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
Apr 24, 2026 3:59:59 PM EDT
376.23USD+0.673%(+2.51)62,889,112
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 24, 2026 9:29:59 AM EDT
373.70USD-0.005%(-0.02)575,317
After-hours
Apr 24, 2026 4:58:30 PM EDT
375.74USD-0.132%(-0.49)235,888
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 24, 2026Apr 27, 2026Apr 29, 2026May 1, 2026May 4, 2026May 6, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Apr 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,753442,75151,278329,502


TSLA Apr 24, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Apr 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Apr 24, 2026 Exp. - Max Pain @ $377.50

Puts
Calls


TSLA Apr 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
810.00 C0.010.00%5115304-22TSLA260424C00810000
800.00 C0.010.00%11222,86204-23TSLA260424C00800000
790.00 C0.010.00%3576,69504-23TSLA260424C00790000
780.00 C0.010.00%2216604-21TSLA260424C00780000
770.00 C0.010.00%43244104-20TSLA260424C00770000
760.00 C0.010.00%37904-23TSLA260424C00760000
750.00 C0.010.00%2242804-22TSLA260424C00750000
740.00 C0.010.00%637804-23TSLA260424C00740000
730.00 C0.010.00%222304-23TSLA260424C00730000
720.00 C0.02+100.00%1331804-22TSLA260424C00720000
710.00 C0.03+200.00%173504-23TSLA260424C00710000
700.00 C0.010.00%5,3155,92104-23TSLA260424C00700000
690.00 C0.03+50.00%1610904-22TSLA260424C00690000
680.00 C0.010.00%15634904-22TSLA260424C00680000
670.00 C0.010.00%23104-22TSLA260424C00670000
660.00 C0.01-66.67%22304-22TSLA260424C00660000
650.00 C0.01-50.00%33904-22TSLA260424C00650000
640.00 C0.030.00%25604-22TSLA260424C00640000
630.00 C0.010.00%122204-22TSLA260424C00630000
625.00 C0.010.00%2,3693,50004-23TSLA260424C00625000
620.00 C0.01-50.00%3,5335,52704-23TSLA260424C00620000
615.00 C0.01-50.00%27304-22TSLA260424C00615000
610.00 C0.010.00%1153704-22TSLA260424C00610000
605.00 C0.010.00%231104-22TSLA260424C00605000
600.00 C0.01-50.00%15,62316,31504-23TSLA260424C00600000
595.00 C0.03-25.00%23804-20TSLA260424C00595000
590.00 C0.02-50.00%1447104-22TSLA260424C00590000
585.00 C0.01-50.00%1,2085,61104-23TSLA260424C00585000
580.00 C0.010.00%91,22104-23TSLA260424C00580000
575.00 C0.01-50.00%4676,68004-23TSLA260424C00575000
570.00 C0.01-50.00%7051,98804-23TSLA260424C00570000
565.00 C0.01-66.67%21,17804-23TSLA260424C00565000
560.00 C0.01-66.67%145104-23TSLA260424C00560000
555.00 C0.01-66.67%473504-23TSLA260424C00555000
550.00 C0.01-66.67%8762,47304-23TSLA260424C00550000
545.00 C0.01-50.00%5496104-23TSLA260424C00545000
540.00 C0.01-66.67%1071,90504-23TSLA260424C00540000
535.00 C0.01-66.67%1,2641,88604-23TSLA260424C00535000
530.00 C0.02-50.00%2021,65104-23TSLA260424C00530000
525.00 C0.01-75.00%1,2961,74704-23TSLA260424C00525000
520.00 C0.01-75.00%2,2522,71104-23TSLA260424C00520000
515.00 C0.01-80.00%2,5509,70904-23TSLA260424C00515000
510.00 C0.01-83.33%14863204-23TSLA260424C00510000
505.00 C0.01-85.71%7001,37804-23TSLA260424C00505000
500.00 C0.02-75.00%4,51710,11704-23TSLA260424C00500000
495.00 C0.01-88.89%6181,48804-23TSLA260424C00495000
490.00 C0.01-90.91%1,3803,19604-23TSLA260424C00490000
485.00 C0.01-92.31%3,3843,57604-23TSLA260424C00485000
480.00 C0.04-73.33%4,94710,70604-23TSLA260424C00480000
475.00 C0.02-89.47%3,3036,16604-23TSLA260424C00475000
472.50 C0.01-95.24%74376704-23TSLA260424C00472500
470.00 C0.02-90.91%2,5243,88704-23TSLA260424C00470000
467.50 C0.02-92.00%2,8562,61204-23TSLA260424C00467500
465.00 C0.02-92.59%3,2384,60804-23TSLA260424C00465000
462.50 C0.04-87.50%7451,40104-23TSLA260424C00462500
460.00 C0.02-94.29%4,1316,46404-23TSLA260424C00460000
457.50 C0.03-92.50%1,8011,16104-23TSLA260424C00457500
455.00 C0.02-95.45%3,9203,75104-23TSLA260424C00455000
452.50 C0.03-94.12%3,8583,16804-23TSLA260424C00452500
450.00 C0.03-94.55%7,45312,71004-23TSLA260424C00450000
447.50 C0.02-96.61%1,1661,53604-23TSLA260424C00447500
445.00 C0.03-95.71%3,0673,23304-23TSLA260424C00445000
442.50 C0.02-97.47%3,7673,16004-23TSLA260424C00442500
440.00 C0.04-95.45%6,83911,27804-23TSLA260424C00440000
437.50 C0.03-97.00%2,9662,63504-23TSLA260424C00437500
435.00 C0.04-96.46%6,4226,25704-23TSLA260424C00435000
432.50 C0.04-96.85%4,6722,76304-23TSLA260424C00432500
430.00 C0.05-96.48%10,25312,33304-23TSLA260424C00430000
427.50 C0.05-96.93%7,0263,52304-23TSLA260424C00427500
425.00 C0.05-97.21%17,0249,94604-23TSLA260424C00425000
422.50 C0.06-97.06%5,8284,26604-23TSLA260424C00422500
420.00 C0.08-96.52%27,03820,56404-23TSLA260424C00420000
417.50 C0.07-97.31%4,2162,36904-23TSLA260424C00417500
415.00 C0.08-97.21%14,6819,84304-23TSLA260424C00415000
412.50 C0.10-96.92%7,3634,05604-23TSLA260424C00412500
410.00 C0.10-97.26%29,45117,09704-23TSLA260424C00410000
407.50 C0.10-97.56%10,0795,05804-23TSLA260424C00407500
405.00 C0.12-97.39%32,37614,95104-23TSLA260424C00405000
402.50 C0.14-97.28%15,4514,96504-23TSLA260424C00402500
400.00 C0.16-97.23%97,02434,38004-23TSLA260424C00400000
397.50 C0.19-97.08%22,0945,34504-23TSLA260424C00397500
395.00 C0.25-96.58%48,56912,41704-23TSLA260424C00395000
392.50 C0.31-96.21%41,70710,55704-23TSLA260424C00392500
390.00 C0.41-95.50%97,28720,28904-23TSLA260424C00390000
387.50 C0.57-94.44%35,9365,17304-23TSLA260424C00387500
385.00 C0.80-93.01%86,61211,29004-23TSLA260424C00385000
382.50 C1.12-91.35%61,2845,21104-23TSLA260424C00382500
380.00 C1.62-88.66%131,9499,80204-23TSLA260424C00380000
377.50 C2.33-85.21%58,4553,95904-23TSLA260424C00377500
375.00 C3.25-81.41%116,0246,91604-23TSLA260424C00375000
372.50 C4.45-76.82%58,2195,43404-23TSLA260424C00372500
370.00 C6.00-71.56%51,8174,56204-23TSLA260424C00370000
367.50 C7.80-66.28%9,5813,18304-23TSLA260424C00367500
365.00 C9.90-60.48%31,2333,18804-23TSLA260424C00365000
362.50 C12.24-54.93%7,2072,18704-23TSLA260424C00362500
360.00 C14.25-51.45%16,6043,64404-23TSLA260424C00360000
357.50 C16.45-47.19%1,19289204-23TSLA260424C00357500
355.00 C19.29-42.73%3,4192,04804-23TSLA260424C00355000
352.50 C20.91-43.71%36777004-23TSLA260424C00352500
350.00 C23.98-37.06%2,1563,49904-23TSLA260424C00350000
347.50 C26.18-35.53%6058004-23TSLA260424C00347500
345.00 C29.00-35.56%3041,12504-23TSLA260424C00345000
342.50 C31.15-30.78%4722704-23TSLA260424C00342500
340.00 C34.18-28.64%4862,78504-23TSLA260424C00340000
337.50 C35.12-36.35%1316904-23TSLA260424C00337500
335.00 C39.96-26.18%1556904-23TSLA260424C00335000
332.50 C38.77-31.48%819204-23TSLA260424C00332500
330.00 C44.05-25.79%68556504-23TSLA260424C00330000
327.50 C46.94-35.79%47413604-23TSLA260424C00327500
325.00 C49.10-23.28%3935004-23TSLA260424C00325000
322.50 C50.36-21.21%21204-23TSLA260424C00322500
320.00 C54.65-23.01%2127804-23TSLA260424C00320000
317.50 C00%0TSLA260424C00317500
315.00 C56.87-23.80%49904-23TSLA260424C00315000
312.50 C76.92+53.07%2204-22TSLA260424C00312500
310.00 C63.90-19.59%810104-23TSLA260424C00310000
307.50 C77.13-2.16%2504-23TSLA260424C00307500
305.00 C68.38-22.52%171504-23TSLA260424C00305000
302.50 C00%0TSLA260424C00302500
300.00 C73.82-16.93%5921204-23TSLA260424C00300000
297.50 C90.27+31.67%41004-21TSLA260424C00297500
295.00 C77.69-17.40%72604-23TSLA260424C00295000
292.50 C98.95-0.52%21104-16TSLA260424C00292500
290.00 C83.68-13.55%192304-23TSLA260424C00290000
287.50 C94.35-7.91%25504-23TSLA260424C00287500
285.00 C87.97-15.82%511004-23TSLA260424C00285000
282.50 C99.65-9.45%2704-23TSLA260424C00282500
280.00 C93.43-13.96%11832104-23TSLA260424C00280000
277.50 C96.64-15.41%1104-23TSLA260424C00277500
275.00 C116.62-0.83%14204-22TSLA260424C00275000
270.00 C107.94-8.70%616604-23TSLA260424C00270000
265.00 C140.45+15.31%1215104-20TSLA260424C00265000
260.00 C118.00-7.23%85304-23TSLA260424C00260000
255.00 C117.70-13.71%210004-23TSLA260424C00255000
250.00 C119.90-13.64%34104-23TSLA260424C00250000
240.00 C133.72-11.20%21404-23TSLA260424C00240000
230.00 C145.34-9.16%116804-23TSLA260424C00230000
220.00 C154.55-7.72%249104-23TSLA260424C00220000
210.00 C178.97-2.55%758304-21TSLA260424C00210000
200.00 C177.73-5.98%432104-23TSLA260424C00200000
190.00 C203.34-2.74%1103-25TSLA260424C00190000
180.00 C193.56-10.14%54945404-23TSLA260424C00180000
170.00 C232.01+27.63%4504-17TSLA260424C00170000
160.00 C00%0TSLA260424C00160000
150.00 C237.13-3.18%1704-22TSLA260424C00150000
140.00 C00%0TSLA260424C00140000
130.00 C00%0TSLA260424C00130000
120.00 C224.290%2204-10TSLA260424C00120000
110.00 C279.64+15.43%141504-22TSLA260424C00110000
100.00 C273.83-5.72%9604-23TSLA260424C00100000
90.00 C299.54-0.63%141404-22TSLA260424C00090000
80.00 C297.00-3.56%51004-23TSLA260424C00080000
Puts
StrikePriceChangeVolOILastContract Name
810.00 P00%0TSLA260424P00810000
800.00 P00%0TSLA260424P00800000
790.00 P417.450%1004-23TSLA260424P00790000
780.00 P00%0TSLA260424P00780000
770.00 P00%0TSLA260424P00770000
760.00 P00%0TSLA260424P00760000
750.00 P00%0TSLA260424P00750000
740.00 P00%0TSLA260424P00740000
730.00 P358.150%2004-23TSLA260424P00730000
720.00 P00%0TSLA260424P00720000
710.00 P00%0TSLA260424P00710000
700.00 P00%0TSLA260424P00700000
690.00 P00%0TSLA260424P00690000
680.00 P00%0TSLA260424P00680000
670.00 P00%0TSLA260424P00670000
660.00 P00%0TSLA260424P00660000
650.00 P00%0TSLA260424P00650000
640.00 P264.700%3004-23TSLA260424P00640000
630.00 P00%0TSLA260424P00630000
625.00 P00%0TSLA260424P00625000
620.00 P00%0TSLA260424P00620000
615.00 P00%0TSLA260424P00615000
610.00 P00%0TSLA260424P00610000
605.00 P263.400%3004-07TSLA260424P00605000
600.00 P00%0TSLA260424P00600000
595.00 P00%0TSLA260424P00595000
590.00 P00%0TSLA260424P00590000
585.00 P00%0TSLA260424P00585000
580.00 P190.860%2004-21TSLA260424P00580000
575.00 P187.070%2004-21TSLA260424P00575000
570.00 P181.440%2004-21TSLA260424P00570000
565.00 P175.21-0.60%3004-22TSLA260424P00565000
560.00 P186.90+9.37%11304-23TSLA260424P00560000
555.00 P165.23-0.61%2004-22TSLA260424P00555000
550.00 P160.17-0.21%2004-22TSLA260424P00550000
545.00 P154.31-0.79%4004-22TSLA260424P00545000
540.00 P150.270%4004-21TSLA260424P00540000
535.00 P144.13-0.99%6004-22TSLA260424P00535000
530.00 P152.00+8.48%3004-23TSLA260424P00530000
525.00 P134.60-1.68%6004-22TSLA260424P00525000
520.00 P144.75+12.32%1204-23TSLA260424P00520000
515.00 P139.75+10.15%1004-23TSLA260424P00515000
510.00 P135.35+11.73%5204-23TSLA260424P00510000
505.00 P131.47+13.19%2104-23TSLA260424P00505000
500.00 P125.35+12.67%4104-23TSLA260424P00500000
495.00 P121.82+15.15%7304-23TSLA260424P00495000
490.00 P115.35+13.96%15404-23TSLA260424P00490000
485.00 P112.04+13.57%5104-23TSLA260424P00485000
480.00 P105.08+15.36%7104-23TSLA260424P00480000
475.00 P99.73+15.41%221504-23TSLA260424P00475000
472.50 P99.00+18.93%2414904-23TSLA260424P00472500
470.00 P96.45+16.84%4315004-23TSLA260424P00470000
467.50 P79.300%15004-22TSLA260424P00467500
465.00 P90.95+18.73%3215004-23TSLA260424P00465000
462.50 P87.95+21.23%4204-23TSLA260424P00462500
460.00 P86.00+25.55%109504-23TSLA260424P00460000
457.50 P83.35+20.54%17704-23TSLA260424P00457500
455.00 P81.35+21.96%632304-23TSLA260424P00455000
452.50 P79.05+22.94%2104-23TSLA260424P00452500
450.00 P76.74+21.23%1,1661504-23TSLA260424P00450000
447.50 P74.35+30.19%2104-23TSLA260424P00447500
445.00 P71.85+22.40%15204-23TSLA260424P00445000
442.50 P68.35+26.27%2104-23TSLA260424P00442500
440.00 P66.50+26.62%124504-23TSLA260424P00440000
437.50 P64.00+27.69%491804-23TSLA260424P00437500
435.00 P61.00+28.37%756504-23TSLA260424P00435000
432.50 P57.95+29.06%1113504-23TSLA260424P00432500
430.00 P56.26+24.58%2,4941404-23TSLA260424P00430000
427.50 P53.25+34.81%81915204-23TSLA260424P00427500
425.00 P51.21+36.20%3,733204-23TSLA260424P00425000
422.50 P48.45+34.58%3,169104-23TSLA260424P00422500
420.00 P46.22+33.31%3,7379204-23TSLA260424P00420000
417.50 P43.59+34.12%201904-23TSLA260424P00417500
415.00 P41.10+36.95%962104-23TSLA260424P00415000
412.50 P38.84+38.32%4930504-23TSLA260424P00412500
410.00 P36.07+39.27%1,48319104-23TSLA260424P00410000
407.50 P33.77+37.72%1,00314604-23TSLA260424P00407500
405.00 P31.00+41.42%53899504-23TSLA260424P00405000
402.50 P28.52+42.32%28279604-23TSLA260424P00402500
400.00 P26.15+42.90%6,5435,72604-23TSLA260424P00400000
397.50 P23.53+43.48%6061,57004-23TSLA260424P00397500
395.00 P21.26+44.63%8,9824,95804-23TSLA260424P00395000
392.50 P18.80+41.89%2,0752,15804-23TSLA260424P00392500
390.00 P16.50+41.15%25,1598,10304-23TSLA260424P00390000
387.50 P14.21+38.36%9,0773,06504-23TSLA260424P00387500
385.00 P12.00+32.60%31,3943,84304-23TSLA260424P00385000
382.50 P9.72+25.26%15,2831,78604-23TSLA260424P00382500
380.00 P7.70+14.07%78,45911,84504-23TSLA260424P00380000
377.50 P5.91+2.78%54,4925,19804-23TSLA260424P00377500
375.00 P4.45-8.62%107,4129,76104-23TSLA260424P00375000
372.50 P3.07-24.20%72,5596,56204-23TSLA260424P00372500
370.00 P2.15-38.40%148,37918,50304-23TSLA260424P00370000
367.50 P1.45-49.30%46,9615,29304-23TSLA260424P00367500
365.00 P0.94-60.34%67,29410,15504-23TSLA260424P00365000
362.50 P0.61-68.39%34,2105,18804-23TSLA260424P00362500
360.00 P0.40-75.00%79,26913,32404-23TSLA260424P00360000
357.50 P0.27-79.07%15,2093,60404-23TSLA260424P00357500
355.00 P0.18-83.02%25,6346,23104-23TSLA260424P00355000
352.50 P0.14-83.72%10,0624,64004-23TSLA260424P00352500
350.00 P0.11-84.29%35,50213,16804-23TSLA260424P00350000
347.50 P0.08-85.96%7,3724,26804-23TSLA260424P00347500
345.00 P0.07-84.78%7,6746,77004-23TSLA260424P00345000
342.50 P0.06-83.33%3,3442,58804-23TSLA260424P00342500
340.00 P0.05-82.76%6,5957,02204-23TSLA260424P00340000
337.50 P0.04-84.00%1,8251,96104-23TSLA260424P00337500
335.00 P0.03-85.00%2,5845,29304-23TSLA260424P00335000
332.50 P0.03-82.35%1,49810,03504-23TSLA260424P00332500
330.00 P0.03-76.92%5,5007,08404-23TSLA260424P00330000
327.50 P0.04-60.00%1,6281,92104-23TSLA260424P00327500
325.00 P0.03-70.00%2,3165,89304-23TSLA260424P00325000
322.50 P0.02-80.00%9491,02504-23TSLA260424P00322500
320.00 P0.02-75.00%2,4896,59604-23TSLA260424P00320000
317.50 P0.02-66.67%22953504-23TSLA260424P00317500
315.00 P0.02-71.43%1,3343,05504-23TSLA260424P00315000
312.50 P0.02-66.67%13282804-23TSLA260424P00312500
310.00 P0.02-60.00%96710,88804-23TSLA260424P00310000
307.50 P0.02-50.00%8260704-23TSLA260424P00307500
305.00 P0.01-80.00%1,1571,64804-23TSLA260424P00305000
302.50 P0.03-25.00%11521704-23TSLA260424P00302500
300.00 P0.01-75.00%1,51413,33404-23TSLA260424P00300000
297.50 P0.02-60.00%2601,16204-23TSLA260424P00297500
295.00 P0.01-50.00%1,1862,07504-23TSLA260424P00295000
292.50 P0.01-66.67%1,1681,48604-23TSLA260424P00292500
290.00 P0.01-66.67%1,5773,05304-23TSLA260424P00290000
287.50 P0.01-66.67%7028104-23TSLA260424P00287500
285.00 P0.01-50.00%731,88404-23TSLA260424P00285000
282.50 P0.020.00%3435404-23TSLA260424P00282500
280.00 P0.01-66.67%1243,03904-23TSLA260424P00280000
277.50 P0.01-50.00%2018704-23TSLA260424P00277500
275.00 P0.01-50.00%3481,63904-23TSLA260424P00275000
270.00 P0.01-66.67%1435,22404-23TSLA260424P00270000
265.00 P0.01-50.00%162,46404-23TSLA260424P00265000
260.00 P0.010.00%412,13004-23TSLA260424P00260000
255.00 P0.01-50.00%2432,03804-23TSLA260424P00255000
250.00 P0.01-50.00%5316,39804-23TSLA260424P00250000
240.00 P0.01-50.00%11334,22904-23TSLA260424P00240000
230.00 P0.01-50.00%484,17604-23TSLA260424P00230000
220.00 P0.02+100.00%13,65804-23TSLA260424P00220000
210.00 P0.01-50.00%211,53204-23TSLA260424P00210000
200.00 P0.010.00%512,28804-23TSLA260424P00200000
190.00 P0.020.00%1251,38304-22TSLA260424P00190000
180.00 P0.010.00%81,58004-23TSLA260424P00180000
170.00 P0.010.00%1323004-23TSLA260424P00170000
160.00 P0.010.00%938204-21TSLA260424P00160000
150.00 P0.010.00%119,56604-21TSLA260424P00150000
140.00 P0.010.00%10633,92704-20TSLA260424P00140000
130.00 P0.010.00%613,72704-20TSLA260424P00130000
120.00 P0.010.00%211904-22TSLA260424P00120000
110.00 P0.010.00%10050204-21TSLA260424P00110000
100.00 P0.010.00%111704-16TSLA260424P00100000
90.00 P0.010.00%1604-21TSLA260424P00090000
80.00 P0.01-50.00%166904-21TSLA260424P00080000


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 - 2026 ChartExchange LLC