Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close
Sep 22, 2026 3:59:59 PM EDT
378.85USD+0.946%(+3.55)28,079,861
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 4:31:30 PM EDT
378.41USD-0.116%(-0.44)90,841
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55,259264,52224,416175,003


TSLA Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 17, 2027 Exp. - Max Pain @ $330.00

Puts
Calls


TSLA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C2.60+11.59%38119,65309-21TSLA270617C00990000
980 C2.73+5.81%362,64609-21TSLA270617C00980000
970 C2.80+8.53%251,20309-17TSLA270617C00970000
960 C2.90+7.01%252,67309-17TSLA270617C00960000
950 C3.15+9.76%11,09909-17TSLA270617C00950000
940 C3.10-5.49%14,29009-21TSLA270617C00940000
930 C4.95+30.26%421,86009-03TSLA270617C00930000
920 C3.06+15.47%141707-31TSLA270617C00920000
910 C3.05-11.59%21,04009-15TSLA270617C00910000
900 C3.50+10.41%125,52809-21TSLA270617C00900000
890 C3.33-4.58%273209-15TSLA270617C00890000
880 C3.72-22.50%12,61909-21TSLA270617C00880000
870 C4.30-18.87%634709-08TSLA270617C00870000
860 C4.30+20.45%331,92509-17TSLA270617C00860000
850 C4.170.00%286509-21TSLA270617C00850000
840 C4.65+17.72%82,74809-17TSLA270617C00840000
830 C4.450.00%22,38909-21TSLA270617C00830000
820 C4.250.00%83,05209-16TSLA270617C00820000
810 C4.85+8.99%15,06209-21TSLA270617C00810000
800 C5.05+9.54%10815,75009-21TSLA270617C00800000
790 C5.39+4.66%87,74509-21TSLA270617C00790000
780 C5.38+7.60%342,78409-17TSLA270617C00780000
770 C6.00+14.29%172909-17TSLA270617C00770000
760 C6.05+10.00%11,36509-21TSLA270617C00760000
750 C6.64+15.48%24,15209-17TSLA270617C00750000
740 C5.60-25.33%11,65309-16TSLA270617C00740000
730 C7.00+4.17%61,19109-21TSLA270617C00730000
720 C7.70+9.22%1003,64509-21TSLA270617C00720000
710 C7.00-7.28%391,33309-18TSLA270617C00710000
700 C8.30+11.11%21713,23109-21TSLA270617C00700000
690 C8.60+8.86%31,47409-21TSLA270617C00690000
680 C9.13+9.34%122,98409-21TSLA270617C00680000
670 C8.75-14.63%477009-18TSLA270617C00670000
660 C10.25+3.33%1510,53209-21TSLA270617C00660000
650 C10.80+12.50%16230,87209-21TSLA270617C00650000
640 C11.75+16.34%7601,98209-21TSLA270617C00640000
630 C12.00+5.08%11,28609-21TSLA270617C00630000
620 C12.70+3.67%312,07809-21TSLA270617C00620000
610 C13.63+13.11%81,02509-21TSLA270617C00610000
600 C14.45+12.89%15910,55409-21TSLA270617C00600000
590 C15.49+14.32%7076009-21TSLA270617C00590000
580 C16.50+11.56%1131,42309-21TSLA270617C00580000
570 C17.40+7.14%341,28509-21TSLA270617C00570000
560 C18.50+11.85%381,80809-21TSLA270617C00560000
550 C19.65+12.87%374,66109-21TSLA270617C00550000
540 C21.15+5.75%311,72109-21TSLA270617C00540000
530 C22.70+15.52%42,06909-21TSLA270617C00530000
520 C24.26+15.03%611,68109-21TSLA270617C00520000
510 C25.05+5.70%591,61409-21TSLA270617C00510000
500 C27.00+9.09%15612,20209-21TSLA270617C00500000
490 C29.50+13.68%521,76209-21TSLA270617C00490000
480 C31.48+15.02%472,75309-21TSLA270617C00480000
470 C33.80+14.58%1001,85109-21TSLA270617C00470000
460 C35.45+10.09%261,52309-21TSLA270617C00460000
450 C38.15+11.03%1345,30609-21TSLA270617C00450000
440 C41.40+12.96%252,72009-21TSLA270617C00440000
430 C44.85+14.71%53,63109-21TSLA270617C00430000
420 C47.00+10.46%813,50309-21TSLA270617C00420000
410 C51.12+12.13%402,13509-21TSLA270617C00410000
400 C54.50+11.25%3488,05309-21TSLA270617C00400000
390 C58.00+12.51%392,23009-21TSLA270617C00390000
380 C62.90+10.54%882,54809-21TSLA270617C00380000
370 C67.30+10.87%1122,96509-21TSLA270617C00370000
360 C70.76+8.06%341,49309-21TSLA270617C00360000
350 C78.00+10.64%1024,33109-21TSLA270617C00350000
340 C81.95+10.59%231,35209-21TSLA270617C00340000
330 C88.05+11.53%763,95209-21TSLA270617C00330000
320 C94.35+11.79%221,71509-21TSLA270617C00320000
310 C100.25+4.81%111,31809-21TSLA270617C00310000
300 C107.00+8.30%298,19009-21TSLA270617C00300000
290 C113.80+10.97%490009-21TSLA270617C00290000
280 C120.00+3.91%161,19009-21TSLA270617C00280000
270 C128.70+7.77%24,44409-21TSLA270617C00270000
260 C135.51+7.25%51,11209-21TSLA270617C00260000
255 C141.50+14.50%1017709-21TSLA270617C00255000
250 C143.32+5.44%201,77809-21TSLA270617C00250000
245 C136.89-0.80%114009-18TSLA270617C00245000
240 C152.13+7.90%11,15509-21TSLA270617C00240000
235 C155.80+37.15%211009-21TSLA270617C00235000
230 C160.24+6.66%11,12509-21TSLA270617C00230000
225 C164.29+12.91%213209-21TSLA270617C00225000
220 C169.00+8.09%393809-21TSLA270617C00220000
215 C172.40+4.48%614809-21TSLA270617C00215000
210 C184.20+17.77%134209-03TSLA270617C00210000
205 C150.56+9.97%36708-17TSLA270617C00205000
200 C185.00+3.58%131,99609-21TSLA270617C00200000
195 C142.50+13.37%136408-05TSLA270617C00195000
190 C186.89+15.01%135709-11TSLA270617C00190000
185 C192.56-6.13%112409-11TSLA270617C00185000
180 C210.25+11.36%144809-03TSLA270617C00180000
175 C202.50+13.84%12,44809-09TSLA270617C00175000
170 C151.85+2.53%225407-31TSLA270617C00170000
165 C164.68+5.84%206908-06TSLA270617C00165000
160 C201.31+26.96%133008-25TSLA270617C00160000
155 C165.00-35.36%26507-27TSLA270617C00155000
150 C220.92-4.88%146109-18TSLA270617C00150000
145 C217.15+0.46%1312804-08TSLA270617C00145000
140 C232.78+5.57%18909-17TSLA270617C00140000
135 C195.00-23.09%23307-23TSLA270617C00135000
130 C255.85+13.79%29107-21TSLA270617C00130000
125 C213.28-29.77%68908-11TSLA270617C00125000
120 C217.64+4.23%1520908-11TSLA270617C00120000
115 C272.05+5.86%213507-17TSLA270617C00115000
110 C258.85+28.14%116609-11TSLA270617C00110000
105 C298.98+13.25%19704-20TSLA270617C00105000
100 C280.00+3.78%31,09609-21TSLA270617C00100000
95 C263.27-29.89%22509-01TSLA270617C00095000
90 C285.00+1.79%118309-17TSLA270617C00090000
85 C328.65+21.36%21007-10TSLA270617C00085000
80 C284.95-10.58%111909-16TSLA270617C00080000
75 C281.26-12.26%19309-02TSLA270617C00075000
70 C243.17-35.34%42107-27TSLA270617C00070000
65 C315.77-1.80%11303-26TSLA270617C00065000
60 C265.01-25.91%11807-23TSLA270617C00060000
55 C238.30+13.96%41104-25TSLA270617C00055000
50 C302.45+6.98%35008-19TSLA270617C00050000
45 C371.45+20.07%5506-09TSLA270617C00045000
40 C270.57-11.58%16907-30TSLA270617C00040000
35 C321.05+0.60%35309-04TSLA270617C00035000
30 C396.08+87.58%5506-01TSLA270617C00030000
25 C398.25+28.81%1110-10TSLA270617C00025000
20 C337.90-0.75%17009-01TSLA270617C00020000
15 C348.96-5.29%112309-18TSLA270617C00015000
10 C365.95+4.60%119409-21TSLA270617C00010000
5 C358.91-1.70%16,17309-18TSLA270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P632.85+5.22%25008-24TSLA270617P00990000
980 P535.22-1.04%505005-13TSLA270617P00980000
970 P520.12-8.10%702905-13TSLA270617P00970000
960 P511.850%402005-13TSLA270617P00960000
950 P532.17+1.07%124006-30TSLA270617P00950000
940 P510.00+6.36%111901-09TSLA270617P00940000
930 P536.65+6.14%36703-03TSLA270617P00930000
920 P472.50-5.21%2105-13TSLA270617P00920000
910 P491.00+4.51%1106-01TSLA270617P00910000
900 P478.93-2.18%101106-03TSLA270617P00900000
890 P470.50+4.35%1106-01TSLA270617P00890000
880 P471.50+7.95%1105-18TSLA270617P00880000
870 P454.43+5.17%1206-01TSLA270617P00870000
860 P435.36+1.38%1106-01TSLA270617P00860000
850 P436.28+0.95%101007-02TSLA270617P00850000
840 P431.40+5.28%2306-22TSLA270617P00840000
830 P405.83-0.86%1105-22TSLA270617P00830000
820 P399.89-1.83%1105-21TSLA270617P00820000
810 P449.10+12.71%2109-15TSLA270617P00810000
800 P482.68+19.73%118507-23TSLA270617P00800000
790 P427.85+3.60%2408-21TSLA270617P00790000
780 P420.15+1.44%2109-15TSLA270617P00780000
770 P445.50+12.84%463107-23TSLA270617P00770000
760 P395.35+8.52%2104-14TSLA270617P00760000
750 P356.36+13.23%6805-19TSLA270617P00750000
740 P380.80+1.20%1109-14TSLA270617P00740000
730 P377.79-6.85%41609-04TSLA270617P00730000
720 P368.07-8.75%226609-04TSLA270617P00720000
710 P357.34+3.00%5508-27TSLA270617P00710000
700 P326.08-1.66%7109-21TSLA270617P00700000
690 P330.83+1.28%4109-15TSLA270617P00690000
680 P314.70-1.12%2108-31TSLA270617P00680000
670 P324.26+1.02%15208-26TSLA270617P00670000
660 P314.32-11.01%151608-26TSLA270617P00660000
650 P298.05-7.80%24809-04TSLA270617P00650000
640 P288.23-9.74%21009-04TSLA270617P00640000
630 P270.48+1.36%245109-14TSLA270617P00630000
620 P260.80-3.01%117409-14TSLA270617P00620000
610 P241.25-2.31%114709-03TSLA270617P00610000
600 P227.90-5.83%143009-21TSLA270617P00600000
590 P229.05-3.20%526509-08TSLA270617P00590000
580 P222.15-3.34%1123509-14TSLA270617P00580000
570 P199.23-3.99%38109-21TSLA270617P00570000
560 P211.32+12.55%150809-04TSLA270617P00560000
550 P194.66+1.89%61,03309-15TSLA270617P00550000
540 P205.05-4.07%336208-17TSLA270617P00540000
530 P182.77-0.61%2019609-01TSLA270617P00530000
520 P167.16-15.23%117008-31TSLA270617P00520000
510 P152.82-3.68%548909-03TSLA270617P00510000
500 P148.60+1.37%11,00109-18TSLA270617P00500000
490 P136.80+5.47%2625709-17TSLA270617P00490000
480 P135.70+0.93%1250409-08TSLA270617P00480000
470 P114.50-4.82%657009-21TSLA270617P00470000
460 P112.95+4.92%7178809-17TSLA270617P00460000
450 P100.51-6.94%121,23109-21TSLA270617P00450000
440 P93.58-7.01%62,02309-21TSLA270617P00440000
430 P86.32-4.57%101,69309-21TSLA270617P00430000
420 P78.66-8.69%141,32909-21TSLA270617P00420000
410 P72.60-5.65%81,58409-21TSLA270617P00410000
400 P66.20-9.32%193,75709-21TSLA270617P00400000
390 P60.37-7.83%361,98609-21TSLA270617P00390000
380 P54.34-9.73%1752,14609-21TSLA270617P00380000
370 P49.25-9.88%709,00409-21TSLA270617P00370000
360 P44.60-9.44%711,48609-21TSLA270617P00360000
350 P39.76-10.25%496,44009-21TSLA270617P00350000
340 P35.22-9.69%492,67309-21TSLA270617P00340000
330 P31.32-9.74%264,20209-21TSLA270617P00330000
320 P27.26-9.13%796,13809-21TSLA270617P00320000
310 P24.20-10.37%142,28709-21TSLA270617P00310000
300 P20.95-9.19%11011,13709-21TSLA270617P00300000
290 P17.81-10.28%4013,97209-21TSLA270617P00290000
280 P15.40-10.47%95,74709-21TSLA270617P00280000
270 P13.15-11.86%1226,65709-21TSLA270617P00270000
260 P11.17-12.39%87,57809-21TSLA270617P00260000
255 P10.21-10.12%31,22809-21TSLA270617P00255000
250 P9.45-9.83%2469,50209-21TSLA270617P00250000
245 P8.60-9.47%487009-21TSLA270617P00245000
240 P7.95-11.17%269,03109-21TSLA270617P00240000
235 P7.24-12.45%3249309-21TSLA270617P00235000
230 P6.65-9.40%2163,72009-21TSLA270617P00230000
225 P6.00-13.79%459209-21TSLA270617P00225000
220 P5.59-9.84%43,96309-21TSLA270617P00220000
215 P5.12-9.38%125709-21TSLA270617P00215000
210 P5.13-4.47%61,20809-18TSLA270617P00210000
205 P4.26-7.39%142,60009-21TSLA270617P00205000
200 P3.85-9.20%38418,07909-21TSLA270617P00200000
195 P3.55-7.79%11,09009-21TSLA270617P00195000
190 P3.25-7.14%61,17909-21TSLA270617P00190000
185 P3.10-6.34%2762009-17TSLA270617P00185000
180 P2.63-7.39%11,95809-21TSLA270617P00180000
175 P2.45-7.55%13,12909-21TSLA270617P00175000
170 P2.31-7.60%281,01409-17TSLA270617P00170000
165 P1.89-15.25%2737609-21TSLA270617P00165000
160 P1.92-2.04%270609-18TSLA270617P00160000
155 P1.62-16.49%1948709-21TSLA270617P00155000
150 P1.53-4.38%213,08509-21TSLA270617P00150000
145 P1.41-6.00%227009-21TSLA270617P00145000
140 P1.36+0.74%426709-18TSLA270617P00140000
135 P1.16-4.13%1813409-21TSLA270617P00135000
130 P1.01-8.18%1832809-21TSLA270617P00130000
125 P0.91-9.00%2667609-21TSLA270617P00125000
120 P0.93-7.00%253609-18TSLA270617P00120000
115 P0.84-7.69%560309-18TSLA270617P00115000
110 P0.80-9.09%11,68209-15TSLA270617P00110000
105 P0.76-9.52%236409-10TSLA270617P00105000
100 P0.60-1.64%12,42009-21TSLA270617P00100000
95 P0.57+5.56%11,58109-18TSLA270617P00095000
90 P0.53+6.00%3531609-10TSLA270617P00090000
85 P0.43-12.24%101,11809-18TSLA270617P00085000
80 P0.42-22.22%30057309-04TSLA270617P00080000
75 P0.33-13.16%241709-18TSLA270617P00075000
70 P0.21-38.24%253109-16TSLA270617P00070000
65 P0.26-3.70%1012009-09TSLA270617P00065000
60 P0.20-35.48%225709-09TSLA270617P00060000
55 P0.21+5.00%112609-09TSLA270617P00055000
50 P0.12-29.41%11,13009-18TSLA270617P00050000
45 P0.18+12.50%220309-21TSLA270617P00045000
40 P0.16+23.08%112309-21TSLA270617P00040000
35 P0.09-18.18%37,82509-21TSLA270617P00035000
30 P0.07-12.50%342009-17TSLA270617P00030000
25 P0.07-41.67%257409-21TSLA270617P00025000
20 P0.05-28.57%972509-17TSLA270617P00020000
15 P0.050.00%187608-12TSLA270617P00015000
10 P0.07+600.00%42,43309-04TSLA270617P00010000
5 P0.02+100.00%105,86709-11TSLA270617P00005000


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