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 9, 2026 3:59:59 PM EDT
345.58USD+0.679%(+2.33)61,446,485
340.00Bid   346.10Ask   6.10Spread
Pre-market
Apr 9, 2026 9:29:03 AM EDT
343.24USD-0.003%(-0.01)476,094
After-hours
Apr 9, 2026 4:58:30 PM EDT
345.63USD+0.014%(+0.05)330,986
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 13, 2026Apr 15, 2026Apr 17, 2026Apr 20, 2026Apr 22, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 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 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,416508,26242,460203,261


TSLA Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Apr 10, 2026 Exp. - Max Pain @ $355.00

Puts
Calls


TSLA Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
830.00 C0.010.00%11304-08TSLA260410C00830000
820.00 C0.01-83.33%21803-20TSLA260410C00820000
810.00 C0.06+500.00%21003-18TSLA260410C00810000
800.00 C0.02+100.00%41403-27TSLA260410C00800000
790.00 C0.02+100.00%72203-27TSLA260410C00790000
780.00 C0.01-83.33%21303-25TSLA260410C00780000
770.00 C0.01-80.00%21403-25TSLA260410C00770000
760.00 C0.010.00%11204-07TSLA260410C00760000
750.00 C0.18+800.00%52103-19TSLA260410C00750000
740.00 C0.01-94.12%23303-23TSLA260410C00740000
730.00 C0.02+100.00%667303-27TSLA260410C00730000
720.00 C0.030.00%121103-25TSLA260410C00720000
710.00 C0.01-50.00%22703-24TSLA260410C00710000
700.00 C0.01-50.00%669504-01TSLA260410C00700000
690.00 C0.02-33.33%81403-30TSLA260410C00690000
680.00 C0.010.00%12104-02TSLA260410C00680000
670.00 C0.010.00%1010804-02TSLA260410C00670000
660.00 C0.010.00%215004-06TSLA260410C00660000
650.00 C0.010.00%52102,65604-08TSLA260410C00650000
640.00 C0.010.00%1,168504-02TSLA260410C00640000
630.00 C0.010.00%5168,83504-08TSLA260410C00630000
625.00 C0.01-50.00%11011204-06TSLA260410C00625000
620.00 C0.01-50.00%2404-02TSLA260410C00620000
615.00 C0.010.00%1318204-08TSLA260410C00615000
610.00 C0.010.00%3661,97404-08TSLA260410C00610000
605.00 C0.010.00%3591,64904-08TSLA260410C00605000
600.00 C0.010.00%3481,08404-08TSLA260410C00600000
595.00 C0.010.00%20159404-08TSLA260410C00595000
590.00 C0.010.00%8211,65304-08TSLA260410C00590000
585.00 C0.010.00%45648004-08TSLA260410C00585000
580.00 C0.010.00%3361,75404-08TSLA260410C00580000
575.00 C0.010.00%3032,61204-08TSLA260410C00575000
570.00 C0.01-75.00%2242,44304-08TSLA260410C00570000
565.00 C0.010.00%4812,83604-08TSLA260410C00565000
560.00 C0.010.00%1,2071,78104-08TSLA260410C00560000
555.00 C0.010.00%1,3681,65904-08TSLA260410C00555000
550.00 C0.010.00%3416304-08TSLA260410C00550000
545.00 C0.01-50.00%3953604-08TSLA260410C00545000
540.00 C0.01-50.00%1541,18604-08TSLA260410C00540000
535.00 C0.020.00%10431804-08TSLA260410C00535000
530.00 C0.01-50.00%460004-08TSLA260410C00530000
525.00 C0.01-50.00%4538104-08TSLA260410C00525000
520.00 C0.020.00%4795704-08TSLA260410C00520000
515.00 C0.01-50.00%41,16204-08TSLA260410C00515000
510.00 C0.020.00%71,30104-08TSLA260410C00510000
505.00 C0.01-50.00%91,20804-08TSLA260410C00505000
500.00 C0.01-50.00%431,53704-08TSLA260410C00500000
495.00 C0.05+150.00%1664004-08TSLA260410C00495000
490.00 C0.03+50.00%3969604-08TSLA260410C00490000
485.00 C0.020.00%1427,10804-08TSLA260410C00485000
480.00 C0.02+100.00%955,50904-08TSLA260410C00480000
475.00 C0.02-33.33%6897,29804-08TSLA260410C00475000
470.00 C0.020.00%2,07412,00004-08TSLA260410C00470000
465.00 C0.020.00%9321,68504-08TSLA260410C00465000
460.00 C0.02+100.00%1,1502,94604-08TSLA260410C00460000
455.00 C0.020.00%1,0281,52804-08TSLA260410C00455000
450.00 C0.03+50.00%7,4699,94604-08TSLA260410C00450000
445.00 C0.030.00%6571,99604-08TSLA260410C00445000
440.00 C0.02-33.33%1,1082,19404-08TSLA260410C00440000
435.00 C0.02-33.33%4351,38604-08TSLA260410C00435000
430.00 C0.03+50.00%5663,05204-08TSLA260410C00430000
427.50 C0.03+50.00%24171804-08TSLA260410C00427500
425.00 C0.030.00%7222,28604-08TSLA260410C00425000
422.50 C0.04+33.33%5145004-08TSLA260410C00422500
420.00 C0.03-25.00%1,7364,87004-08TSLA260410C00420000
417.50 C0.04+33.33%42980104-08TSLA260410C00417500
415.00 C0.04-20.00%8672,93104-08TSLA260410C00415000
412.50 C0.040.00%64788204-08TSLA260410C00412500
410.00 C0.040.00%1,0664,90304-08TSLA260410C00410000
407.50 C0.040.00%5561,56104-08TSLA260410C00407500
405.00 C0.05-16.67%2,5753,44104-08TSLA260410C00405000
402.50 C0.06+20.00%1,1052,05304-08TSLA260410C00402500
400.00 C0.060.00%11,71811,16804-08TSLA260410C00400000
397.50 C0.07-12.50%4806,43104-08TSLA260410C00397500
395.00 C0.07-12.50%1,3863,75204-08TSLA260410C00395000
392.50 C0.07-30.00%8285,79204-08TSLA260410C00392500
390.00 C0.08-33.33%7,9508,92004-08TSLA260410C00390000
387.50 C0.09-40.00%5,2225,56304-08TSLA260410C00387500
385.00 C0.08-52.94%4,7738,46604-08TSLA260410C00385000
382.50 C0.10-52.38%1,6015,17904-08TSLA260410C00382500
380.00 C0.10-64.29%16,52613,00804-08TSLA260410C00380000
377.50 C0.12-64.71%3,5835,79204-08TSLA260410C00377500
375.00 C0.15-65.91%19,47710,84704-08TSLA260410C00375000
372.50 C0.19-66.67%9,7676,68604-08TSLA260410C00372500
370.00 C0.24-66.67%49,78830,76604-08TSLA260410C00370000
367.50 C0.31-67.71%9,5457,46404-08TSLA260410C00367500
365.00 C0.42-65.29%33,18212,24604-08TSLA260410C00365000
362.50 C0.57-64.15%15,9458,14704-08TSLA260410C00362500
360.00 C0.80-60.59%71,65522,80804-08TSLA260410C00360000
357.50 C1.10-58.17%24,0238,22404-08TSLA260410C00357500
355.00 C1.49-54.85%39,1307,64004-08TSLA260410C00355000
352.50 C2.03-51.67%14,3393,57804-08TSLA260410C00352500
350.00 C2.69-47.77%59,1096,92804-08TSLA260410C00350000
347.50 C3.50-44.44%20,8053,64604-08TSLA260410C00347500
345.00 C4.55-40.52%22,7613,59404-08TSLA260410C00345000
342.50 C5.88-36.36%12,0861,70904-08TSLA260410C00342500
340.00 C7.35-32.26%29,0983,39404-08TSLA260410C00340000
337.50 C8.87-29.60%2,37472904-08TSLA260410C00337500
335.00 C10.55-26.74%5,79682004-08TSLA260410C00335000
332.50 C12.70-16.01%2,50845404-08TSLA260410C00332500
330.00 C14.75-20.49%3,77685504-08TSLA260410C00330000
327.50 C16.85-19.57%21110004-08TSLA260410C00327500
325.00 C18.84-17.00%2,07435004-08TSLA260410C00325000
322.50 C21.75-8.31%253904-08TSLA260410C00322500
320.00 C23.97-10.19%3,23891704-08TSLA260410C00320000
317.50 C27.05-17.78%923504-07TSLA260410C00317500
315.00 C27.80-2.76%1,38221804-08TSLA260410C00315000
312.50 C28.68+3.35%11304-08TSLA260410C00312500
310.00 C31.46-5.98%17532304-08TSLA260410C00310000
307.50 C40.40-32.67%1204-07TSLA260410C00307500
305.00 C43.15+6.28%29304-08TSLA260410C00305000
302.50 C45.60+6.05%2104-08TSLA260410C00302500
300.00 C43.25-4.84%3934604-08TSLA260410C00300000
297.50 C44.89-6.96%31204-08TSLA260410C00297500
295.00 C52.18+10.04%43204-08TSLA260410C00295000
290.00 C58.23+15.15%22604-08TSLA260410C00290000
285.00 C65.55+3.88%15704-08TSLA260410C00285000
280.00 C65.05-12.09%42004-07TSLA260410C00280000
275.00 C72.15-1.61%32404-08TSLA260410C00275000
270.00 C73.70-14.95%13604-08TSLA260410C00270000
265.00 C89.10+8.10%110804-08TSLA260410C00265000
260.00 C81.79+3.37%310804-08TSLA260410C00260000
255.00 C104.83-14.31%27804-02TSLA260410C00255000
250.00 C101.60+9.89%113804-08TSLA260410C00250000
240.00 C107.15+8.11%1204-08TSLA260410C00240000
230.00 C117.69+5.79%26204-08TSLA260410C00230000
220.00 C121.93-3.25%2504-08TSLA260410C00220000
210.00 C129.25-16.31%767404-07TSLA260410C00210000
200.00 C146.73-8.21%219004-08TSLA260410C00200000
190.00 C166.85-4.50%1103-30TSLA260410C00190000
180.00 C168.25-6.81%54747204-08TSLA260410C00180000
170.00 C173.91-11.50%1404-07TSLA260410C00170000
160.00 C205.80+0.50%1204-02TSLA260410C00160000
150.00 C204.66+4.98%3304-08TSLA260410C00150000
140.00 C209.01-7.05%6604-07TSLA260410C00140000
130.00 C00%0TSLA260410C00130000
120.00 C247.920%2203-20TSLA260410C00120000
110.00 C242.86+6.47%51404-08TSLA260410C00110000
100.00 C247.75+3.03%322604-08TSLA260410C00100000
90.00 C257.98-0.36%8904-08TSLA260410C00090000
80.00 C266.93+2.02%121304-08TSLA260410C00080000
Puts
StrikePriceChangeVolOILastContract Name
830.00 P00%0TSLA260410P00830000
820.00 P480.70+2.02%1004-07TSLA260410P00820000
810.00 P00%0TSLA260410P00810000
800.00 P00%0TSLA260410P00800000
790.00 P00%0TSLA260410P00790000
780.00 P00%0TSLA260410P00780000
770.00 P00%0TSLA260410P00770000
760.00 P00%0TSLA260410P00760000
750.00 P00%0TSLA260410P00750000
740.00 P00%0TSLA260410P00740000
730.00 P00%0TSLA260410P00730000
720.00 P00%0TSLA260410P00720000
710.00 P00%0TSLA260410P00710000
700.00 P319.650%1004-01TSLA260410P00700000
690.00 P00%0TSLA260410P00690000
680.00 P319.600%1004-02TSLA260410P00680000
670.00 P00%0TSLA260410P00670000
660.00 P00%0TSLA260410P00660000
650.00 P304.350%1004-07TSLA260410P00650000
640.00 P00%0TSLA260410P00640000
630.00 P00%0TSLA260410P00630000
625.00 P00%0TSLA260410P00625000
620.00 P00%0TSLA260410P00620000
615.00 P00%0TSLA260410P00615000
610.00 P00%0TSLA260410P00610000
605.00 P231.350%1003-26TSLA260410P00605000
600.00 P00%0TSLA260410P00600000
595.00 P00%0TSLA260410P00595000
590.00 P00%0TSLA260410P00590000
585.00 P00%0TSLA260410P00585000
580.00 P213.400%8004-02TSLA260410P00580000
575.00 P00%0TSLA260410P00575000
570.00 P00%0TSLA260410P00570000
565.00 P00%0TSLA260410P00565000
560.00 P194.950%1003-31TSLA260410P00560000
555.00 P184.460%38003-31TSLA260410P00555000
550.00 P00%0TSLA260410P00550000
545.00 P00%0TSLA260410P00545000
540.00 P00%0TSLA260410P00540000
535.00 P00%0TSLA260410P00535000
530.00 P00%0TSLA260410P00530000
525.00 P136.93+1.73%1103-09TSLA260410P00525000
520.00 P00%0TSLA260410P00520000
515.00 P165.850%1004-06TSLA260410P00515000
510.00 P154.45+40.73%2104-08TSLA260410P00510000
505.00 P108.85-0.09%2103-16TSLA260410P00505000
500.00 P107.60+4.47%2203-18TSLA260410P00500000
495.00 P98.74-4.04%2203-13TSLA260410P00495000
490.00 P104.00+14.20%2103-25TSLA260410P00490000
485.00 P00%0TSLA260410P00485000
480.00 P94.35-10.44%21303-24TSLA260410P00480000
475.00 P96.45+1.69%6103-26TSLA260410P00475000
470.00 P90.55-9.67%37504-01TSLA260410P00470000
465.00 P118.25+3.62%1004-07TSLA260410P00465000
460.00 P104.55-12.53%2004-08TSLA260410P00460000
455.00 P100.02-10.73%1404-08TSLA260410P00455000
450.00 P84.18+19.07%13204-02TSLA260410P00450000
445.00 P90.30-15.69%4104-08TSLA260410P00445000
440.00 P87.67-6.88%5504-08TSLA260410P00440000
435.00 P88.84+5.40%6104-07TSLA260410P00435000
430.00 P89.45+34.90%182104-07TSLA260410P00430000
427.50 P79.49+15.40%1104-07TSLA260410P00427500
425.00 P83.80+13.04%8704-07TSLA260410P00425000
422.50 P53.83+27.86%1804-02TSLA260410P00422500
420.00 P73.15+8.63%62604-08TSLA260410P00420000
417.50 P51.90+38.77%44704-02TSLA260410P00417500
415.00 P64.10+17.83%9447104-06TSLA260410P00415000
412.50 P56.50-15.67%1104-08TSLA260410P00412500
410.00 P61.55-8.68%332104-08TSLA260410P00410000
407.50 P65.15+14.36%2404-07TSLA260410P00407500
405.00 P57.80-6.86%302304-08TSLA260410P00405000
402.50 P61.69+34.11%81204-07TSLA260410P00402500
400.00 P58.29+8.00%773004-08TSLA260410P00400000
397.50 P51.27-7.15%41504-08TSLA260410P00397500
395.00 P52.13+2.22%223104-08TSLA260410P00395000
392.50 P44.93-14.29%210004-08TSLA260410P00392500
390.00 P48.20+8.63%11333504-08TSLA260410P00390000
387.50 P45.80+0.95%2710704-08TSLA260410P00387500
385.00 P42.80+2.59%6032,73904-08TSLA260410P00385000
382.50 P40.43-0.83%6075804-08TSLA260410P00382500
380.00 P38.50+14.28%1,9663,58904-08TSLA260410P00380000
377.50 P34.52-1.93%38725904-08TSLA260410P00377500
375.00 P33.40+14.46%1,9801,37304-08TSLA260410P00375000
372.50 P29.45+11.22%75771004-08TSLA260410P00372500
370.00 P27.30+13.00%7,5193,42104-08TSLA260410P00370000
367.50 P25.99+19.49%2,0901,37404-08TSLA260410P00367500
365.00 P22.39+12.80%3,3203,68404-08TSLA260410P00365000
362.50 P19.65+12.74%3,0991,48204-08TSLA260410P00362500
360.00 P17.60+15.03%28,9044,73804-08TSLA260410P00360000
357.50 P15.46+14.94%6,8243,32904-08TSLA260410P00357500
355.00 P13.00+11.49%24,0363,64504-08TSLA260410P00355000
352.50 P11.35+14.99%9,3971,45104-08TSLA260410P00352500
350.00 P9.30+10.71%40,6706,06104-08TSLA260410P00350000
347.50 P7.75+9.93%23,7752,58704-08TSLA260410P00347500
345.00 P6.20+4.20%32,7226,26404-08TSLA260410P00345000
342.50 P4.900.00%21,5104,05704-08TSLA260410P00342500
340.00 P3.90-3.23%34,3997,80304-08TSLA260410P00340000
337.50 P3.08-7.23%15,6414,01504-08TSLA260410P00337500
335.00 P2.38-12.50%14,3756,66704-08TSLA260410P00335000
332.50 P1.85-18.14%5,0612,31804-08TSLA260410P00332500
330.00 P1.46-21.08%14,4647,03104-08TSLA260410P00330000
327.50 P1.18-22.37%6,6534,38804-08TSLA260410P00327500
325.00 P0.93-23.77%7,2396,28404-08TSLA260410P00325000
322.50 P0.78-22.77%2,8021,69304-08TSLA260410P00322500
320.00 P0.61-27.38%7,8175,09304-08TSLA260410P00320000
317.50 P0.51-26.09%1,5952,01104-08TSLA260410P00317500
315.00 P0.43-25.86%2,3623,08804-08TSLA260410P00315000
312.50 P0.38-22.45%1,1851,44604-08TSLA260410P00312500
310.00 P0.32-20.00%2,6783,08104-08TSLA260410P00310000
307.50 P0.28-22.22%9454,05404-08TSLA260410P00307500
305.00 P0.25-16.67%1,6742,82304-08TSLA260410P00305000
302.50 P0.22-12.00%5743,66704-08TSLA260410P00302500
300.00 P0.20-13.04%4,5908,57104-08TSLA260410P00300000
297.50 P0.19-5.00%70968104-08TSLA260410P00297500
295.00 P0.17-5.56%1,7341,90004-08TSLA260410P00295000
290.00 P0.140.00%2,1704,08604-08TSLA260410P00290000
285.00 P0.110.00%7511,92104-08TSLA260410P00285000
280.00 P0.08-11.11%2,4564,98904-08TSLA260410P00280000
275.00 P0.060.00%1,0697,52204-08TSLA260410P00275000
270.00 P0.060.00%3261,25604-08TSLA260410P00270000
265.00 P0.050.00%9771,25704-08TSLA260410P00265000
260.00 P0.040.00%7692,93704-08TSLA260410P00260000
255.00 P0.030.00%4412,76304-08TSLA260410P00255000
250.00 P0.020.00%4214,43604-08TSLA260410P00250000
240.00 P0.02-50.00%1751,54004-08TSLA260410P00240000
230.00 P0.020.00%13222,64604-08TSLA260410P00230000
220.00 P0.010.00%1,0401,20404-08TSLA260410P00220000
210.00 P0.01-50.00%4031,23804-08TSLA260410P00210000
200.00 P0.010.00%1571,56704-07TSLA260410P00200000
190.00 P0.02-60.00%11,02304-08TSLA260410P00190000
180.00 P0.01-80.00%11356804-07TSLA260410P00180000
170.00 P0.010.00%5453,02504-07TSLA260410P00170000
160.00 P0.010.00%7377,56704-07TSLA260410P00160000
150.00 P0.010.00%1,01631,02604-07TSLA260410P00150000
140.00 P0.01-66.67%4,0834,21903-31TSLA260410P00140000
130.00 P0.010.00%1050003-31TSLA260410P00130000
120.00 P0.01-50.00%384903-30TSLA260410P00120000
110.00 P0.010.00%109603-31TSLA260410P00110000
100.00 P0.010.00%13,10604-06TSLA260410P00100000
90.00 P0.010.00%3,2583,36303-30TSLA260410P00090000
80.00 P0.03+200.00%102,42204-07TSLA260410P00080000


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