76+0.10%726305-15TSLA261218P00930000
920 P577.94+0.14%563205-15TSLA261218P00920000
910 P568.55+0.13%594205-15TSLA261218P00910000
900 P559.35+0.62%312505-15TSLA261218P00900000
890 P549.70+0.26%322705-15TSLA261218P00890000
880 P540.00-0.23%25505-15TSLA261218P00880000
870 P530.42+0.13%12805-15TSLA261218P00870000
860 P534.45-1.66%578405-13TSLA261218P00860000
850 P510.75-4.29%4305-14TSLA261218P00850000
840 P556.40+25.53%2105-01TSLA261218P00840000
830 P492.50-10.97%2105-15TSLA261218P00830000
820 P495.70-2.34%12105-13TSLA261218P00820000
810 P470.41+8.69%2105-14TSLA261218P00810000
800 P485.88-2.45%152005-12TSLA261218P00800000
790 P479.10-5.14%14905-12TSLA261218P00790000
780 P506.90+2.01%21605-06TSLA261218P00780000
770 P487.60+26.40%141205-01TSLA261218P00770000
760 P392.25+4.60%26601-30TSLA261218P00760000
750 P467.85-9.24%2105-01TSLA261218P00750000
740 P458.45-0.70%11605-01TSLA261218P00740000
730 P476.90+6.88%4303-31TSLA261218P00730000
720 P439.35+0.29%2205-01TSLA261218P00720000
710 P380.49-9.09%217705-15TSLA261218P00710000
700 P371.91+0.57%416605-15TSLA261218P00700000
690 P362.27+0.39%47705-15TSLA261218P00690000
680 P353.40+0.43%103505-15TSLA261218P00680000
670 P344.47+0.35%410905-15TSLA261218P00670000
660 P335.58-19.74%63805-15TSLA261218P00660000
650 P326.77+0.36%1011005-15TSLA261218P00650000
640 P318.00+0.16%162305-15TSLA261218P00640000
630 P309.53+0.40%185305-15TSLA261218P00630000
620 P301.46+0.47%83105-15TSLA261218P00620000
610 P292.18+0.35%148505-15TSLA261218P00610000
600 P283.87+0.33%1013705-15TSLA261218P00600000
590 P275.15+0.33%105505-15TSLA261218P00590000
580 P267.95+0.74%818905-15TSLA261218P00580000
570 P258.38+0.30%812605-15TSLA261218P00570000
560 P249.70+0.20%87705-15TSLA261218P00560000
550 P241.68+0.29%1012505-15TSLA261218P00550000
540 P233.60+0.34%2334605-15TSLA261218P00540000
530 P226.48+0.77%413805-15TSLA261218P00530000
520 P218.53+0.85%820005-15TSLA261218P00520000
510 P208.78-6.47%223805-14TSLA261218P00510000
500 P201.26+0.76%440105-15TSLA261218P00500000
490 P193.84+0.79%820405-15TSLA261218P00490000
480 P185.66-0.42%434005-15TSLA261218P00480000
470 P178.20-14.92%1224005-15TSLA261218P00470000
460 P170.65-0.32%1071005-15TSLA261218P00460000
450 P163.18+0.23%12093405-15TSLA261218P00450000
440 P155.83-1.99%549305-15TSLA261218P00440000
430 P148.70-5.65%1960405-15TSLA261218P00430000
420 P141.50-2.72%654805-15TSLA261218P00420000
410 P134.55-7.15%473705-15TSLA261218P00410000
400 P128.10+0.39%161,11905-15TSLA261218P00400000
390 P122.00+1.76%529705-15TSLA261218P00390000
380 P115.90+1.79%961,02805-15TSLA261218P00380000
370 P109.20+0.51%534605-15TSLA261218P00370000
360 P102.14+0.98%679905-15TSLA261218P00360000
350 P96.43+1.32%111,21905-15TSLA261218P00350000
340 P91.38+2.21%882905-15TSLA261218P00340000
330 P84.08+1.56%364205-15TSLA261218P00330000
320 P78.75+1.33%2663405-15TSLA261218P00320000
310 P73.05+1.04%92,01205-15TSLA261218P00310000
300 P67.90+1.34%92,88005-15TSLA261218P00300000
290 P63.33+2.38%171,53405-15TSLA261218P00290000
280 P58.33+3.17%22,13805-15TSLA261218P00280000
270 P52.35+0.96%15072105-15TSLA261218P00270000
260 P47.80+0.31%7016,27505-15TSLA261218P00260000
250 P43.51+0.95%353,21205-15TSLA261218P00250000
245 P42.05+0.36%2681305-15TSLA261218P00245000
240 P40.28+3.26%72,98505-15TSLA261218P00240000
235 P37.50-2.09%452305-15TSLA261218P00235000
230 P35.380.00%11,62005-15TSLA261218P00230000
225 P33.30-10.89%841,23305-14TSLA261218P00225000
220 P32.05+2.23%123,01605-15TSLA261218P00220000
215 P30.04+0.91%71,29805-15TSLA261218P00215000
210 P28.25-2.42%1711,56805-14TSLA261218P00210000
205 P27.30-18.80%61,24605-13TSLA261218P00205000
200 P25.31+1.93%218,25205-15TSLA261218P00200000
195 P24.35+4.42%11,08505-15TSLA261218P00195000
190 P22.74+3.41%12,25005-15TSLA261218P00190000
185 P20.95+2.29%23,24805-15TSLA261218P00185000
180 P19.30+1.58%13,67705-15TSLA261218P00180000
175 P18.15-2.73%11,75205-14TSLA261218P00175000
170 P17.25+3.60%21,54005-15TSLA261218P00170000
165 P15.72-1.07%152,11505-14TSLA261218P00165000
160 P14.60-1.68%834,32905-14TSLA261218P00160000
155 P13.54-1.74%32,35505-14TSLA261218P00155000
150 P12.75+1.27%184,49205-14TSLA261218P00150000
145 P11.45-0.87%2574005-15TSLA261218P00145000
140 P10.64+0.85%71,70805-15TSLA261218P00140000
135 P9.85+2.82%11,30805-15TSLA261218P00135000
130 P8.80-0.56%4105,57005-15TSLA261218P00130000
125 P8.15+0.12%171,80505-15TSLA261218P00125000
120 P7.50+1.35%33,85605-15TSLA261218P00120000
115 P6.80-11.92%246905-15TSLA261218P00115000
110 P6.05-3.20%42,28605-14TSLA261218P00110000
105 P5.45-21.58%61,94505-14TSLA261218P00105000
100 P5.01-0.20%1011,51205-15TSLA261218P00100000
95 P5.00-13.19%2453905-12TSLA261218P00095000
90 P4.05-8.37%137205-13TSLA261218P00090000
85 P3.60-8.16%125205-14TSLA261218P00085000
80 P3.200.00%21,29205-15TSLA261218P00080000
75 P2.92+6.18%32,34205-14TSLA261218P00075000
50 P1.340.00%502,30705-15TSLA261218P00050000
45 P1.12-0.88%1019105-15TSLA261218P00045000
40 P0.98-13.27%3660805-12TSLA261218P00040000
35 P0.72-5.26%2056605-14TSLA261218P00035000
30 P0.580.00%21,10705-14TSLA261218P00030000
25 P0.56-9.68%183905-07TSLA261218P00025000
20 P0.33-10.81%184405-12TSLA261218P00020000
15 P0.30-3.23%118104-29TSLA261218P00015000
10 P0.10-33.33%218,35605-12TSLA261218P00010000
5 P0.04-20.00%18,02805-12TSLA261218P00005000


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