Dark

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

Market Open

Aug 25, 2026 11:52:59 AM EDT

352.50USD+1.017%(+3.55)14,482,866

348.66Bid 352.72Ask 4.06Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

349.75USD+0.229%(+0.80)156,900

After-hours

Aug 24, 2026 4:59:30 PM EDT

348.00USD-0.269%(-0.94)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 26, 2026 Aug 28, 2026 Aug 31, 2026 Sep 2, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 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 Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,248	8,252	540	7,300

TSLA Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

TSLA Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

TSLA Oct 2, 2026 Exp. - Max Pain @ $350.00

Puts

Calls

TSLA Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
615 C	0.24	-42.86%	40	64	08-24	TSLA261002C00615000
610 C	0.26	0%	112	111	08-17	TSLA261002C00610000
605 C	0.32	-13.51%	1	1	08-20	TSLA261002C00605000
600 C	0.33	-25.00%	1	67	08-24	TSLA261002C00600000
595 C	0.50	+51.52%	1	4	08-21	TSLA261002C00595000
590 C	0.46	0%	11	1	08-21	TSLA261002C00590000
585 C	0.32	0%	92	92	08-17	TSLA261002C00585000
580 C	0.41	-2.38%	1	1	08-20	TSLA261002C00580000
575 C	0.59	+37.21%	7	8	08-21	TSLA261002C00575000
570 C	0.45	+2.27%	11	123	08-20	TSLA261002C00570000
565 C	0.42	+10.53%	2	80	08-21	TSLA261002C00565000
560 C	0.43	-17.31%	1	1	08-20	TSLA261002C00560000
555 C	0.58	+38.10%	27	53	08-21	TSLA261002C00555000
550 C	0.46	-34.29%	1	53	08-24	TSLA261002C00550000
545 C	0.71	+42.00%	2	26	08-21	TSLA261002C00545000
540 C	0.80	+29.03%	2	83	08-21	TSLA261002C00540000
535 C	0.59	-4.84%	1	1	08-20	TSLA261002C00535000
530 C	0.94	+51.61%	149	159	08-21	TSLA261002C00530000
525 C	0.58	-14.71%	1	1	08-20	TSLA261002C00525000
520 C	0.64	-30.43%	1	17	08-24	TSLA261002C00520000
515 C	0.68	-35.24%	500	500	08-24	TSLA261002C00515000
510 C	0.71	-26.04%	300	336	08-24	TSLA261002C00510000
505 C	0.61	-45.54%	11	178	08-24	TSLA261002C00505000
500 C	0.68	-42.37%	10	364	08-24	TSLA261002C00500000
495 C	0.75	-40.94%	1	72	08-24	TSLA261002C00495000
490 C	0.77	-40.77%	27	149	08-24	TSLA261002C00490000
485 C	0.85	-40.56%	2	4	08-24	TSLA261002C00485000
480 C	0.88	-43.95%	78	155	08-24	TSLA261002C00480000
475 C	0.90	-48.57%	2	69	08-24	TSLA261002C00475000
470 C	1.00	-43.50%	110	189	08-24	TSLA261002C00470000
465 C	1.08	-41.30%	16	41	08-24	TSLA261002C00465000
460 C	1.23	-49.59%	8	123	08-24	TSLA261002C00460000
455 C	1.30	-50.57%	7	51	08-24	TSLA261002C00455000
450 C	1.37	-53.87%	57	821	08-24	TSLA261002C00450000
445 C	1.60	-49.37%	22	227	08-24	TSLA261002C00445000
440 C	1.74	-52.20%	36	105	08-24	TSLA261002C00440000
435 C	1.96	-44.79%	51	117	08-24	TSLA261002C00435000
430 C	2.17	-46.42%	26	204	08-24	TSLA261002C00430000
425 C	2.58	-43.30%	55	171	08-24	TSLA261002C00425000
420 C	2.79	-50.97%	61	226	08-24	TSLA261002C00420000
415 C	3.20	-52.59%	45	128	08-24	TSLA261002C00415000
410 C	3.65	-45.28%	134	170	08-24	TSLA261002C00410000
405 C	4.17	-45.28%	129	113	08-24	TSLA261002C00405000
400 C	4.95	-42.71%	246	526	08-24	TSLA261002C00400000
395 C	5.60	-41.36%	81	233	08-24	TSLA261002C00395000
390 C	6.35	-42.43%	60	247	08-24	TSLA261002C00390000
385 C	7.45	-43.98%	155	210	08-24	TSLA261002C00385000
380 C	8.65	-39.38%	145	395	08-24	TSLA261002C00380000
375 C	9.75	-39.06%	51	160	08-24	TSLA261002C00375000
370 C	11.17	-38.18%	170	239	08-24	TSLA261002C00370000
365 C	13.20	-35.48%	122	228	08-24	TSLA261002C00365000
360 C	15.10	-34.40%	367	297	08-24	TSLA261002C00360000
355 C	17.16	-31.06%	254	258	08-24	TSLA261002C00355000
350 C	19.42	-31.06%	236	531	08-24	TSLA261002C00350000
345 C	21.55	-35.86%	196	110	08-24	TSLA261002C00345000
340 C	24.79	-32.27%	67	256	08-24	TSLA261002C00340000
335 C	28.00	-28.17%	9	108	08-24	TSLA261002C00335000
330 C	30.50	-27.40%	9	34	08-24	TSLA261002C00330000
325 C	33.89	-28.65%	6	18	08-24	TSLA261002C00325000
320 C	44.50	-12.75%	7	29	08-24	TSLA261002C00320000
315 C	43.20	-22.44%	7	19	08-24	TSLA261002C00315000
310 C	52.25	-11.29%	5	23	08-24	TSLA261002C00310000
305 C	49.47	-22.85%	24	46	08-24	TSLA261002C00305000
300 C	55.12	-14.09%	1	7	08-24	TSLA261002C00300000
295 C	0	0%	0			TSLA261002C00295000
290 C	63.00	+8.25%	2	3	08-21	TSLA261002C00290000
285 C	71.50	+13.49%	15	16	08-24	TSLA261002C00285000
280 C	78.90	+20.81%	10	11	08-21	TSLA261002C00280000
275 C	0	0%	0			TSLA261002C00275000
270 C	92.78	+22.08%	3	4	08-21	TSLA261002C00270000
265 C	83.60	+6.29%	1	0	08-14	TSLA261002C00265000
260 C	94.00	+5.62%	1	1	08-21	TSLA261002C00260000
255 C	103.45	0%	1	1	08-24	TSLA261002C00255000
250 C	115.00	0%	18	18	08-21	TSLA261002C00250000
245 C	0	0%	0			TSLA261002C00245000
240 C	124.52	0%	2	1	08-21	TSLA261002C00240000
235 C	124.62	0%	2	1	08-21	TSLA261002C00235000
230 C	114.61	0%	1	1	08-20	TSLA261002C00230000
220 C	0	0%	0			TSLA261002C00220000
210 C	0	0%	0			TSLA261002C00210000
200 C	0	0%	0			TSLA261002C00200000
190 C	0	0%	0			TSLA261002C00190000
180 C	0	0%	0			TSLA261002C00180000
170 C	0	0%	0			TSLA261002C00170000
160 C	0	0%	0			TSLA261002C00160000
150 C	198.50	0%	5	5	08-19	TSLA261002C00150000
140 C	0	0%	0			TSLA261002C00140000
130 C	217.92	0%	5	5	08-19	TSLA261002C00130000
120 C	0	0%	0			TSLA261002C00120000
110 C	0	0%	0			TSLA261002C00110000
100 C	0	0%	0			TSLA261002C00100000
90 C	0	0%	0			TSLA261002C00090000
80 C	0	0%	0			TSLA261002C00080000
70 C	0	0%	0			TSLA261002C00070000
60 C	0	0%	0			TSLA261002C00060000
50 C	0	0%	0			TSLA261002C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
615 P	0	0%	0			TSLA261002P00615000
610 P	0	0%	0			TSLA261002P00610000
605 P	0	0%	0			TSLA261002P00605000
600 P	0	0%	0			TSLA261002P00600000
595 P	0	0%	0			TSLA261002P00595000
590 P	0	0%	0			TSLA261002P00590000
585 P	0	0%	0			TSLA261002P00585000
580 P	0	0%	0			TSLA261002P00580000
575 P	0	0%	0			TSLA261002P00575000
570 P	0	0%	0			TSLA261002P00570000
565 P	0	0%	0			TSLA261002P00565000
560 P	0	0%	0			TSLA261002P00560000
555 P	0	0%	0			TSLA261002P00555000
550 P	0	0%	0			TSLA261002P00550000
545 P	0	0%	0			TSLA261002P00545000
540 P	0	0%	0			TSLA261002P00540000
535 P	0	0%	0			TSLA261002P00535000
530 P	0	0%	0			TSLA261002P00530000
525 P	0	0%	0			TSLA261002P00525000
520 P	0	0%	0			TSLA261002P00520000
515 P	0	0%	0			TSLA261002P00515000
510 P	0	0%	0			TSLA261002P00510000
505 P	0	0%	0			TSLA261002P00505000
500 P	163.65	+1.36%	1	0	08-18	TSLA261002P00500000
495 P	0	0%	0			TSLA261002P00495000
490 P	0	0%	0			TSLA261002P00490000
485 P	0	0%	0			TSLA261002P00485000
480 P	0	0%	0			TSLA261002P00480000
475 P	0	0%	0			TSLA261002P00475000
470 P	0	0%	0			TSLA261002P00470000
465 P	101.83	0%	6	3	08-21	TSLA261002P00465000
460 P	96.97	0%	6	3	08-21	TSLA261002P00460000
455 P	0	0%	0			TSLA261002P00455000
450 P	0	0%	0			TSLA261002P00450000
445 P	0	0%	0			TSLA261002P00445000
440 P	81.15	0%	8	2	08-21	TSLA261002P00440000
435 P	74.03	-18.92%	9	19	08-21	TSLA261002P00435000
430 P	89.00	-3.89%	1	0	08-17	TSLA261002P00430000
425 P	70.74	+4.80%	2	3	08-24	TSLA261002P00425000
420 P	72.30	+18.45%	4	6	08-24	TSLA261002P00420000
415 P	64.95	+14.57%	1	2	08-24	TSLA261002P00415000
410 P	59.75	+8.44%	1	2	08-24	TSLA261002P00410000
405 P	58.92	+23.52%	3	9	08-24	TSLA261002P00405000
400 P	49.50	+11.51%	6	14	08-24	TSLA261002P00400000
395 P	48.40	+21.82%	8	32	08-24	TSLA261002P00395000
390 P	39.16	+10.59%	6	17	08-24	TSLA261002P00390000
385 P	41.84	+30.83%	10	65	08-24	TSLA261002P00385000
380 P	31.65	+8.13%	17	41	08-24	TSLA261002P00380000
375 P	28.48	+8.08%	4	16	08-24	TSLA261002P00375000
370 P	30.67	+31.52%	19	67	08-24	TSLA261002P00370000
365 P	24.00	+16.22%	17	37	08-24	TSLA261002P00365000
360 P	23.31	+31.69%	60	92	08-24	TSLA261002P00360000
355 P	21.05	+30.99%	74	110	08-24	TSLA261002P00355000
350 P	18.11	+33.46%	250	251	08-24	TSLA261002P00350000
345 P	15.75	+38.89%	97	281	08-24	TSLA261002P00345000
340 P	13.30	+35.03%	42	363	08-24	TSLA261002P00340000
335 P	10.97	+29.06%	250	256	08-24	TSLA261002P00335000
330 P	9.85	+37.38%	102	369	08-24	TSLA261002P00330000
325 P	8.15	+35.38%	85	323	08-24	TSLA261002P00325000
320 P	6.75	+38.60%	426	782	08-24	TSLA261002P00320000
315 P	5.77	+44.25%	388	460	08-24	TSLA261002P00315000
310 P	4.75	+40.53%	466	741	08-24	TSLA261002P00310000
305 P	3.75	+32.51%	152	222	08-24	TSLA261002P00305000
300 P	3.10	+31.91%	199	684	08-24	TSLA261002P00300000
295 P	2.45	+28.95%	33	151	08-24	TSLA261002P00295000
290 P	2.08	+31.65%	56	165	08-24	TSLA261002P00290000
285 P	1.68	+25.37%	84	544	08-24	TSLA261002P00285000
280 P	1.49	+33.04%	93	171	08-24	TSLA261002P00280000
275 P	1.13	+15.31%	20	48	08-24	TSLA261002P00275000
270 P	1.02	+22.89%	87	82	08-24	TSLA261002P00270000
265 P	0.71	+1.43%	12	35	08-24	TSLA261002P00265000
260 P	0.71	+12.70%	226	247	08-24	TSLA261002P00260000
255 P	0.58	+7.41%	54	103	08-24	TSLA261002P00255000
250 P	0.49	0.00%	4	144	08-24	TSLA261002P00250000
245 P	0.38	-13.64%	1	51	08-24	TSLA261002P00245000
240 P	0.36	-5.26%	9	460	08-24	TSLA261002P00240000
235 P	0.35	-23.91%	18	20	08-24	TSLA261002P00235000
230 P	0.28	-6.67%	47	109	08-24	TSLA261002P00230000
220 P	0.25	+4.17%	1	43	08-24	TSLA261002P00220000
210 P	0.20	+17.65%	12	36	08-24	TSLA261002P00210000
200 P	0.17	-15.00%	4	26	08-24	TSLA261002P00200000
190 P	0.13	0.00%	10	34	08-24	TSLA261002P00190000
180 P	0.11	0.00%	10	40	08-24	TSLA261002P00180000
170 P	0.11	0.00%	1	20	08-21	TSLA261002P00170000
160 P	0.08	-50.00%	3	9	08-24	TSLA261002P00160000
150 P	0.16	+45.45%	3	5	08-21	TSLA261002P00150000
140 P	0.06	0%	16	2	08-18	TSLA261002P00140000
130 P	0	0%	0			TSLA261002P00130000
120 P	0	0%	0			TSLA261002P00120000
110 P	0	0%	0			TSLA261002P00110000
100 P	0.05	-58.33%	2	5	08-24	TSLA261002P00100000
90 P	0.12	0%	86	18	08-17	TSLA261002P00090000
80 P	0	0%	0			TSLA261002P00080000
70 P	0	0%	0			TSLA261002P00070000
60 P	0	0%	0			TSLA261002P00060000
50 P	0	0%	0			TSLA261002P00050000