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
Sep 22, 2026 3:59:59 PM EDT
378.85USD+0.946%(+3.55)28,087,976
360.05Bid   398.03Ask   37.98Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
378.83USD+0.941%(+3.53)178,364
After-hours
Sep 22, 2026 4:36:30 PM EDT
378.30USD-0.145%(-0.55)95,621
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 23, 2026Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,64472,83717,991113,353


TSLA Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Mar 19, 2027 Exp. - Max Pain @ $375.00

Puts
Calls


TSLA Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C1.33+2.31%2091,34709-21TSLA270319C00900000
890 C1.39+9.45%1023309-21TSLA270319C00890000
880 C1.45-5.23%1877909-21TSLA270319C00880000
870 C1.79+9.15%8735909-10TSLA270319C00870000
860 C1.69-8.65%126009-14TSLA270319C00860000
850 C1.76+23.94%1050309-17TSLA270319C00850000
840 C1.70+14.09%150909-21TSLA270319C00840000
830 C1.81-8.12%127709-14TSLA270319C00830000
820 C1.67-30.71%264909-15TSLA270319C00820000
810 C1.65-16.67%14220309-15TSLA270319C00810000
800 C1.99+9.34%1490209-21TSLA270319C00800000
790 C2.07+9.52%543109-21TSLA270319C00790000
780 C2.39+19.50%2931909-17TSLA270319C00780000
770 C2.270.00%142609-17TSLA270319C00770000
760 C2.63+21.20%1450409-17TSLA270319C00760000
750 C2.48+1.64%365609-17TSLA270319C00750000
740 C2.47-11.79%1027209-18TSLA270319C00740000
730 C2.55-26.09%132709-16TSLA270319C00730000
720 C3.13+15.93%5243209-21TSLA270319C00720000
710 C2.98-4.18%232809-16TSLA270319C00710000
700 C3.35+9.12%1121,41109-21TSLA270319C00700000
690 C3.56+8.87%257609-21TSLA270319C00690000
680 C3.95+13.83%1352109-21TSLA270319C00680000
670 C4.25-6.59%628809-21TSLA270319C00670000
660 C4.40+12.82%1449809-21TSLA270319C00660000
650 C4.60+12.20%401,22709-21TSLA270319C00650000
640 C5.00+1.01%836509-21TSLA270319C00640000
630 C5.59-0.18%4060209-21TSLA270319C00630000
620 C5.80+11.75%1344509-21TSLA270319C00620000
610 C6.48+17.82%594709-21TSLA270319C00610000
600 C6.90+14.05%3282,56909-21TSLA270319C00600000
590 C7.45+15.50%149009-21TSLA270319C00590000
580 C8.05+15.33%771409-21TSLA270319C00580000
570 C8.80+15.64%770809-21TSLA270319C00570000
560 C9.25+14.20%983709-21TSLA270319C00560000
550 C10.05+12.29%1,0642,59709-21TSLA270319C00550000
540 C11.45+15.08%4084009-21TSLA270319C00540000
530 C11.98+16.31%361,18009-21TSLA270319C00530000
520 C13.40+16.52%191,83609-21TSLA270319C00520000
510 C14.78+11.63%4362509-21TSLA270319C00510000
500 C16.20+15.88%46613,43209-21TSLA270319C00500000
495 C16.75+7.03%1230009-21TSLA270319C00495000
490 C17.85+19.00%10479809-21TSLA270319C00490000
485 C17.85+12.97%319909-21TSLA270319C00485000
480 C18.82+14.06%931,32009-21TSLA270319C00480000
475 C20.55+17.43%4422009-21TSLA270319C00475000
470 C21.10+14.67%281,29109-21TSLA270319C00470000
465 C22.16+16.02%2628209-21TSLA270319C00465000
460 C23.15+14.89%1341,16509-21TSLA270319C00460000
455 C24.25+15.75%3624809-21TSLA270319C00455000
450 C25.65+16.06%1,2305,82909-21TSLA270319C00450000
445 C27.20+17.49%1449909-21TSLA270319C00445000
440 C28.40+17.11%391,32709-21TSLA270319C00440000
435 C29.80+17.79%2744009-21TSLA270319C00435000
430 C30.76+15.42%201,01109-21TSLA270319C00430000
425 C32.28+14.27%849709-21TSLA270319C00425000
420 C34.20+15.54%751,76509-21TSLA270319C00420000
415 C35.80+16.61%2130509-21TSLA270319C00415000
410 C36.05+11.44%152,05809-21TSLA270319C00410000
405 C37.55+11.09%4122009-21TSLA270319C00405000
400 C40.60+12.78%2544,44209-21TSLA270319C00400000
395 C42.00+14.13%1322709-21TSLA270319C00395000
390 C44.77+14.94%651,12809-21TSLA270319C00390000
385 C46.75+14.58%683,43509-21TSLA270319C00385000
380 C48.19+11.60%1061,40709-21TSLA270319C00380000
375 C50.15+12.07%1672,84309-21TSLA270319C00375000
370 C52.73+10.08%661,57609-21TSLA270319C00370000
365 C55.25+11.17%3225409-21TSLA270319C00365000
360 C57.75+13.68%2091109-21TSLA270319C00360000
355 C61.50+12.02%5946009-21TSLA270319C00355000
350 C64.55+12.95%404,10109-21TSLA270319C00350000
345 C66.80+13.70%2121209-21TSLA270319C00345000
340 C68.70+10.27%191,46309-21TSLA270319C00340000
335 C72.38+11.18%152609-21TSLA270319C00335000
330 C77.75+13.75%266109-21TSLA270319C00330000
325 C79.60+3.65%311209-21TSLA270319C00325000
320 C83.00+12.85%31,09509-21TSLA270319C00320000
315 C77.49-6.58%112909-18TSLA270319C00315000
310 C88.56+7.87%461,05209-21TSLA270319C00310000
305 C92.00+4.75%212809-21TSLA270319C00305000
300 C96.40+12.55%869709-21TSLA270319C00300000
295 C98.13+9.78%1657909-21TSLA270319C00295000
290 C102.04+14.57%313509-21TSLA270319C00290000
280 C110.30+9.21%1887909-21TSLA270319C00280000
270 C119.65+9.77%227409-21TSLA270319C00270000
260 C117.38-4.41%111509-18TSLA270319C00260000
250 C135.32+4.28%845309-21TSLA270319C00250000
240 C145.32+4.84%157709-21TSLA270319C00240000
230 C146.00-6.71%72409-11TSLA270319C00230000
220 C141.85-2.79%14809-04TSLA270319C00220000
210 C161.58+14.69%21909-10TSLA270319C00210000
200 C175.08+1.79%22,10609-18TSLA270319C00200000
195 C148.50+10.99%11908-11TSLA270319C00195000
190 C196.82+20.31%105309-03TSLA270319C00190000
185 C177.10+0.28%19009-16TSLA270319C00185000
180 C180.61-2.09%15409-02TSLA270319C00180000
175 C144.36-7.70%11,48007-30TSLA270319C00175000
170 C193.74+5.87%51309-04TSLA270319C00170000
165 C172.51-0.17%61008-11TSLA270319C00165000
160 C175.40+3.45%51208-10TSLA270319C00160000
155 C204.45-21.36%203709-04TSLA270319C00155000
150 C194.20-2.49%124108-19TSLA270319C00150000
145 C210.00+4.83%13808-14TSLA270319C00145000
140 C213.05+5.93%1208-28TSLA270319C00140000
135 C244.50+9.81%304309-21TSLA270319C00135000
130 C253.70+4.00%26307-21TSLA270319C00130000
125 C294.35+30.50%151505-07TSLA270319C00125000
120 C267.65-8.31%105007-17TSLA270319C00120000
115 C236.65-6.37%26804-07TSLA270319C00115000
110 C256.54-0.82%223909-14TSLA270319C00110000
105 C261.35-7.42%22204-02TSLA270319C00105000
100 C268.99-5.73%2013909-10TSLA270319C00100000
95 C287.400%2104-24TSLA270319C00095000
90 C276.14-12.16%1209-18TSLA270319C00090000
85 C300.40-7.87%1103-19TSLA270319C00085000
80 C288.68-0.41%1304-02TSLA270319C00080000
75 C309.50+6.07%1209-03TSLA270319C00075000
70 C316.30-1.80%1203-19TSLA270319C00070000
65 C00%0TSLA270319C00065000
60 C261.62-19.56%11408-06TSLA270319C00060000
55 C00%0TSLA270319C00055000
50 C325.00+11.21%1209-03TSLA270319C00050000
Puts
StrikePriceChangeVolOILastContract Name
900 P473.00-0.69%151007-01TSLA270319P00900000
890 P446.90+0.56%1205-14TSLA270319P00890000
880 P437.18+0.56%1205-14TSLA270319P00880000
870 P450.150%3002-13TSLA270319P00870000
860 P418.55-0.30%11105-28TSLA270319P00860000
850 P469.03+2.98%31104-01TSLA270319P00850000
840 P457.00+2.58%1103-19TSLA270319P00840000
830 P456.81+7.76%1903-20TSLA270319P00830000
820 P414.15+0.69%25303-04TSLA270319P00820000
810 P411.90+1.49%22003-06TSLA270319P00810000
800 P411.69+9.31%251007-02TSLA270319P00800000
790 P391.56+2.17%158203-17TSLA270319P00790000
780 P412.80+1.93%29403-27TSLA270319P00780000
770 P374.15+2.72%27703-12TSLA270319P00770000
760 P317.00-12.21%2105-13TSLA270319P00760000
750 P351.89-0.13%101006-29TSLA270319P00750000
740 P345.20+0.31%6422803-17TSLA270319P00740000
730 P359.61+5.92%15107-20TSLA270319P00730000
720 P349.97+6.15%13107-20TSLA270319P00720000
710 P330.60+0.17%8407-17TSLA270319P00710000
700 P389.77+1.85%4407-24TSLA270319P00700000
690 P372.65+19.84%1067107-23TSLA270319P00690000
680 P360.38+16.13%18911707-23TSLA270319P00680000
670 P345.40+18.60%19412907-23TSLA270319P00670000
660 P336.00+19.32%16011107-23TSLA270319P00660000
650 P334.65+1.55%222507-24TSLA270319P00650000
640 P332.57+54.68%219807-24TSLA270319P00640000
630 P323.23+0.31%2107-28TSLA270319P00630000
620 P280.94+3.78%151508-17TSLA270319P00620000
610 P273.73+1.01%151508-18TSLA270319P00610000
600 P239.05-8.53%15108-21TSLA270319P00600000
590 P191.75-22.07%102906-29TSLA270319P00590000
580 P231.75-8.08%1511208-14TSLA270319P00580000
570 P173.40-2.83%16007-10TSLA270319P00570000
560 P188.18-8.32%1909-03TSLA270319P00560000
550 P240.79-0.65%158507-30TSLA270319P00550000
540 P176.75+6.54%101609-11TSLA270319P00540000
530 P167.15-13.40%13809-09TSLA270319P00530000
520 P150.55-4.55%12409-21TSLA270319P00520000
510 P141.31+2.32%17509-21TSLA270319P00510000
500 P132.75-7.97%532309-21TSLA270319P00500000
495 P153.75-4.28%1608-19TSLA270319P00495000
490 P123.15-13.18%426809-03TSLA270319P00490000
485 P119.00-13.51%51109-03TSLA270319P00485000
480 P114.80-25.94%613709-03TSLA270319P00480000
475 P125.01-27.29%3808-21TSLA270319P00475000
470 P127.09-6.55%119008-25TSLA270319P00470000
465 P102.86+0.50%13809-21TSLA270319P00465000
460 P107.45-5.91%328709-10TSLA270319P00460000
455 P95.51-37.92%1209-21TSLA270319P00455000
450 P91.38-7.82%1143809-21TSLA270319P00450000
445 P96.60+11.10%11109-10TSLA270319P00445000
440 P86.00-6.71%1085009-21TSLA270319P00440000
435 P80.10-16.34%21009-03TSLA270319P00435000
430 P76.88-12.28%2742209-21TSLA270319P00430000
425 P74.03-8.64%11109-21TSLA270319P00425000
420 P69.15-4.69%11,05609-21TSLA270319P00420000
415 P67.75-6.49%32609-21TSLA270319P00415000
410 P63.25-9.64%41,05209-21TSLA270319P00410000
405 P59.40-16.14%315409-21TSLA270319P00405000
400 P57.26-6.13%223,28209-21TSLA270319P00400000
395 P54.40-9.36%5712209-21TSLA270319P00395000
390 P51.40-9.59%92,02409-21TSLA270319P00390000
385 P48.40-10.20%333,34209-21TSLA270319P00385000
380 P44.99-12.13%631,95909-21TSLA270319P00380000
375 P42.27-11.94%1313,01709-21TSLA270319P00375000
370 P40.12-11.22%422,16609-21TSLA270319P00370000
365 P37.25-10.89%5755309-21TSLA270319P00365000
360 P34.78-12.28%382,80009-21TSLA270319P00360000
355 P32.25-14.34%3729609-21TSLA270319P00355000
350 P30.31-13.65%2626,87809-21TSLA270319P00350000
345 P28.15-14.05%5728709-21TSLA270319P00345000
340 P26.66-11.49%1204,08809-21TSLA270319P00340000
335 P24.73-12.46%4087509-21TSLA270319P00335000
330 P22.30-12.55%1344,81809-21TSLA270319P00330000
325 P20.85-14.02%5871,44409-21TSLA270319P00325000
320 P19.25-14.82%273,34209-21TSLA270319P00320000
315 P17.85-13.77%5684709-21TSLA270319P00315000
310 P16.40-12.77%321,26009-21TSLA270319P00310000
305 P15.05-14.97%1368709-21TSLA270319P00305000
300 P13.75-11.86%2449,82309-21TSLA270319P00300000
295 P12.60-14.86%71,07209-21TSLA270319P00295000
290 P11.30-15.36%343,46309-21TSLA270319P00290000
280 P9.40-14.55%1426,79209-21TSLA270319P00280000
270 P7.73-14.59%283,90609-21TSLA270319P00270000
260 P6.35-15.67%732,95609-21TSLA270319P00260000
250 P5.20-16.13%1005,17209-21TSLA270319P00250000
240 P4.25-13.27%241,90109-21TSLA270319P00240000
230 P3.46-13.50%2986409-21TSLA270319P00230000
220 P2.89-11.08%479009-21TSLA270319P00220000
210 P2.32-14.71%1769809-21TSLA270319P00210000
200 P1.91-11.16%648,02109-21TSLA270319P00200000
195 P1.70-15.84%163109-21TSLA270319P00195000
190 P1.72-8.02%328809-18TSLA270319P00190000
185 P1.42-12.35%23,17809-21TSLA270319P00185000
180 P1.25-11.97%1722,00909-21TSLA270319P00180000
175 P1.30-9.09%22,01709-18TSLA270319P00175000
170 P1.09-9.92%3231209-21TSLA270319P00170000
165 P0.97-8.49%238609-21TSLA270319P00165000
160 P0.92-5.15%5039209-21TSLA270319P00160000
155 P0.81-11.96%1616509-21TSLA270319P00155000
150 P0.72-13.25%12795609-21TSLA270319P00150000
145 P0.68-10.53%218409-21TSLA270319P00145000
140 P0.67-15.19%27809-21TSLA270319P00140000
135 P0.68-2.86%76309-04TSLA270319P00135000
130 P0.54-6.90%123009-21TSLA270319P00130000
125 P0.69-9.21%631609-03TSLA270319P00125000
120 P0.47-17.54%210009-18TSLA270319P00120000
115 P0.44-13.73%627009-21TSLA270319P00115000
110 P0.37-22.92%618009-21TSLA270319P00110000
105 P0.46+17.95%407109-11TSLA270319P00105000
100 P0.30-11.76%2618,83909-21TSLA270319P00100000
95 P0.28-66.27%23909-10TSLA270319P00095000
90 P0.26-7.14%127709-21TSLA270319P00090000
85 P0.29+38.10%278809-14TSLA270319P00085000
80 P0.18-33.33%254709-10TSLA270319P00080000
75 P0.19-13.64%129809-21TSLA270319P00075000
70 P0.24+14.29%129309-21TSLA270319P00070000
65 P0.18+20.00%411509-21TSLA270319P00065000
60 P0.15-25.00%21409-10TSLA270319P00060000
55 P0.10-23.08%4909-21TSLA270319P00055000
50 P0.06-33.33%22,69209-21TSLA270319P00050000


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