Dark

Check out our API

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:59 PM EDT

330.87USD+0.697%(+2.29)24,871,626

328.30Bid 332.30Ask 4.00Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

327.01USD-0.478%(-1.57)227,042

After-hours

Aug 10, 2026 4:59:30 PM EDT

330.12USD-0.227%(-0.75)133,326

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 10, 2026 Aug 12, 2026 Aug 14, 2026 Aug 17, 2026 Aug 19, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
171	414	43	728

TSLA Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

TSLA Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

TSLA Sep 25, 2026 Exp. - Max Pain @ $330.00

Puts

Calls

TSLA Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	4.54	+21.07%	15	23	08-07	TSLA260925C00390000
385 C	5.19	0%	18	15	08-07	TSLA260925C00385000
380 C	5.63	+21.08%	47	36	08-07	TSLA260925C00380000
375 C	6.67	+17.02%	21	18	08-07	TSLA260925C00375000
370 C	7.30	+20.66%	20	24	08-07	TSLA260925C00370000
365 C	8.55	+8.64%	39	34	08-07	TSLA260925C00365000
360 C	9.68	+22.22%	53	29	08-07	TSLA260925C00360000
355 C	10.95	+10.61%	15	22	08-07	TSLA260925C00355000
350 C	12.03	+22.13%	179	144	08-07	TSLA260925C00350000
345 C	13.64	+18.51%	14	25	08-07	TSLA260925C00345000
340 C	16.30	0%	23	18	08-07	TSLA260925C00340000
335 C	18.05	+26.05%	41	26	08-07	TSLA260925C00335000
330 C	20.10	+28.43%	153	74	08-07	TSLA260925C00330000
325 C	22.00	+19.44%	50	28	08-07	TSLA260925C00325000
320 C	25.10	+19.24%	70	42	08-07	TSLA260925C00320000
315 C	27.56	+15.80%	2	13	08-07	TSLA260925C00315000
310 C	27.39	0%	3	3	08-06	TSLA260925C00310000
305 C	0	0%	0			TSLA260925C00305000
300 C	35.20	0%	3	2	08-07	TSLA260925C00300000
295 C	41.98	0%	5	5	08-07	TSLA260925C00295000
290 C	42.45	0%	2	1	08-07	TSLA260925C00290000
285 C	44.00	+4.76%	1	1	08-07	TSLA260925C00285000
280 C	53.14	0%	1	1	08-07	TSLA260925C00280000
275 C	0	0%	0			TSLA260925C00275000
270 C	61.00	0%	2	1	08-07	TSLA260925C00270000
265 C	0	0%	0			TSLA260925C00265000
260 C	0	0%	0			TSLA260925C00260000
255 C	0	0%	0			TSLA260925C00255000
250 C	0	0%	0			TSLA260925C00250000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	0	0%	0			TSLA260925P00390000
385 P	57.48	0%	3	3	08-07	TSLA260925P00385000
380 P	0	0%	0			TSLA260925P00380000
375 P	51.55	0%	7	7	08-07	TSLA260925P00375000
370 P	47.37	-15.97%	6	8	08-07	TSLA260925P00370000
365 P	44.22	-10.97%	5	6	08-07	TSLA260925P00365000
360 P	37.32	-17.01%	9	10	08-07	TSLA260925P00360000
355 P	0	0%	0			TSLA260925P00355000
350 P	33.23	0%	2	2	08-07	TSLA260925P00350000
345 P	0	0%	0			TSLA260925P00345000
340 P	26.24	-17.56%	2	4	08-07	TSLA260925P00340000
335 P	22.70	0%	3	3	08-07	TSLA260925P00335000
330 P	20.37	-20.52%	120	79	08-07	TSLA260925P00330000
325 P	17.43	-22.53%	69	33	08-07	TSLA260925P00325000
320 P	15.39	-21.68%	66	31	08-07	TSLA260925P00320000
315 P	12.10	-30.26%	29	41	08-07	TSLA260925P00315000
310 P	10.98	-28.56%	10	20	08-07	TSLA260925P00310000
305 P	9.30	-27.80%	9	245	08-07	TSLA260925P00305000
300 P	7.75	-27.23%	40	51	08-07	TSLA260925P00300000
295 P	6.60	-27.47%	20	28	08-07	TSLA260925P00295000
290 P	5.23	-34.54%	51	18	08-07	TSLA260925P00290000
285 P	4.50	0%	10	8	08-07	TSLA260925P00285000
280 P	3.60	-33.33%	24	25	08-07	TSLA260925P00280000
275 P	3.30	-26.67%	5	36	08-07	TSLA260925P00275000
270 P	2.33	-35.28%	42	47	08-07	TSLA260925P00270000
265 P	1.99	0%	11	11	08-07	TSLA260925P00265000
260 P	1.67	-29.24%	14	19	08-07	TSLA260925P00260000
255 P	2.10	0%	16	16	08-06	TSLA260925P00255000
250 P	1.09	-35.50%	15	20	08-07	TSLA260925P00250000

Share