TSLA
Tesla, Inc. Common Stock
stockNASDAQ
At CloseOct 15, 2026 3:59:58 PM EDT
362.43USD-1.288%(-4.73)26,482,346
Pre-marketOct 15, 2026 9:29:30 AM EDT
360.91USD-1.702%(-6.25)
After-hoursOct 15, 2026 4:59:30 PM EDT
361.98USD-0.124%(-0.45)
Expiration Dates
Open interestCallsITM 707OTM 38,187PutsITM 6,585OTM 18,763P/C 0.65
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 450.00 C | 0.06 | -14.29% | 976 | 7,940 | 10-14 |
| 445.00 C | 0.07 | -12.50% | 55 | 137 | 10-14 |
| 442.50 C | 0.14 | -46.15% | 2 | 20 | 10-12 |
| 440.00 C | 0.06 | -40.00% | 140 | 1,335 | 10-14 |
| 437.50 C | 0.12 | -7.69% | 2 | 20 | 10-13 |
| 435.00 C | 0.06 | -57.14% | 111 | 409 | 10-14 |
| 432.50 C | 0.07 | -46.15% | 71 | 1,029 | 10-14 |
| 430.00 C | 0.08 | -42.86% | 65 | 553 | 10-14 |
| 427.50 C | 0.11 | -31.25% | 501 | 503 | 10-14 |
| 425.00 C | 0.11 | -38.89% | 49 | 352 | 10-14 |
| 422.50 C | 0.10 | -47.37% | 78 | 186 | 10-14 |
| 420.00 C | 0.11 | -47.62% | 335 | 1,184 | 10-14 |
| 417.50 C | 0.13 | -45.83% | 1,115 | 1,145 | 10-14 |
| 415.00 C | 0.15 | -44.44% | 305 | 421 | 10-14 |
| 412.50 C | 0.16 | -50.00% | 109 | 318 | 10-14 |
| 410.00 C | 0.21 | -50.00% | 627 | 853 | 10-14 |
| 407.50 C | 0.23 | -55.77% | 61 | 211 | 10-14 |
| 405.00 C | 0.27 | -53.45% | 553 | 932 | 10-14 |
| 402.50 C | 0.31 | -64.37% | 204 | 236 | 10-14 |
| 400.00 C | 0.38 | -57.78% | 3,541 | 4,280 | 10-14 |
| 397.50 C | 0.49 | -58.82% | 209 | 267 | 10-14 |
| 395.00 C | 0.56 | -61.11% | 1,224 | 1,243 | 10-14 |
| 392.50 C | 0.77 | -58.15% | 948 | 606 | 10-14 |
| 390.00 C | 0.95 | -56.62% | 2,220 | 2,375 | 10-14 |
| 387.50 C | 1.20 | -56.20% | 1,217 | 550 | 10-14 |
| 385.00 C | 1.54 | -55.49% | 2,171 | 1,451 | 10-14 |
| 382.50 C | 1.91 | -54.52% | 838 | 624 | 10-14 |
| 380.00 C | 2.45 | -52.05% | 3,826 | 2,269 | 10-14 |
| 377.50 C | 3.05 | -48.74% | 1,983 | 595 | 10-14 |
| 375.00 C | 3.80 | -49.13% | 3,918 | 1,393 | 10-14 |
| 372.50 C | 4.69 | -46.09% | 1,139 | 524 | 10-14 |
| 370.00 C | 5.66 | -48.64% | 4,689 | 1,439 | 10-14 |
| 367.50 C | 6.70 | -39.69% | 5,221 | 1,724 | 10-14 |
| 365.00 C | 8.10 | -40.88% | 3,241 | 971 | 10-14 |
| 362.50 C | 9.49 | -38.10% | 253 | 92 | 10-14 |
| 360.00 C | 10.90 | -38.83% | 697 | 287 | 10-14 |
| 357.50 C | 12.78 | -24.82% | 103 | 22 | 10-14 |
| 355.00 C | 14.63 | -32.83% | 113 | 34 | 10-14 |
| 352.50 C | 16.26 | -41.28% | 124 | 49 | 10-14 |
| 350.00 C | 17.75 | -34.98% | 58 | 51 | 10-14 |
| 347.50 C | 20.78 | -18.51% | 51 | 22 | 10-14 |
| 345.00 C | 22.25 | -31.54% | 94 | 22 | 10-14 |
| 342.50 C | 24.33 | -24.49% | 6 | 68 | 10-14 |
| 340.00 C | 26.00 | -27.78% | 65 | 51 | 10-14 |
| 337.50 C | 28.00 | -23.77% | 21 | 6 | 10-14 |
| 335.00 C | 31.99 | -37.27% | 30 | 4 | 10-14 |
| 332.50 C | 34.38 | -12.61% | 24 | 8 | 10-14 |
| 330.00 C | 39.00 | -27.10% | 2 | 9 | 10-14 |
| 327.50 C | 43.10 | -8.88% | 5 | 7 | 10-14 |
| 325.00 C | 51.37 | 0.00% | 52 | 6 | 10-07 |
| 322.50 C | 45.04 | -10.69% | 34 | 35 | 10-14 |
| 320.00 C | 46.76 | -17.63% | 11 | 16 | 10-14 |
| 315.00 C | 68.21 | +10.66% | 4 | 7 | 10-09 |
| 310.00 C | 64.10 | 0.00% | 2 | 1 | 10-08 |
| 305.00 C | — | — | 0 | 0 | — |
| 300.00 C | 70.97 | 0.00% | 1 | 1 | 10-14 |
| 295.00 C | — | — | 0 | 0 | — |
| 290.00 C | 88.25 | 0.00% | 2 | 1 | 10-07 |
| 285.00 C | — | — | 0 | 0 | — |
| 280.00 C | — | — | 0 | 0 | — |
| 275.00 C | — | — | 0 | 0 | — |
| 270.00 C | — | — | 0 | 0 | — |
| 265.00 C | — | — | 0 | 0 | — |
| 260.00 C | — | — | 0 | 0 | — |
| 255.00 C | — | — | 0 | 0 | — |
| 250.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 450.00 P | 77.60 | +5.43% | 1 | 0 | 10-08 |
| 445.00 P | — | — | 0 | 0 | — |
| 442.50 P | 59.90 | -2.28% | 1 | 0 | 10-12 |
| 440.00 P | — | — | 0 | 0 | — |
| 437.50 P | — | — | 0 | 0 | — |
| 435.00 P | — | — | 0 | 0 | — |
| 432.50 P | — | — | 0 | 0 | — |
| 430.00 P | 45.90 | 0.00% | 8 | 1 | 10-09 |
| 427.50 P | — | — | 0 | 0 | — |
| 425.00 P | 55.30 | +43.15% | 11 | 10 | 10-14 |
| 422.50 P | 40.10 | 0.00% | 2 | 1 | 10-09 |
| 420.00 P | 40.83 | +10.08% | 13 | 28 | 10-12 |
| 417.50 P | 43.35 | +0.35% | 2 | 10 | 10-13 |
| 415.00 P | 45.80 | +29.75% | 1 | 1 | 10-14 |
| 412.50 P | 34.05 | +6.41% | 19 | 49 | 10-12 |
| 410.00 P | 31.72 | +6.44% | 1 | 21 | 10-12 |
| 407.50 P | 27.50 | +10.00% | 1 | 1 | 10-12 |
| 405.00 P | 25.00 | +6.84% | 1 | 23 | 10-12 |
| 402.50 P | 24.55 | +17.18% | 13 | 6 | 10-12 |
| 400.00 P | 32.50 | +19.40% | 6 | 34 | 10-14 |
| 397.50 P | 29.08 | +27.77% | 1 | 9 | 10-14 |
| 395.00 P | 29.34 | +43.12% | 27 | 6 | 10-14 |
| 392.50 P | 19.00 | +14.46% | 1 | 3 | 10-13 |
| 390.00 P | 25.45 | +42.18% | 55 | 104 | 10-14 |
| 387.50 P | 21.65 | +46.78% | 22 | 57 | 10-14 |
| 385.00 P | 19.40 | +50.62% | 55 | 154 | 10-14 |
| 382.50 P | 19.55 | +57.03% | 44 | 147 | 10-14 |
| 380.00 P | 16.48 | +75.88% | 341 | 503 | 10-14 |
| 377.50 P | 15.00 | +86.34% | 189 | 451 | 10-14 |
| 375.00 P | 12.60 | +85.29% | 510 | 738 | 10-14 |
| 372.50 P | 10.67 | +95.06% | 360 | 864 | 10-14 |
| 370.00 P | 8.45 | +85.71% | 1,552 | 662 | 10-14 |
| 367.50 P | 7.02 | +92.33% | 2,307 | 682 | 10-14 |
| 365.00 P | 5.67 | +91.55% | 4,674 | 1,501 | 10-14 |
| 362.50 P | 4.61 | +102.19% | 1,557 | 519 | 10-14 |
| 360.00 P | 3.75 | +111.86% | 2,315 | 1,237 | 10-14 |
| 357.50 P | 3.06 | +140.94% | 719 | 236 | 10-14 |
| 355.00 P | 2.52 | +152.00% | 1,511 | 993 | 10-14 |
| 352.50 P | 1.90 | +126.19% | 919 | 547 | 10-14 |
| 350.00 P | 1.55 | +150.00% | 1,008 | 857 | 10-14 |
| 347.50 P | 1.28 | +150.98% | 186 | 146 | 10-14 |
| 345.00 P | 0.85 | +102.38% | 564 | 555 | 10-14 |
| 342.50 P | 0.70 | +112.12% | 198 | 113 | 10-14 |
| 340.00 P | 0.60 | +106.90% | 647 | 512 | 10-14 |
| 337.50 P | 0.49 | +48.48% | 279 | 236 | 10-14 |
| 335.00 P | 0.37 | +68.18% | 410 | 198 | 10-14 |
| 332.50 P | 0.29 | +45.00% | 339 | 393 | 10-14 |
| 330.00 P | 0.26 | +44.44% | 309 | 622 | 10-14 |
| 327.50 P | 0.22 | +4.76% | 132 | 148 | 10-14 |
| 325.00 P | 0.23 | +27.78% | 127 | 106 | 10-14 |
| 322.50 P | 0.21 | +23.53% | 10 | 26 | 10-14 |
| 320.00 P | 0.16 | +23.08% | 201 | 413 | 10-14 |
| 315.00 P | 0.15 | +25.00% | 83 | 73 | 10-14 |
| 310.00 P | 0.14 | +40.00% | 37 | 160 | 10-14 |
| 305.00 P | 0.08 | -33.33% | 28 | 47 | 10-13 |
| 300.00 P | 0.11 | +37.50% | 253 | 438 | 10-14 |
| 295.00 P | 0.09 | 0.00% | 31 | 44 | 10-14 |
| 290.00 P | 0.09 | +50.00% | 3,013 | 3,042 | 10-14 |
| 285.00 P | 0.05 | -16.67% | 6 | 63 | 10-14 |
| 280.00 P | 0.07 | +40.00% | 1 | 3 | 10-13 |
| 275.00 P | 0.07 | -12.50% | 20 | 277 | 10-14 |
| 270.00 P | 0.07 | 0.00% | 295 | 272 | 10-14 |
| 265.00 P | 0.05 | +25.00% | 1,450 | 1,454 | 10-14 |
| 260.00 P | 0.06 | -14.29% | 89 | 261 | 10-14 |
| 255.00 P | 0.05 | +66.67% | 940 | 940 | 10-14 |
| 250.00 P | 0.05 | 0.00% | 4,429 | 4,351 | 10-14 |