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
Jun 12, 2026 3:59:59 PM EDT
406.54USD+1.851%(+7.39)63,652,286
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 12, 2026 9:29:30 AM EDT
399.63USD+0.120%(+0.48)372,075
After-hours
Jun 12, 2026 4:59:30 PM EDT
405.37USD-0.288%(-1.17)330,139
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 12, 2026Jun 15, 2026Jun 17, 2026Jun 18, 2026Jun 22, 2026Jun 24, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,750427,17516,339259,816


TSLA Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 12, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


TSLA Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900.00 C0.010.00%3463,84606-11TSLA260612C00900000
890.00 C0.010.00%41,04006-11TSLA260612C00890000
880.00 C0.08+700.00%248106-11TSLA260612C00880000
870.00 C0.12+500.00%349706-11TSLA260612C00870000
860.00 C0.21+2,000.00%19406-11TSLA260612C00860000
850.00 C0.010.00%12776,84006-11TSLA260612C00850000
840.00 C0.01-87.50%559306-11TSLA260612C00840000
830.00 C0.05+400.00%48879006-10TSLA260612C00830000
820.00 C0.05+400.00%148406-11TSLA260612C00820000
810.00 C0.010.00%620106-10TSLA260612C00810000
800.00 C0.010.00%1211,84706-11TSLA260612C00800000
790.00 C0.010.00%1,4171,88506-10TSLA260612C00790000
780.00 C0.01-87.50%7235206-10TSLA260612C00780000
770.00 C0.01-66.67%12326206-10TSLA260612C00770000
760.00 C0.01-75.00%5134506-10TSLA260612C00760000
750.00 C0.010.00%2,2989,59206-11TSLA260612C00750000
740.00 C0.01-50.00%53293806-11TSLA260612C00740000
730.00 C0.020.00%1,3371,72106-11TSLA260612C00730000
720.00 C0.02-75.00%8161,19306-11TSLA260612C00720000
710.00 C0.01-88.89%4142,02906-11TSLA260612C00710000
700.00 C0.02+100.00%2,5305,07806-11TSLA260612C00700000
690.00 C0.01-50.00%1,0011,65706-11TSLA260612C00690000
680.00 C0.01-50.00%1,3261,55706-11TSLA260612C00680000
670.00 C0.020.00%6275,63606-11TSLA260612C00670000
660.00 C0.01-93.33%5821,27206-11TSLA260612C00660000
650.00 C0.02-33.33%6,02614,13106-11TSLA260612C00650000
640.00 C0.100.00%27062306-11TSLA260612C00640000
630.00 C0.02-33.33%1,4442,19206-11TSLA260612C00630000
625.00 C0.100.00%2,1602,19606-11TSLA260612C00625000
620.00 C0.08+166.67%2275606-11TSLA260612C00620000
615.00 C0.02-80.00%40158206-11TSLA260612C00615000
610.00 C0.03-66.67%4140706-11TSLA260612C00610000
605.00 C0.04-60.00%881,27306-11TSLA260612C00605000
600.00 C0.040.00%7,77313,60906-11TSLA260612C00600000
595.00 C0.09+28.57%1291,65906-11TSLA260612C00595000
590.00 C0.03-25.00%1544606-11TSLA260612C00590000
585.00 C0.09-35.71%4930106-11TSLA260612C00585000
580.00 C0.040.00%4415,36906-11TSLA260612C00580000
575.00 C0.03-40.00%5481,10406-11TSLA260612C00575000
570.00 C0.07-41.67%9029206-11TSLA260612C00570000
567.50 C00%0TSLA260612C00567500
565.00 C0.06-64.71%4042706-11TSLA260612C00565000
562.50 C00%0TSLA260612C00562500
560.00 C0.03-25.00%2,1342,36206-11TSLA260612C00560000
557.50 C00%0TSLA260612C00557500
555.00 C0.05-58.33%1340406-11TSLA260612C00555000
552.50 C00%0TSLA260612C00552500
550.00 C0.02-60.00%7895,70706-11TSLA260612C00550000
547.50 C00%0TSLA260612C00547500
545.00 C0.04-66.67%1951,28306-11TSLA260612C00545000
542.50 C00%0TSLA260612C00542500
540.00 C0.10+150.00%2821,22506-11TSLA260612C00540000
537.50 C00%0TSLA260612C00537500
535.00 C0.03-78.57%282,50706-11TSLA260612C00535000
532.50 C00%0TSLA260612C00532500
530.00 C0.03-78.57%111,28306-11TSLA260612C00530000
527.50 C00%0TSLA260612C00527500
525.00 C0.02-60.00%6796106-11TSLA260612C00525000
522.50 C00%0TSLA260612C00522500
520.00 C0.10+100.00%815,63706-11TSLA260612C00520000
517.50 C00%0TSLA260612C00517500
515.00 C0.10-28.57%9052706-11TSLA260612C00515000
512.50 C00%0TSLA260612C00512500
510.00 C0.05-16.67%921,81906-11TSLA260612C00510000
507.50 C00%0TSLA260612C00507500
505.00 C0.060.00%1061,83806-11TSLA260612C00505000
502.50 C00%0TSLA260612C00502500
500.00 C0.05-37.50%3,97720,94506-11TSLA260612C00500000
497.50 C00%0TSLA260612C00497500
495.00 C0.05-28.57%371,98306-11TSLA260612C00495000
492.50 C00%0TSLA260612C00492500
490.00 C0.06-14.29%8852,77406-11TSLA260612C00490000
487.50 C00%0TSLA260612C00487500
485.00 C0.06-25.00%2992,57806-11TSLA260612C00485000
482.50 C00%0TSLA260612C00482500
480.00 C0.08+14.29%1,54112,84106-11TSLA260612C00480000
477.50 C00%0TSLA260612C00477500
475.00 C0.09-10.00%1,7474,58406-11TSLA260612C00475000
472.50 C00%0TSLA260612C00472500
470.00 C0.090.00%1,0123,67806-11TSLA260612C00470000
467.50 C00%0TSLA260612C00467500
465.00 C0.100.00%8033,23106-11TSLA260612C00465000
462.50 C00%0TSLA260612C00462500
460.00 C0.13+44.44%3,9706,22106-11TSLA260612C00460000
457.50 C00%0TSLA260612C00457500
455.00 C0.15+36.36%2,9413,58206-11TSLA260612C00455000
452.50 C00%0TSLA260612C00452500
450.00 C0.18+50.00%6,94614,33406-11TSLA260612C00450000
447.50 C00%0TSLA260612C00447500
445.00 C0.23+76.92%2,4367,04706-11TSLA260612C00445000
442.50 C00%0TSLA260612C00442500
440.00 C0.30+100.00%9,50211,91706-11TSLA260612C00440000
437.50 C00%0TSLA260612C00437500
435.00 C0.43+115.00%5,94217,47206-11TSLA260612C00435000
432.50 C00%0TSLA260612C00432500
430.00 C0.61+154.17%11,69918,73806-11TSLA260612C00430000
427.50 C00%0TSLA260612C00427500
425.00 C0.91+184.38%12,07011,54506-11TSLA260612C00425000
422.50 C00%0TSLA260612C00422500
420.00 C1.37+218.60%31,71614,21806-11TSLA260612C00420000
417.50 C00%0TSLA260612C00417500
415.00 C2.04+229.03%24,6069,14306-11TSLA260612C00415000
412.50 C00%0TSLA260612C00412500
410.00 C3.00+219.15%40,2569,19406-11TSLA260612C00410000
407.50 C00%0TSLA260612C00407500
405.00 C4.40+216.55%31,1296,08406-11TSLA260612C00405000
402.50 C00%0TSLA260612C00402500
400.00 C6.45+210.10%93,31713,58006-11TSLA260612C00400000
397.50 C00%0TSLA260612C00397500
395.00 C9.11+198.69%50,6294,39206-11TSLA260612C00395000
392.50 C00%0TSLA260612C00392500
390.00 C12.50+182.17%69,8345,01506-11TSLA260612C00390000
387.50 C00%0TSLA260612C00387500
385.00 C16.10+153.94%43,7843,51606-11TSLA260612C00385000
382.50 C00%0TSLA260612C00382500
380.00 C20.55+136.21%32,7853,74306-11TSLA260612C00380000
377.50 C00%0TSLA260612C00377500
375.00 C24.92+113.91%4,40972606-11TSLA260612C00375000
372.50 C00%0TSLA260612C00372500
370.00 C29.40+87.86%9,4561,05606-11TSLA260612C00370000
367.50 C00%0TSLA260612C00367500
365.00 C34.25+72.98%1,93429606-11TSLA260612C00365000
362.50 C00%0TSLA260612C00362500
360.00 C39.35+62.60%4,09077806-11TSLA260612C00360000
357.50 C00%0TSLA260612C00357500
355.00 C43.00+49.05%31517406-11TSLA260612C00355000
352.50 C00%0TSLA260612C00352500
350.00 C49.50+47.98%1,12334806-11TSLA260612C00350000
347.50 C00%0TSLA260612C00347500
345.00 C54.23+33.54%88614006-11TSLA260612C00345000
342.50 C00%0TSLA260612C00342500
340.00 C58.47+34.75%37614206-11TSLA260612C00340000
337.50 C00%0TSLA260612C00337500
335.00 C60.01+19.42%1,2067406-11TSLA260612C00335000
332.50 C00%0TSLA260612C00332500
330.00 C58.80+8.67%1859806-11TSLA260612C00330000
327.50 C00%0TSLA260612C00327500
325.00 C61.40+3.49%255106-11TSLA260612C00325000
322.50 C00%0TSLA260612C00322500
320.00 C79.30+26.39%2468706-11TSLA260612C00320000
317.50 C00%0TSLA260612C00317500
315.00 C70.48+4.31%61506-11TSLA260612C00315000
312.50 C00%0TSLA260612C00312500
310.00 C89.00+25.26%6884306-11TSLA260612C00310000
307.50 C00%0TSLA260612C00307500
305.00 C81.20-21.91%7506-11TSLA260612C00305000
302.50 C00%0TSLA260612C00302500
300.00 C98.63+19.42%64735806-11TSLA260612C00300000
295.00 C97.46+11.40%8406-11TSLA260612C00295000
290.00 C108.71-12.22%81306-11TSLA260612C00290000
285.00 C102.79-6.96%50306-11TSLA260612C00285000
280.00 C118.55+16.42%10706-11TSLA260612C00280000
275.00 C110.37-0.41%6906-11TSLA260612C00275000
270.00 C115.58-22.83%31306-11TSLA260612C00270000
265.00 C119.84-1.12%21206-11TSLA260612C00265000
260.00 C138.56+11.00%3606-11TSLA260612C00260000
255.00 C141.80-7.47%15806-08TSLA260612C00255000
250.00 C132.85-1.17%222206-11TSLA260612C00250000
240.00 C151.00-21.35%1206-10TSLA260612C00240000
230.00 C165.75+7.22%151706-11TSLA260612C00230000
220.00 C171.28-9.94%59506-09TSLA260612C00220000
210.00 C172.62-14.79%765706-10TSLA260612C00210000
200.00 C194.67-2.10%13406-09TSLA260612C00200000
190.00 C230.74-0.27%1106-01TSLA260612C00190000
180.00 C203.92-14.97%12706-10TSLA260612C00180000
170.00 C224.80-5.59%1406-09TSLA260612C00170000
160.00 C261.930%2205-22TSLA260612C00160000
150.00 C233.88-8.62%4406-10TSLA260612C00150000
140.00 C259.30-7.24%6606-08TSLA260612C00140000
130.00 C253.91-6.63%2106-10TSLA260612C00130000
120.00 C272.15-3.44%1106-10TSLA260612C00120000
110.00 C00%0TSLA260612C00110000
100.00 C00%0TSLA260612C00100000
90.00 C324.96+3.04%1106-09TSLA260612C00090000
80.00 C334.96+2.98%163006-09TSLA260612C00080000
Puts
StrikePriceChangeVolOILastContract Name
900.00 P00%0TSLA260612P00900000
890.00 P00%0TSLA260612P00890000
880.00 P00%0TSLA260612P00880000
870.00 P00%0TSLA260612P00870000
860.00 P422.800%1005-29TSLA260612P00860000
850.00 P00%0TSLA260612P00850000
840.00 P451.500%1006-11TSLA260612P00840000
830.00 P00%0TSLA260612P00830000
820.00 P00%0TSLA260612P00820000
810.00 P00%0TSLA260612P00810000
800.00 P411.510%1106-11TSLA260612P00800000
790.00 P00%0TSLA260612P00790000
780.00 P00%0TSLA260612P00780000
770.00 P00%0TSLA260612P00770000
760.00 P00%0TSLA260612P00760000
750.00 P00%0TSLA260612P00750000
740.00 P344.500%1006-09TSLA260612P00740000
730.00 P00%0TSLA260612P00730000
720.00 P00%0TSLA260612P00720000
710.00 P00%0TSLA260612P00710000
700.00 P00%0TSLA260612P00700000
690.00 P00%0TSLA260612P00690000
680.00 P00%0TSLA260612P00680000
670.00 P00%0TSLA260612P00670000
660.00 P00%0TSLA260612P00660000
650.00 P00%0TSLA260612P00650000
640.00 P00%0TSLA260612P00640000
630.00 P00%0TSLA260612P00630000
625.00 P00%0TSLA260612P00625000
620.00 P00%0TSLA260612P00620000
615.00 P00%0TSLA260612P00615000
610.00 P00%0TSLA260612P00610000
605.00 P184.600%3006-05TSLA260612P00605000
600.00 P00%0TSLA260612P00600000
595.00 P00%0TSLA260612P00595000
590.00 P00%0TSLA260612P00590000
585.00 P00%0TSLA260612P00585000
580.00 P00%0TSLA260612P00580000
575.00 P00%0TSLA260612P00575000
570.00 P00%0TSLA260612P00570000
567.50 P00%0TSLA260612P00567500
565.00 P00%0TSLA260612P00565000
562.50 P00%0TSLA260612P00562500
560.00 P00%0TSLA260612P00560000
557.50 P00%0TSLA260612P00557500
555.00 P00%0TSLA260612P00555000
552.50 P00%0TSLA260612P00552500
550.00 P142.20+32.92%82506-05TSLA260612P00550000
547.50 P00%0TSLA260612P00547500
545.00 P00%0TSLA260612P00545000
542.50 P00%0TSLA260612P00542500
540.00 P97.250%20505-27TSLA260612P00540000
537.50 P00%0TSLA260612P00537500
535.00 P00%0TSLA260612P00535000
532.50 P00%0TSLA260612P00532500
530.00 P88.47-10.61%101205-27TSLA260612P00530000
527.50 P00%0TSLA260612P00527500
525.00 P115.25+36.47%61006-08TSLA260612P00525000
522.50 P00%0TSLA260612P00522500
520.00 P113.12+13.15%10506-08TSLA260612P00520000
517.50 P00%0TSLA260612P00517500
515.00 P121.80+28.17%1406-10TSLA260612P00515000
512.50 P00%0TSLA260612P00512500
510.00 P91.05+17.26%1106-04TSLA260612P00510000
507.50 P00%0TSLA260612P00507500
505.00 P70.00+5.96%1231105-29TSLA260612P00505000
502.50 P00%0TSLA260612P00502500
500.00 P105.61+16.86%72406-09TSLA260612P00500000
497.50 P00%0TSLA260612P00497500
495.00 P108.00+48.25%2406-11TSLA260612P00495000
492.50 P00%0TSLA260612P00492500
490.00 P101.00+8.93%1106-10TSLA260612P00490000
487.50 P00%0TSLA260612P00487500
485.00 P61.50-26.50%151506-01TSLA260612P00485000
482.50 P00%0TSLA260612P00482500
480.00 P84.50-1.32%1112406-11TSLA260612P00480000
477.50 P00%0TSLA260612P00477500
475.00 P78.70+7.41%63106-11TSLA260612P00475000
472.50 P00%0TSLA260612P00472500
470.00 P74.42-13.40%2513706-11TSLA260612P00470000
467.50 P00%0TSLA260612P00467500
465.00 P69.35-16.19%1016606-11TSLA260612P00465000
462.50 P00%0TSLA260612P00462500
460.00 P64.35-16.73%37623206-11TSLA260612P00460000
457.50 P00%0TSLA260612P00457500
455.00 P56.65-20.55%1051106-11TSLA260612P00455000
452.50 P00%0TSLA260612P00452500
450.00 P51.18-24.07%9716906-11TSLA260612P00450000
447.50 P00%0TSLA260612P00447500
445.00 P46.56-25.81%42954206-11TSLA260612P00445000
442.50 P00%0TSLA260612P00442500
440.00 P41.20-28.93%7561,76506-11TSLA260612P00440000
437.50 P00%0TSLA260612P00437500
435.00 P36.22-30.35%36999306-11TSLA260612P00435000
432.50 P00%0TSLA260612P00432500
430.00 P32.15-32.53%7721,77806-11TSLA260612P00430000
427.50 P00%0TSLA260612P00427500
425.00 P26.45-38.77%2,4172,56306-11TSLA260612P00425000
422.50 P00%0TSLA260612P00422500
420.00 P21.92-42.65%1,1862,74606-11TSLA260612P00420000
417.50 P00%0TSLA260612P00417500
415.00 P17.66-47.28%1,1371,17706-11TSLA260612P00415000
412.50 P00%0TSLA260612P00412500
410.00 P13.80-52.03%5,7253,91706-11TSLA260612P00410000
407.50 P00%0TSLA260612P00407500
405.00 P10.05-58.25%2,7762,79606-11TSLA260612P00405000
402.50 P00%0TSLA260612P00402500
400.00 P7.08-64.42%12,7717,47606-11TSLA260612P00400000
397.50 P00%0TSLA260612P00397500
395.00 P4.80-70.00%29,6424,10706-11TSLA260612P00395000
392.50 P00%0TSLA260612P00392500
390.00 P3.05-75.98%74,7267,76806-11TSLA260612P00390000
387.50 P00%0TSLA260612P00387500
385.00 P1.88-80.31%67,6966,92906-11TSLA260612P00385000
382.50 P00%0TSLA260612P00382500
380.00 P1.15-83.41%71,01718,75006-11TSLA260612P00380000
377.50 P00%0TSLA260612P00377500
375.00 P0.67-86.24%30,93216,61606-11TSLA260612P00375000
372.50 P00%0TSLA260612P00372500
370.00 P0.40-87.99%43,52511,57206-11TSLA260612P00370000
367.50 P00%0TSLA260612P00367500
365.00 P0.25-88.84%14,8454,28806-11TSLA260612P00365000
362.50 P00%0TSLA260612P00362500
360.00 P0.16-89.47%14,7447,23906-11TSLA260612P00360000
357.50 P00%0TSLA260612P00357500
355.00 P0.11-89.22%9,6894,56206-11TSLA260612P00355000
352.50 P00%0TSLA260612P00352500
350.00 P0.10-86.11%8,7245,63606-11TSLA260612P00350000
347.50 P00%0TSLA260612P00347500
345.00 P0.08-83.67%1,8432,36906-11TSLA260612P00345000
342.50 P00%0TSLA260612P00342500
340.00 P0.06-84.62%1,8593,27406-11TSLA260612P00340000
337.50 P00%0TSLA260612P00337500
335.00 P0.05-83.33%3891,82706-11TSLA260612P00335000
332.50 P00%0TSLA260612P00332500
330.00 P0.05-78.26%1,46415,85506-11TSLA260612P00330000
327.50 P00%0TSLA260612P00327500
325.00 P0.05-75.00%2491,63706-11TSLA260612P00325000
322.50 P00%0TSLA260612P00322500
320.00 P0.03-81.25%6782,57406-11TSLA260612P00320000
317.50 P00%0TSLA260612P00317500
315.00 P0.04-71.43%4801,43506-11TSLA260612P00315000
312.50 P00%0TSLA260612P00312500
310.00 P0.03-72.73%1981,59406-11TSLA260612P00310000
307.50 P00%0TSLA260612P00307500
305.00 P0.04-55.56%1481,64906-11TSLA260612P00305000
302.50 P00%0TSLA260612P00302500
300.00 P0.04-55.56%2,5429,42306-11TSLA260612P00300000
295.00 P0.03-57.14%1423,28906-11TSLA260612P00295000
290.00 P0.02-60.00%1291,03406-11TSLA260612P00290000
285.00 P0.03-25.00%4522,30906-11TSLA260612P00285000
280.00 P0.030.00%47190506-11TSLA260612P00280000
275.00 P0.02-50.00%2183,10006-11TSLA260612P00275000
270.00 P0.01-66.67%321,08806-11TSLA260612P00270000
265.00 P0.02-33.33%2292,22506-11TSLA260612P00265000
260.00 P0.01-66.67%1904,83706-11TSLA260612P00260000
255.00 P0.01-50.00%1141,11006-11TSLA260612P00255000
250.00 P0.01-66.67%1,66119,52106-11TSLA260612P00250000
240.00 P0.010.00%4026,05206-11TSLA260612P00240000
230.00 P0.01-50.00%712,38606-11TSLA260612P00230000
220.00 P0.01-50.00%10371906-11TSLA260612P00220000
210.00 P0.01-50.00%205,67006-11TSLA260612P00210000
200.00 P0.01-50.00%4,3135,54006-10TSLA260612P00200000
190.00 P0.01-66.67%5939806-10TSLA260612P00190000
180.00 P0.02-80.00%138806-11TSLA260612P00180000
170.00 P0.010.00%455706-09TSLA260612P00170000
160.00 P0.010.00%52,21606-09TSLA260612P00160000
150.00 P0.010.00%629,59406-11TSLA260612P00150000
140.00 P0.010.00%7,0137,10206-05TSLA260612P00140000
130.00 P0.010.00%6323606-04TSLA260612P00130000
120.00 P0.010.00%14106-11TSLA260612P00120000
110.00 P0.170%1105-14TSLA260612P00110000
100.00 P0.07+133.33%21105-14TSLA260612P00100000
90.00 P00%0TSLA260612P00090000
80.00 P0.010.00%111106-11TSLA260612P00080000


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