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 591OTM 16,214PutsITM 2,461OTM 5,707P/C 0.49
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 610 C | 0.07 | -36.36% | 36 | 46 | 10-14 |
| 600 C | 0.09 | -25.00% | 80 | 1,102 | 10-12 |
| 590 C | 0.10 | 0.00% | 10 | 10 | 10-13 |
| 580 C | 0.09 | -18.18% | 1 | 11 | 10-14 |
| 570 C | 0.11 | -8.33% | 2 | 39 | 10-14 |
| 565 C | 0.21 | 0.00% | 1 | 1 | 10-09 |
| 560 C | 0.12 | -50.00% | 1 | 3 | 10-13 |
| 555 C | 0.12 | -53.85% | 1 | 21 | 10-14 |
| 550 C | 0.16 | -27.27% | 1 | 15 | 10-13 |
| 545 C | — | — | 0 | 0 | — |
| 540 C | 0.50 | 0.00% | 25 | 25 | 10-02 |
| 535 C | 0.41 | +17.14% | 25 | 32 | 10-09 |
| 530 C | 0.19 | -26.92% | 50 | 65 | 10-14 |
| 525 C | 0.28 | -44.00% | 2 | 5 | 10-13 |
| 520 C | 0.27 | -48.08% | 13 | 21 | 10-13 |
| 515 C | 0.34 | -26.09% | 12 | 13 | 10-13 |
| 510 C | 0.27 | -52.63% | 1 | 1 | 10-14 |
| 505 C | 0.30 | -57.75% | 1 | 2 | 10-14 |
| 500 C | 0.33 | -29.79% | 128 | 319 | 10-14 |
| 495 C | 0.54 | -12.90% | 5 | 217 | 10-13 |
| 490 C | 0.43 | -32.81% | 56 | 663 | 10-14 |
| 485 C | 0.69 | -27.37% | 206 | 224 | 10-13 |
| 480 C | 0.54 | -39.33% | 29 | 81 | 10-14 |
| 475 C | 0.60 | -34.78% | 2 | 48 | 10-14 |
| 470 C | 0.76 | -31.53% | 1 | 66 | 10-14 |
| 465 C | 0.86 | -31.20% | 49 | 228 | 10-14 |
| 460 C | 1.01 | -32.67% | 44 | 757 | 10-14 |
| 455 C | 1.25 | -32.07% | 54 | 479 | 10-14 |
| 450 C | 1.41 | -29.50% | 84 | 841 | 10-14 |
| 445 C | 1.58 | -31.00% | 14 | 439 | 10-14 |
| 440 C | 1.82 | -36.81% | 104 | 345 | 10-14 |
| 435 C | 2.28 | -32.34% | 102 | 352 | 10-14 |
| 430 C | 2.59 | -33.59% | 130 | 736 | 10-14 |
| 425 C | 3.20 | -29.98% | 173 | 466 | 10-14 |
| 420 C | 3.80 | -27.89% | 291 | 1,010 | 10-14 |
| 415 C | 4.45 | -31.54% | 54 | 384 | 10-14 |
| 410 C | 5.25 | -30.00% | 236 | 446 | 10-14 |
| 405 C | 6.20 | -28.57% | 238 | 322 | 10-14 |
| 400 C | 7.20 | -26.53% | 443 | 723 | 10-14 |
| 395 C | 8.40 | -24.19% | 258 | 246 | 10-14 |
| 390 C | 9.90 | -27.21% | 129 | 390 | 10-14 |
| 385 C | 11.50 | -24.59% | 148 | 1,425 | 10-14 |
| 380 C | 13.30 | -21.99% | 274 | 1,346 | 10-14 |
| 375 C | 15.54 | -19.27% | 748 | 1,433 | 10-14 |
| 370 C | 17.40 | -20.91% | 711 | 693 | 10-14 |
| 365 C | 19.91 | -21.61% | 179 | 123 | 10-14 |
| 360 C | 21.97 | -21.54% | 107 | 122 | 10-14 |
| 355 C | 25.00 | -21.14% | 70 | 79 | 10-14 |
| 350 C | 27.82 | -18.18% | 3 | 108 | 10-14 |
| 345 C | 30.60 | -20.10% | 15 | 37 | 10-14 |
| 340 C | 35.44 | -16.22% | 7 | 23 | 10-14 |
| 335 C | 39.00 | -15.40% | 59 | 85 | 10-14 |
| 330 C | 42.30 | -15.03% | 36 | 39 | 10-14 |
| 325 C | 62.73 | +13.95% | 19 | 21 | 10-09 |
| 320 C | 49.56 | -24.45% | 1 | 10 | 10-14 |
| 315 C | 67.93 | +4.27% | 2 | 4 | 10-12 |
| 310 C | 60.00 | -19.35% | 1 | 1 | 10-14 |
| 305 C | 67.70 | -14.52% | 1 | 0 | 10-08 |
| 300 C | 69.85 | -6.87% | 21 | 23 | 10-14 |
| 295 C | 86.10 | 0.00% | 1 | 1 | 10-12 |
| 290 C | 77.66 | -16.27% | 3 | 12 | 10-14 |
| 285 C | 75.57 | 0.00% | 10 | 10 | 10-01 |
| 280 C | 107.80 | +4.63% | 1 | 3 | 10-09 |
| 275 C | 92.30 | 0.00% | 1 | 1 | 10-14 |
| 270 C | — | — | 0 | 0 | — |
| 265 C | — | — | 0 | 0 | — |
| 260 C | — | — | 0 | 0 | — |
| 255 C | 123.37 | 0.00% | 6 | 6 | 10-07 |
| 250 C | 120.12 | 0.00% | 3 | 1 | 10-14 |
| 245 C | 136.94 | 0.00% | 3 | 1 | 10-12 |
| 240 C | 142.05 | 0.00% | 2 | 1 | 10-06 |
| 235 C | 147.24 | 0.00% | 2 | 1 | 10-06 |
| 230 C | — | — | 0 | 0 | — |
| 220 C | — | — | 0 | 0 | — |
| 210 C | — | — | 0 | 0 | — |
| 200 C | — | — | 0 | 0 | — |
| 190 C | — | — | 0 | 0 | — |
| 180 C | 200.29 | 0.00% | 1 | 1 | 10-12 |
| 170 C | 213.81 | +3.04% | 1 | 1 | 10-09 |
| 160 C | — | — | 0 | 0 | — |
| 150 C | — | — | 0 | 0 | — |
| 140 C | — | — | 0 | 0 | — |
| 130 C | — | — | 0 | 0 | — |
| 120 C | — | — | 0 | 0 | — |
| 110 C | — | — | 0 | 0 | — |
| 100 C | — | — | 0 | 0 | — |
| 90 C | — | — | 0 | 0 | — |
| 80 C | — | — | 0 | 0 | — |
| 70 C | — | — | 0 | 0 | — |
| 60 C | — | — | 0 | 0 | — |
| 50 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 610 P | — | — | 0 | 0 | — |
| 600 P | — | — | 0 | 0 | — |
| 590 P | — | — | 0 | 0 | — |
| 580 P | — | — | 0 | 0 | — |
| 570 P | — | — | 0 | 0 | — |
| 565 P | — | — | 0 | 0 | — |
| 560 P | — | — | 0 | 0 | — |
| 555 P | — | — | 0 | 0 | — |
| 550 P | — | — | 0 | 0 | — |
| 545 P | — | — | 0 | 0 | — |
| 540 P | — | — | 0 | 0 | — |
| 535 P | — | — | 0 | 0 | — |
| 530 P | — | — | 0 | 0 | — |
| 525 P | — | — | 0 | 0 | — |
| 520 P | — | — | 0 | 0 | — |
| 515 P | — | — | 0 | 0 | — |
| 510 P | — | — | 0 | 0 | — |
| 505 P | — | — | 0 | 0 | — |
| 500 P | — | — | 0 | 0 | — |
| 495 P | — | — | 0 | 0 | — |
| 490 P | — | — | 0 | 0 | — |
| 485 P | — | — | 0 | 0 | — |
| 480 P | — | — | 0 | 0 | — |
| 475 P | — | — | 0 | 0 | — |
| 470 P | 102.40 | +14.16% | 1 | 1 | 10-14 |
| 465 P | — | — | 0 | 0 | — |
| 460 P | — | — | 0 | 0 | — |
| 455 P | — | — | 0 | 0 | — |
| 450 P | — | — | 0 | 0 | — |
| 445 P | — | — | 0 | 0 | — |
| 440 P | — | — | 0 | 0 | — |
| 435 P | — | — | 0 | 0 | — |
| 430 P | 57.67 | 0.00% | 1 | 1 | 10-13 |
| 425 P | 60.85 | +9.82% | 9 | 6 | 10-14 |
| 420 P | 49.04 | +4.56% | 3 | 7 | 10-13 |
| 415 P | 44.75 | +9.15% | 15 | 17 | 10-13 |
| 410 P | 46.60 | +23.77% | 1 | 17 | 10-14 |
| 405 P | 43.35 | +18.28% | 373 | 88 | 10-14 |
| 400 P | 37.81 | +7.11% | 4 | 63 | 10-14 |
| 395 P | 35.50 | +22.41% | 357 | 377 | 10-14 |
| 390 P | 32.00 | +20.98% | 2 | 29 | 10-14 |
| 385 P | 29.35 | +28.73% | 35 | 172 | 10-14 |
| 380 P | 26.10 | +32.82% | 34 | 450 | 10-14 |
| 375 P | 22.92 | +31.95% | 66 | 797 | 10-14 |
| 370 P | 19.65 | +31.26% | 138 | 218 | 10-14 |
| 365 P | 16.97 | +31.55% | 252 | 218 | 10-14 |
| 360 P | 15.05 | +38.71% | 97 | 259 | 10-14 |
| 355 P | 12.40 | +41.71% | 117 | 296 | 10-14 |
| 350 P | 10.90 | +45.33% | 176 | 296 | 10-14 |
| 345 P | 9.70 | +60.60% | 53 | 234 | 10-14 |
| 340 P | 7.55 | +51.00% | 180 | 390 | 10-14 |
| 335 P | 6.44 | +60.20% | 76 | 342 | 10-14 |
| 330 P | 4.95 | +51.38% | 122 | 253 | 10-14 |
| 325 P | 3.95 | +47.39% | 119 | 370 | 10-14 |
| 320 P | 3.40 | +33.33% | 94 | 267 | 10-14 |
| 315 P | 3.00 | +51.52% | 27 | 151 | 10-14 |
| 310 P | 2.25 | +59.57% | 33 | 292 | 10-14 |
| 305 P | 1.97 | +48.12% | 13 | 386 | 10-14 |
| 300 P | 1.53 | +51.49% | 112 | 268 | 10-14 |
| 295 P | 1.28 | +36.17% | 15 | 97 | 10-14 |
| 290 P | 1.05 | +29.63% | 112 | 273 | 10-14 |
| 285 P | 0.92 | +41.54% | 8 | 68 | 10-14 |
| 280 P | 0.75 | +31.58% | 5 | 13 | 10-14 |
| 275 P | 0.67 | +28.85% | 27 | 33 | 10-14 |
| 270 P | 0.55 | +22.22% | 7 | 312 | 10-14 |
| 265 P | 0.48 | +17.07% | 2 | 32 | 10-14 |
| 260 P | 0.40 | +8.11% | 1 | 77 | 10-13 |
| 255 P | 0.34 | +3.03% | 12 | 237 | 10-13 |
| 250 P | 0.29 | -6.45% | 147 | 242 | 10-13 |
| 245 P | 0.30 | 0.00% | 1 | 67 | 10-14 |
| 240 P | 0.25 | 0.00% | 129 | 26 | 10-13 |
| 235 P | 0.24 | +14.29% | 1 | 71 | 10-14 |
| 230 P | 0.22 | -4.35% | 2 | 49 | 10-14 |
| 220 P | 0.17 | -5.56% | 3 | 14 | 10-14 |
| 210 P | 0.13 | -13.33% | 36 | 93 | 10-13 |
| 200 P | 0.12 | +9.09% | 22 | 48 | 10-14 |
| 190 P | 0.13 | 0.00% | 2 | 8 | 10-08 |
| 180 P | 0.09 | -18.18% | 21 | 86 | 10-12 |
| 170 P | 0.06 | -33.33% | 1 | 25 | 10-13 |
| 160 P | 0.07 | 0.00% | 10 | 10 | 10-12 |
| 150 P | 0.04 | 0.00% | 4 | 0 | 10-13 |
| 140 P | 0.03 | 0.00% | 2 | 1 | 10-14 |
| 130 P | 0.04 | 0.00% | 21 | 21 | 10-14 |
| 120 P | — | — | 0 | 0 | — |
| 110 P | — | — | 0 | 0 | — |
| 100 P | — | — | 0 | 0 | — |
| 90 P | — | — | 0 | 0 | — |
| 80 P | — | — | 0 | 0 | — |
| 70 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 50 P | — | — | 0 | 0 | — |