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
May 18, 2026 3:59:58 PM EDT
410.02USD-2.894%(-12.22)52,474,189
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 18, 2026 9:29:30 AM EDT
419.00USD-0.767%(-3.24)506,451
After-hours
May 18, 2026 4:59:30 PM EDT
409.82USD-0.049%(-0.20)3,593,114
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 18, 2026May 20, 2026May 22, 2026May 26, 2026May 27, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 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 May 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33317,9294,0202,927


TSLA May 26, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA May 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA May 26, 2026 Exp. - Max Pain @ $435.00

Puts
Calls


TSLA May 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900.00 C0.290%101005-14TSLA260526C00900000
890.00 C00%0TSLA260526C00890000
880.00 C00%0TSLA260526C00880000
870.00 C00%0TSLA260526C00870000
860.00 C00%0TSLA260526C00860000
850.00 C0.150%8705-12TSLA260526C00850000
840.00 C00%0TSLA260526C00840000
830.00 C00%0TSLA260526C00830000
820.00 C0.200%151505-14TSLA260526C00820000
810.00 C0.01-80.00%222205-14TSLA260526C00810000
800.00 C0.01-50.00%181805-14TSLA260526C00800000
790.00 C0.030%101005-13TSLA260526C00790000
780.00 C0.210.00%2305-14TSLA260526C00780000
770.00 C0.24+9.09%1205-14TSLA260526C00770000
760.00 C0.040%6205-14TSLA260526C00760000
750.00 C0.01-95.00%222205-14TSLA260526C00750000
740.00 C0.05+25.00%829205-14TSLA260526C00740000
730.00 C0.14+133.33%2205-14TSLA260526C00730000
720.00 C0.06-60.00%3205-14TSLA260526C00720000
710.00 C0.06-60.00%1105-14TSLA260526C00710000
700.00 C0.05-66.67%1205-14TSLA260526C00700000
690.00 C0.060%5305-14TSLA260526C00690000
680.00 C0.070%262605-13TSLA260526C00680000
670.00 C0.10-9.09%9805-14TSLA260526C00670000
660.00 C00%0TSLA260526C00660000
650.00 C00%0TSLA260526C00650000
645.00 C0.070%1105-14TSLA260526C00645000
640.00 C0.150%3305-14TSLA260526C00640000
635.00 C00%0TSLA260526C00635000
630.00 C0.13-38.10%121205-14TSLA260526C00630000
625.00 C0.08-60.00%2305-14TSLA260526C00625000
620.00 C0.24+41.18%151605-13TSLA260526C00620000
615.00 C0.180%1105-13TSLA260526C00615000
610.00 C0.180%1105-14TSLA260526C00610000
605.00 C0.230%1105-14TSLA260526C00605000
600.00 C0.29-21.62%252405-14TSLA260526C00600000
595.00 C0.24-20.00%242105-14TSLA260526C00595000
590.00 C0.29-21.62%51105-14TSLA260526C00590000
585.00 C0.320%12905-14TSLA260526C00585000
580.00 C0.41-28.07%2305-14TSLA260526C00580000
575.00 C0.300%271805-14TSLA260526C00575000
570.00 C0.550%746905-14TSLA260526C00570000
565.00 C0.50+19.05%2105-14TSLA260526C00565000
560.00 C0.52-13.33%10620205-14TSLA260526C00560000
555.00 C0.63+34.04%8405-13TSLA260526C00555000
552.50 C0.590%1105-14TSLA260526C00552500
550.00 C0.50-27.54%18,5252,22905-14TSLA260526C00550000
547.50 C0.730%1105-14TSLA260526C00547500
545.00 C0.88+8.64%4305-14TSLA260526C00545000
542.50 C0.58-52.85%171805-14TSLA260526C00542500
540.00 C0.82-29.91%311305-14TSLA260526C00540000
537.50 C1.24+11.71%212705-14TSLA260526C00537500
535.00 C1.33+31.68%266605-14TSLA260526C00535000
532.50 C1.42+18.33%181905-14TSLA260526C00532500
530.00 C0.80-35.48%394905-14TSLA260526C00530000
527.50 C1.08-42.25%1205-14TSLA260526C00527500
525.00 C0.93-40.00%271805-14TSLA260526C00525000
522.50 C1.35-36.62%6905-14TSLA260526C00522500
520.00 C1.11-27.92%72505-14TSLA260526C00520000
517.50 C1.82+10.30%101205-14TSLA260526C00517500
515.00 C1.51-15.17%574405-14TSLA260526C00515000
512.50 C2.24+17.89%195505-14TSLA260526C00512500
510.00 C1.59-21.67%614905-14TSLA260526C00510000
507.50 C1.79-17.89%333405-14TSLA260526C00507500
505.00 C2.20-16.98%323905-14TSLA260526C00505000
502.50 C2.72+6.25%194905-14TSLA260526C00502500
500.00 C1.95-31.10%50569105-14TSLA260526C00500000
497.50 C2.43-41.02%282905-14TSLA260526C00497500
495.00 C2.41-33.06%892,12005-14TSLA260526C00495000
492.50 C2.92-16.33%322705-14TSLA260526C00492500
490.00 C2.65-31.17%8710905-14TSLA260526C00490000
487.50 C2.90-35.56%11611005-14TSLA260526C00487500
485.00 C3.20-27.27%7424805-14TSLA260526C00485000
482.50 C3.50-44.88%252405-14TSLA260526C00482500
480.00 C3.95-23.30%6422005-14TSLA260526C00480000
477.50 C4.20-25.66%21713105-14TSLA260526C00477500
475.00 C4.50-26.23%9644905-14TSLA260526C00475000
472.50 C5.00-20.63%275705-14TSLA260526C00472500
470.00 C5.55-20.71%13642805-14TSLA260526C00470000
467.50 C6.00-31.74%12314805-14TSLA260526C00467500
465.00 C6.50-23.53%9652005-14TSLA260526C00465000
462.50 C8.00-13.04%383105-14TSLA260526C00462500
460.00 C7.90-18.81%23333805-14TSLA260526C00460000
457.50 C9.00-14.29%27610905-14TSLA260526C00457500
455.00 C9.25-19.91%28812705-14TSLA260526C00455000
452.50 C10.86-11.35%19516905-14TSLA260526C00452500
450.00 C11.10-17.78%1,1041,39505-14TSLA260526C00450000
447.50 C12.05-17.58%26017005-14TSLA260526C00447500
445.00 C13.60-12.88%1,27676405-14TSLA260526C00445000
442.50 C14.49-14.76%2675805-14TSLA260526C00442500
440.00 C15.83-12.78%3381,78005-14TSLA260526C00440000
437.50 C17.05-12.16%143205-14TSLA260526C00437500
435.00 C18.35-13.03%3012,76805-14TSLA260526C00435000
432.50 C20.96-7.38%132705-14TSLA260526C00432500
430.00 C22.22-16.18%540305-14TSLA260526C00430000
427.50 C23.14-18.23%212305-14TSLA260526C00427500
425.00 C28.50-0.28%566605-14TSLA260526C00425000
422.50 C29.25-1.68%1805-14TSLA260526C00422500
420.00 C29.45-12.87%10428405-14TSLA260526C00420000
417.50 C35.45+40.67%2505-13TSLA260526C00417500
415.00 C32.37+61.29%132305-14TSLA260526C00415000
412.50 C40.90-8.50%22905-14TSLA260526C00412500
410.00 C42.000.00%32005-14TSLA260526C00410000
407.50 C27.850%8205-12TSLA260526C00407500
405.00 C46.93+61.83%14005-14TSLA260526C00405000
402.50 C47.54-1.88%41205-14TSLA260526C00402500
400.00 C47.50-14.26%103905-14TSLA260526C00400000
397.50 C51.10+51.00%1105-13TSLA260526C00397500
395.00 C57.10+70.91%1405-13TSLA260526C00395000
392.50 C45.03+20.89%2205-13TSLA260526C00392500
390.00 C55.70-4.03%281405-14TSLA260526C00390000
387.50 C61.970%501105-13TSLA260526C00387500
385.00 C59.47+16.88%341805-14TSLA260526C00385000
382.50 C64.10-4.00%21005-14TSLA260526C00382500
380.00 C54.45-13.02%2705-13TSLA260526C00380000
377.50 C70.73+12.43%1105-14TSLA260526C00377500
375.00 C73.97+12.08%5705-13TSLA260526C00375000
372.50 C74.150%202005-14TSLA260526C00372500
370.00 C80.74+29.23%10010205-13TSLA260526C00370000
367.50 C00%0TSLA260526C00367500
365.00 C00%0TSLA260526C00365000
362.50 C83.940%202005-14TSLA260526C00362500
360.00 C00%0TSLA260526C00360000
357.50 C87.350%2205-14TSLA260526C00357500
355.00 C93.340%1105-13TSLA260526C00355000
352.50 C00%0TSLA260526C00352500
350.00 C00%0TSLA260526C00350000
347.50 C00%0TSLA260526C00347500
Puts
StrikePriceChangeVolOILastContract Name
900.00 P00%0TSLA260526P00900000
890.00 P00%0TSLA260526P00890000
880.00 P00%0TSLA260526P00880000
870.00 P00%0TSLA260526P00870000
860.00 P00%0TSLA260526P00860000
850.00 P00%0TSLA260526P00850000
840.00 P00%0TSLA260526P00840000
830.00 P00%0TSLA260526P00830000
820.00 P00%0TSLA260526P00820000
810.00 P00%0TSLA260526P00810000
800.00 P00%0TSLA260526P00800000
790.00 P00%0TSLA260526P00790000
780.00 P00%0TSLA260526P00780000
770.00 P00%0TSLA260526P00770000
760.00 P00%0TSLA260526P00760000
750.00 P00%0TSLA260526P00750000
740.00 P00%0TSLA260526P00740000
730.00 P00%0TSLA260526P00730000
720.00 P00%0TSLA260526P00720000
710.00 P00%0TSLA260526P00710000
700.00 P00%0TSLA260526P00700000
690.00 P00%0TSLA260526P00690000
680.00 P00%0TSLA260526P00680000
670.00 P00%0TSLA260526P00670000
660.00 P00%0TSLA260526P00660000
650.00 P00%0TSLA260526P00650000
645.00 P00%0TSLA260526P00645000
640.00 P00%0TSLA260526P00640000
635.00 P00%0TSLA260526P00635000
630.00 P00%0TSLA260526P00630000
625.00 P00%0TSLA260526P00625000
620.00 P00%0TSLA260526P00620000
615.00 P00%0TSLA260526P00615000
610.00 P00%0TSLA260526P00610000
605.00 P00%0TSLA260526P00605000
600.00 P00%0TSLA260526P00600000
595.00 P00%0TSLA260526P00595000
590.00 P00%0TSLA260526P00590000
585.00 P00%0TSLA260526P00585000
580.00 P00%0TSLA260526P00580000
575.00 P00%0TSLA260526P00575000
570.00 P00%0TSLA260526P00570000
565.00 P00%0TSLA260526P00565000
560.00 P00%0TSLA260526P00560000
555.00 P00%0TSLA260526P00555000
552.50 P00%0TSLA260526P00552500
550.00 P00%0TSLA260526P00550000
547.50 P00%0TSLA260526P00547500
545.00 P00%0TSLA260526P00545000
542.50 P00%0TSLA260526P00542500
540.00 P00%0TSLA260526P00540000
537.50 P00%0TSLA260526P00537500
535.00 P00%0TSLA260526P00535000
532.50 P00%0TSLA260526P00532500
530.00 P00%0TSLA260526P00530000
527.50 P00%0TSLA260526P00527500
525.00 P00%0TSLA260526P00525000
522.50 P00%0TSLA260526P00522500
520.00 P00%0TSLA260526P00520000
517.50 P00%0TSLA260526P00517500
515.00 P00%0TSLA260526P00515000
512.50 P00%0TSLA260526P00512500
510.00 P00%0TSLA260526P00510000
507.50 P00%0TSLA260526P00507500
505.00 P61.350%1105-13TSLA260526P00505000
502.50 P00%0TSLA260526P00502500
500.00 P60.400%6105-11TSLA260526P00500000
497.50 P00%0TSLA260526P00497500
495.00 P00%0TSLA260526P00495000
492.50 P56.990%1105-12TSLA260526P00492500
490.00 P54.720%2205-12TSLA260526P00490000
487.50 P52.510%1105-12TSLA260526P00487500
485.00 P42.100%2105-13TSLA260526P00485000
482.50 P46.580%4205-12TSLA260526P00482500
480.00 P37.06-30.38%23605-13TSLA260526P00480000
477.50 P42.550%8405-12TSLA260526P00477500
475.00 P36.95+7.57%1205-14TSLA260526P00475000
472.50 P36.900%1105-13TSLA260526P00472500
470.00 P30.35-16.28%24405-14TSLA260526P00470000
467.50 P28.070%2105-14TSLA260526P00467500
465.00 P26.00-20.12%1405-13TSLA260526P00465000
462.50 P24.800%2105-14TSLA260526P00462500
460.00 P21.00-44.39%122905-13TSLA260526P00460000
457.50 P00%0TSLA260526P00457500
455.00 P18.63-7.17%45705-14TSLA260526P00455000
452.50 P17.50-0.68%1305-14TSLA260526P00452500
450.00 P17.05-5.80%30516805-14TSLA260526P00450000
447.50 P15.95-2.45%1089305-14TSLA260526P00447500
445.00 P13.82-7.06%96426305-14TSLA260526P00445000
442.50 P13.20-3.30%48115905-14TSLA260526P00442500
440.00 P11.95-5.38%30173605-14TSLA260526P00440000
437.50 P10.98-3.68%3024705-14TSLA260526P00437500
435.00 P9.76-9.21%2191,09705-14TSLA260526P00435000
432.50 P8.74-2.89%123805-14TSLA260526P00432500
430.00 P7.85-9.25%7038805-14TSLA260526P00430000
427.50 P6.70-13.55%243405-14TSLA260526P00427500
425.00 P6.15-14.11%7813205-14TSLA260526P00425000
422.50 P5.26-13.06%438205-14TSLA260526P00422500
420.00 P4.77-17.19%12316805-14TSLA260526P00420000
417.50 P4.05-19.80%587905-14TSLA260526P00417500
415.00 P3.85-5.64%308905-14TSLA260526P00415000
412.50 P3.87-43.00%375605-13TSLA260526P00412500
410.00 P2.84-18.86%388405-14TSLA260526P00410000
407.50 P2.66-8.28%41605-14TSLA260526P00407500
405.00 P2.15-17.94%3210705-14TSLA260526P00405000
402.50 P1.82-20.87%23927405-14TSLA260526P00402500
400.00 P1.66-26.22%29641505-14TSLA260526P00400000
397.50 P1.46-23.96%21305-14TSLA260526P00397500
395.00 P1.46-10.98%65605-14TSLA260526P00395000
392.50 P1.22-20.26%212005-14TSLA260526P00392500
390.00 P1.02-23.88%3412605-14TSLA260526P00390000
387.50 P1.01-48.47%32005-14TSLA260526P00387500
385.00 P0.81-25.00%716905-14TSLA260526P00385000
382.50 P0.75-24.24%32905-14TSLA260526P00382500
380.00 P0.76-15.56%12492605-14TSLA260526P00380000
377.50 P0.82-58.38%121005-13TSLA260526P00377500
375.00 P0.53-27.40%323605-14TSLA260526P00375000
372.50 P0.76-39.68%13405-13TSLA260526P00372500
370.00 P0.51-23.88%14005-14TSLA260526P00370000
367.50 P0.55-45.00%103905-13TSLA260526P00367500
365.00 P0.09-82.69%1805-14TSLA260526P00365000
362.50 P0.66-19.51%2405-13TSLA260526P00362500
360.00 P0.33-25.00%11205-14TSLA260526P00360000
357.50 P0.880%3305-12TSLA260526P00357500
355.00 P0.39+2.63%124605-14TSLA260526P00355000
352.50 P0.45-40.00%1005-13TSLA260526P00352500
350.00 P0.26-27.78%97305-14TSLA260526P00350000
347.50 P0.33-5.71%22705-14TSLA260526P00347500


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