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

Market Open
Jul 1, 2026 3:04:12 PM EDT
425.71USD+1.215%(+5.11)30,842,291
424.10Bid   425.71Ask   1.61Spread
Pre-market
Jul 1, 2026 9:29:30 AM EDT
420.96USD+0.086%(+0.36)232,521
After-hours
Jun 30, 2026 4:59:30 PM EDT
418.13USD-0.533%(-2.24)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 1, 2026Jul 2, 2026Jul 6, 2026Jul 8, 2026Jul 10, 2026Jul 13, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 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 Jul 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63,45457,0821,350105,026


TSLA Jul 1, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 1, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


TSLA Jul 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
810.00 C0.01-50.00%2206-29TSLA260701C00810000
800.00 C0.010%1106-29TSLA260701C00800000
790.00 C0.010%6606-23TSLA260701C00790000
780.00 C0.01-83.33%6706-30TSLA260701C00780000
770.00 C0.030%4206-24TSLA260701C00770000
760.00 C0.020%2106-26TSLA260701C00760000
750.00 C0.01-66.67%1,1251,12906-29TSLA260701C00750000
740.00 C0.01-50.00%2306-30TSLA260701C00740000
730.00 C0.010.00%2606-30TSLA260701C00730000
720.00 C0.010.00%2706-30TSLA260701C00720000
710.00 C0.01-80.00%2106-30TSLA260701C00710000
700.00 C0.05-66.67%1306-23TSLA260701C00700000
690.00 C0.01-92.31%2406-30TSLA260701C00690000
680.00 C0.03+50.00%2106-30TSLA260701C00680000
670.00 C0.01-75.00%41306-30TSLA260701C00670000
660.00 C0.01-90.91%2106-30TSLA260701C00660000
650.00 C0.01-90.91%2206-30TSLA260701C00650000
640.00 C0.01-80.00%2106-30TSLA260701C00640000
630.00 C0.08+166.67%1106-30TSLA260701C00630000
620.00 C0.04+33.33%3406-26TSLA260701C00620000
610.00 C0.03-62.50%1506-26TSLA260701C00610000
600.00 C0.01-93.75%323306-26TSLA260701C00600000
595.00 C0.160%1106-23TSLA260701C00595000
590.00 C0.02-86.67%10806-26TSLA260701C00590000
585.00 C0.07+600.00%1806-30TSLA260701C00585000
580.00 C0.01-93.75%151606-24TSLA260701C00580000
575.00 C0.160%1106-23TSLA260701C00575000
570.00 C0.04-75.00%1306-29TSLA260701C00570000
565.00 C0.170%1106-23TSLA260701C00565000
560.00 C0.040.00%5606-29TSLA260701C00560000
555.00 C0.10+42.86%21306-29TSLA260701C00555000
550.00 C0.01-91.67%177806-30TSLA260701C00550000
545.00 C0.040.00%110806-30TSLA260701C00545000
540.00 C0.03+50.00%204506-26TSLA260701C00540000
535.00 C0.03-76.92%766806-26TSLA260701C00535000
530.00 C0.040.00%92806-29TSLA260701C00530000
525.00 C0.01-75.00%731106-29TSLA260701C00525000
520.00 C0.04+100.00%33006-30TSLA260701C00520000
515.00 C0.04-73.33%92006-30TSLA260701C00515000
510.00 C0.01-66.67%41906-30TSLA260701C00510000
505.00 C0.010.00%6136806-30TSLA260701C00505000
500.00 C0.01-75.00%4612,87306-30TSLA260701C00500000
495.00 C0.01-66.67%16532006-30TSLA260701C00495000
490.00 C0.02-60.00%50750006-30TSLA260701C00490000
485.00 C0.02-66.67%75263706-30TSLA260701C00485000
480.00 C0.03-57.14%2842,08306-30TSLA260701C00480000
475.00 C0.04-50.00%1,1401,74306-30TSLA260701C00475000
472.50 C0.03-62.50%1,1661,05806-30TSLA260701C00472500
470.00 C0.03-66.67%24937106-30TSLA260701C00470000
467.50 C0.05-50.00%57446706-30TSLA260701C00467500
465.00 C0.04-66.67%98980706-30TSLA260701C00465000
462.50 C0.05-61.54%44970206-30TSLA260701C00462500
460.00 C0.07-56.25%1,1481,39006-30TSLA260701C00460000
457.50 C0.07-58.82%7311,27206-30TSLA260701C00457500
455.00 C0.09-57.14%2,6231,11106-30TSLA260701C00455000
452.50 C0.09-59.09%2,4732,05006-30TSLA260701C00452500
450.00 C0.11-60.71%9,9083,15206-30TSLA260701C00450000
447.50 C0.14-56.25%2,74794706-30TSLA260701C00447500
445.00 C0.17-56.41%6,3933,54506-30TSLA260701C00445000
442.50 C0.23-45.24%7,3051,50106-30TSLA260701C00442500
440.00 C0.31-40.38%23,3158,31106-30TSLA260701C00440000
437.50 C0.42-32.26%10,0922,61606-30TSLA260701C00437500
435.00 C0.58-27.50%27,4464,07906-30TSLA260701C00435000
432.50 C0.83-14.43%23,9752,11906-30TSLA260701C00432500
430.00 C1.20-4.00%75,9827,29506-30TSLA260701C00430000
427.50 C1.70+5.59%35,1163,06806-30TSLA260701C00427500
425.00 C2.39+18.32%76,5237,06606-30TSLA260701C00425000
422.50 C3.34+32.54%45,0482,45706-30TSLA260701C00422500
420.00 C4.45+36.92%127,4605,61406-30TSLA260701C00420000
417.50 C5.93+45.70%68,1114,32106-30TSLA260701C00417500
415.00 C7.69+55.35%92,5965,93806-30TSLA260701C00415000
412.50 C9.95+63.11%36,8393,32606-30TSLA260701C00412500
410.00 C11.45+53.49%41,7575,16506-30TSLA260701C00410000
407.50 C13.82+55.63%8,7721,19206-30TSLA260701C00407500
405.00 C16.03+48.01%12,1332,55606-30TSLA260701C00405000
402.50 C19.00+53.23%2,4591,33706-30TSLA260701C00402500
400.00 C21.35+50.46%13,6762,96806-30TSLA260701C00400000
397.50 C23.28+44.33%3781,00806-30TSLA260701C00397500
395.00 C26.01+42.13%1,7691,89606-30TSLA260701C00395000
392.50 C29.04+40.29%2872,34306-30TSLA260701C00392500
390.00 C31.30+34.51%2,8193,56306-30TSLA260701C00390000
387.50 C33.75+34.19%43685806-30TSLA260701C00387500
385.00 C36.50+32.20%2372,44206-30TSLA260701C00385000
382.50 C38.95+29.83%32094406-30TSLA260701C00382500
380.00 C42.98+31.44%2,5892,44706-30TSLA260701C00380000
377.50 C45.15+35.10%6691,02906-30TSLA260701C00377500
375.00 C43.82+17.01%1671,45806-30TSLA260701C00375000
372.50 C49.15+22.72%1,13561406-30TSLA260701C00372500
370.00 C50.95+24.85%40139206-30TSLA260701C00370000
367.50 C54.34+30.25%1,11392306-30TSLA260701C00367500
365.00 C58.23+23.26%14851906-30TSLA260701C00365000
362.50 C59.00+43.52%4916106-30TSLA260701C00362500
360.00 C63.00+19.66%14116506-30TSLA260701C00360000
357.50 C65.60+65.03%6609206-30TSLA260701C00357500
355.00 C68.43+22.81%3926806-30TSLA260701C00355000
352.50 C69.82+48.55%1708206-30TSLA260701C00352500
350.00 C72.80+19.25%2,21723106-30TSLA260701C00350000
347.50 C75.62+38.42%404706-30TSLA260701C00347500
345.00 C77.39+49.92%773806-30TSLA260701C00345000
342.50 C79.77+32.91%134806-30TSLA260701C00342500
340.00 C75.14+3.38%4509006-30TSLA260701C00340000
337.50 C40.49+10.03%701206-26TSLA260701C00337500
335.00 C80.08+6.45%2045606-30TSLA260701C00335000
332.50 C42.750%2106-25TSLA260701C00332500
330.00 C86.52+91.46%17506-30TSLA260701C00330000
327.50 C88.920%1106-30TSLA260701C00327500
325.00 C82.55+67.11%701506-29TSLA260701C00325000
320.00 C93.82+3.78%241106-30TSLA260701C00320000
315.00 C101.70+49.96%1206-30TSLA260701C00315000
310.00 C106.61+24.25%11206-30TSLA260701C00310000
305.00 C111.80+61.26%2206-30TSLA260701C00305000
300.00 C116.71+37.06%21106-30TSLA260701C00300000
295.00 C121.69+11.86%21506-30TSLA260701C00295000
290.00 C126.59+11.35%2506-30TSLA260701C00290000
285.00 C90.360%2106-25TSLA260701C00285000
280.00 C115.48+9.98%2206-29TSLA260701C00280000
275.00 C00%0TSLA260701C00275000
270.00 C146.73+3.51%1106-30TSLA260701C00270000
265.00 C151.640%1106-30TSLA260701C00265000
260.00 C153.10+21.51%1206-29TSLA260701C00260000
255.00 C118.860%2106-25TSLA260701C00255000
250.00 C00%0TSLA260701C00250000
Puts
StrikePriceChangeVolOILastContract Name
810.00 P00%0TSLA260701P00810000
800.00 P00%0TSLA260701P00800000
790.00 P00%0TSLA260701P00790000
780.00 P00%0TSLA260701P00780000
770.00 P00%0TSLA260701P00770000
760.00 P00%0TSLA260701P00760000
750.00 P00%0TSLA260701P00750000
740.00 P00%0TSLA260701P00740000
730.00 P00%0TSLA260701P00730000
720.00 P00%0TSLA260701P00720000
710.00 P00%0TSLA260701P00710000
700.00 P00%0TSLA260701P00700000
690.00 P00%0TSLA260701P00690000
680.00 P00%0TSLA260701P00680000
670.00 P00%0TSLA260701P00670000
660.00 P256.080%2106-22TSLA260701P00660000
650.00 P00%0TSLA260701P00650000
640.00 P00%0TSLA260701P00640000
630.00 P218.280%2006-30TSLA260701P00630000
620.00 P244.600%1006-25TSLA260701P00620000
610.00 P198.280%2006-30TSLA260701P00610000
600.00 P00%0TSLA260701P00600000
595.00 P00%0TSLA260701P00595000
590.00 P00%0TSLA260701P00590000
585.00 P00%0TSLA260701P00585000
580.00 P00%0TSLA260701P00580000
575.00 P00%0TSLA260701P00575000
570.00 P00%0TSLA260701P00570000
565.00 P00%0TSLA260701P00565000
560.00 P00%0TSLA260701P00560000
555.00 P00%0TSLA260701P00555000
550.00 P00%0TSLA260701P00550000
545.00 P00%0TSLA260701P00545000
540.00 P00%0TSLA260701P00540000
535.00 P00%0TSLA260701P00535000
530.00 P00%0TSLA260701P00530000
525.00 P00%0TSLA260701P00525000
520.00 P00%0TSLA260701P00520000
515.00 P00%0TSLA260701P00515000
510.00 P131.950%2006-25TSLA260701P00510000
505.00 P126.910%2006-25TSLA260701P00505000
500.00 P81.30-33.38%1006-30TSLA260701P00500000
495.00 P00%0TSLA260701P00495000
490.00 P109.800%1006-26TSLA260701P00490000
485.00 P00%0TSLA260701P00485000
480.00 P64.800%2006-30TSLA260701P00480000
475.00 P00%0TSLA260701P00475000
472.50 P00%0TSLA260701P00472500
470.00 P54.910%2006-30TSLA260701P00470000
467.50 P46.750%1006-30TSLA260701P00467500
465.00 P43.80-17.67%41006-30TSLA260701P00465000
462.50 P44.41-47.48%2006-30TSLA260701P00462500
460.00 P37.350%21106-30TSLA260701P00460000
457.50 P37.930%2006-30TSLA260701P00457500
455.00 P32.65-50.05%3606-30TSLA260701P00455000
452.50 P30.15-25.37%51206-30TSLA260701P00452500
450.00 P28.90-24.54%492106-30TSLA260701P00450000
447.50 P25.75-30.78%241006-30TSLA260701P00447500
445.00 P24.51-26.51%1375506-30TSLA260701P00445000
442.50 P21.85-32.00%1515206-30TSLA260701P00442500
440.00 P19.20-32.77%2655406-30TSLA260701P00440000
437.50 P16.84-34.22%16410906-30TSLA260701P00437500
435.00 P13.53-44.21%2355706-30TSLA260701P00435000
432.50 P12.05-41.65%57413406-30TSLA260701P00432500
430.00 P10.70-43.68%2,99243006-30TSLA260701P00430000
427.50 P8.60-56.01%2,52939806-30TSLA260701P00427500
425.00 P6.75-54.45%21,2571,03706-30TSLA260701P00425000
422.50 P5.25-60.53%14,49072706-30TSLA260701P00422500
420.00 P4.05-63.51%34,8702,62406-30TSLA260701P00420000
417.50 P2.95-68.95%30,5022,73806-30TSLA260701P00417500
415.00 P2.10-74.07%49,3794,64806-30TSLA260701P00415000
412.50 P1.46-78.34%27,2102,90206-30TSLA260701P00412500
410.00 P1.03-81.41%45,1844,71806-30TSLA260701P00410000
407.50 P0.70-84.44%21,8483,53306-30TSLA260701P00407500
405.00 P0.50-85.92%26,4264,17106-30TSLA260701P00405000
402.50 P0.34-87.94%13,5222,14306-30TSLA260701P00402500
400.00 P0.26-88.39%35,5897,25906-30TSLA260701P00400000
397.50 P0.19-88.89%8,3351,93406-30TSLA260701P00397500
395.00 P0.16-88.32%16,4995,21106-30TSLA260701P00395000
392.50 P0.12-88.79%6,7523,04806-30TSLA260701P00392500
390.00 P0.10-88.10%15,2836,34606-30TSLA260701P00390000
387.50 P0.09-86.76%3,3122,05706-30TSLA260701P00387500
385.00 P0.09-83.33%4,1213,59406-30TSLA260701P00385000
382.50 P0.07-84.09%1,6111,69506-30TSLA260701P00382500
380.00 P0.06-83.33%5,5914,36006-30TSLA260701P00380000
377.50 P0.07-76.67%6671,83406-30TSLA260701P00377500
375.00 P0.06-76.92%1,4322,44306-30TSLA260701P00375000
372.50 P0.06-71.43%9111,67806-30TSLA260701P00372500
370.00 P0.04-77.78%1,5033,06606-30TSLA260701P00370000
367.50 P0.05-68.75%10498606-30TSLA260701P00367500
365.00 P0.04-75.00%4441,06706-30TSLA260701P00365000
362.50 P0.03-78.57%29060006-30TSLA260701P00362500
360.00 P0.03-76.92%6471,79006-30TSLA260701P00360000
357.50 P0.05-50.00%33470406-30TSLA260701P00357500
355.00 P0.03-70.00%7011,30906-30TSLA260701P00355000
352.50 P0.04-55.56%5754006-30TSLA260701P00352500
350.00 P0.02-75.00%2,2973,11706-30TSLA260701P00350000
347.50 P0.08+14.29%27973006-30TSLA260701P00347500
345.00 P0.04-42.86%41949606-30TSLA260701P00345000
342.50 P0.02-77.78%32946506-30TSLA260701P00342500
340.00 P0.02-71.43%20278406-30TSLA260701P00340000
337.50 P0.01-90.00%12295806-30TSLA260701P00337500
335.00 P0.03-70.00%10347206-30TSLA260701P00335000
332.50 P0.07+75.00%11671206-30TSLA260701P00332500
330.00 P0.03-25.00%1921,61606-30TSLA260701P00330000
327.50 P0.050.00%7223506-30TSLA260701P00327500
325.00 P0.02-33.33%1,5201,80806-30TSLA260701P00325000
320.00 P0.10+233.33%9181,63206-30TSLA260701P00320000
315.00 P0.01-50.00%16651606-30TSLA260701P00315000
310.00 P0.03+50.00%2686,12806-30TSLA260701P00310000
305.00 P0.03-40.00%26345406-30TSLA260701P00305000
300.00 P0.01-66.67%771,34906-30TSLA260701P00300000
295.00 P0.05+66.67%44557206-30TSLA260701P00295000
290.00 P0.01-90.00%14927106-30TSLA260701P00290000
285.00 P0.01-90.00%542206-29TSLA260701P00285000
280.00 P0.01-66.67%11721306-30TSLA260701P00280000
275.00 P0.05-50.00%14618306-30TSLA260701P00275000
270.00 P0.03-85.00%61189806-30TSLA260701P00270000
265.00 P0.03+200.00%479506-30TSLA260701P00265000
260.00 P0.010.00%12806-30TSLA260701P00260000
255.00 P0.01-50.00%45106-30TSLA260701P00255000
250.00 P0.01-80.00%205906-30TSLA260701P00250000


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