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
Aug 3, 2026 3:59:59 PM EDT
322.08USD+3.493%(+10.87)38,239,132
316.00Bid   325.00Ask   9.00Spread
Pre-market
Aug 3, 2026 9:29:30 AM EDT
310.10USD-0.357%(-1.11)464,301
After-hours
Aug 3, 2026 4:59:30 PM EDT
322.35USD+0.084%(+0.27)3,922,202
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,608256,23948,230116,273


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 C2.80+9.80%5320,13707-31TSLA270617C00990000
980 C2.85+12.20%61,49407-31TSLA270617C00980000
970 C2.59+11.16%111,19907-31TSLA270617C00970000
960 C2.97+13.79%72,57307-31TSLA270617C00960000
950 C2.46+0.41%581707-30TSLA270617C00950000
940 C2.90+15.54%14,30407-31TSLA270617C00940000
930 C2.79+0.72%11,87107-30TSLA270617C00930000
920 C3.06+15.47%141707-31TSLA270617C00920000
910 C2.75-28.57%7941,03807-28TSLA270617C00910000
900 C3.25+7.97%135,41307-31TSLA270617C00900000
890 C3.52+22.65%1072807-31TSLA270617C00890000
880 C3.59+18.87%72,69107-31TSLA270617C00880000
870 C3.21-12.53%434707-31TSLA270617C00870000
860 C3.10-5.78%61,89207-29TSLA270617C00860000
850 C3.80+11.76%179707-31TSLA270617C00850000
840 C4.00+26.98%62,74207-31TSLA270617C00840000
830 C4.09+12.98%62,38507-31TSLA270617C00830000
820 C4.25+11.84%513,07507-31TSLA270617C00820000
810 C4.35+8.75%24,99207-31TSLA270617C00810000
800 C4.57+9.59%22715,90707-31TSLA270617C00800000
790 C4.10-5.09%87,83907-31TSLA270617C00790000
780 C4.39+12.28%12,63607-31TSLA270617C00780000
770 C5.10+13.33%188107-31TSLA270617C00770000
760 C5.05+7.45%21,10907-31TSLA270617C00760000
750 C5.45+11.22%2513,80307-31TSLA270617C00750000
740 C4.87-14.26%501,47907-28TSLA270617C00740000
730 C4.90-7.55%31,20107-29TSLA270617C00730000
720 C6.02+5.61%1913,06307-31TSLA270617C00720000
710 C6.00+1.69%4001,82907-31TSLA270617C00710000
700 C6.56+7.54%2810,91307-31TSLA270617C00700000
690 C6.25+14.68%151,47607-30TSLA270617C00690000
680 C6.70+5.18%123,00007-31TSLA270617C00680000
670 C6.60+0.76%163307-31TSLA270617C00670000
660 C7.25+2.11%310,62207-30TSLA270617C00660000
650 C8.30+10.67%4026,53607-31TSLA270617C00650000
640 C8.44+9.61%31,78007-31TSLA270617C00640000
630 C8.30+8.21%251,11507-30TSLA270617C00630000
620 C9.40+13.25%2796407-31TSLA270617C00620000
610 C7.87-11.57%595707-29TSLA270617C00610000
600 C10.51+10.28%3359,18507-31TSLA270617C00600000
590 C10.18+0.30%278407-31TSLA270617C00590000
580 C10.93+4.10%21,33607-31TSLA270617C00580000
570 C12.35+8.33%1001,20807-31TSLA270617C00570000
560 C12.85+9.36%1881,65207-31TSLA270617C00560000
550 C13.20+4.93%3503,94307-31TSLA270617C00550000
540 C13.45+1.51%21,67207-31TSLA270617C00540000
530 C15.20+12.01%182,06407-31TSLA270617C00530000
520 C16.15+8.53%111,52407-31TSLA270617C00520000
510 C16.69+6.37%891,49107-31TSLA270617C00510000
500 C17.88+6.43%9489,38507-31TSLA270617C00500000
490 C19.24+5.42%221,60607-31TSLA270617C00490000
480 C20.13+5.95%112,61807-31TSLA270617C00480000
470 C21.24+5.41%51,63307-31TSLA270617C00470000
460 C21.75+2.59%211,46807-31TSLA270617C00460000
450 C24.85+6.88%1224,83507-31TSLA270617C00450000
440 C25.95+3.76%112,13107-31TSLA270617C00440000
430 C26.95+3.65%2213,73307-31TSLA270617C00430000
420 C29.85+5.48%463,10907-31TSLA270617C00420000
410 C30.30-1.56%101,65307-31TSLA270617C00410000
400 C33.75+2.90%5766,71607-31TSLA270617C00400000
390 C37.20+10.55%302,00507-31TSLA270617C00390000
380 C38.44+1.88%221,83607-31TSLA270617C00380000
370 C42.00+4.84%181,95507-31TSLA270617C00370000
360 C45.05+3.68%711,34107-31TSLA270617C00360000
350 C48.65+5.76%3003,62707-31TSLA270617C00350000
340 C51.00+2.08%681,23507-31TSLA270617C00340000
330 C55.05+1.66%373,83907-31TSLA270617C00330000
320 C58.87+1.94%551,87707-31TSLA270617C00320000
310 C64.22+3.45%741,34107-31TSLA270617C00310000
300 C67.85+2.88%1798,02407-31TSLA270617C00300000
290 C71.05+0.13%191107-31TSLA270617C00290000
280 C76.96+0.34%321,27907-31TSLA270617C00280000
270 C81.60-0.61%104,44407-31TSLA270617C00270000
260 C87.21+2.00%71,12107-31TSLA270617C00260000
255 C89.00-6.74%316507-28TSLA270617C00255000
250 C96.00+4.35%201,59207-31TSLA270617C00250000
245 C91.12-9.56%113507-28TSLA270617C00245000
240 C101.12+2.82%21,18007-31TSLA270617C00240000
235 C102.10+1.44%110907-30TSLA270617C00235000
230 C107.65+2.72%161,13207-31TSLA270617C00230000
225 C109.50+2.62%113207-31TSLA270617C00225000
220 C110.31+2.13%496507-30TSLA270617C00220000
215 C115.50+0.41%213207-30TSLA270617C00215000
210 C118.74-1.64%1934507-30TSLA270617C00210000
205 C125.40-39.80%26707-24TSLA270617C00205000
200 C130.39+4.75%71,51807-31TSLA270617C00200000
195 C125.70-6.15%136507-29TSLA270617C00195000
190 C137.50-6.53%235707-24TSLA270617C00190000
185 C134.90-4.87%112407-29TSLA270617C00185000
180 C142.20-8.25%144607-30TSLA270617C00180000
175 C146.30-29.66%102,44507-29TSLA270617C00175000
170 C151.85+2.53%225407-31TSLA270617C00170000
165 C155.60-1.84%106907-27TSLA270617C00165000
160 C158.56-36.51%133007-28TSLA270617C00160000
155 C165.00-35.36%26507-27TSLA270617C00155000
150 C173.27+4.88%1446407-31TSLA270617C00150000
145 C217.15+0.46%1312804-08TSLA270617C00145000
140 C180.50+1.04%18707-31TSLA270617C00140000
135 C195.00-23.09%23307-23TSLA270617C00135000
130 C255.85+13.79%29107-21TSLA270617C00130000
125 C303.70+25.11%28306-04TSLA270617C00125000
120 C292.91-6.04%520907-09TSLA270617C00120000
115 C272.05+5.86%213507-17TSLA270617C00115000
110 C202.00-27.02%116507-30TSLA270617C00110000
105 C298.98+13.25%19704-20TSLA270617C00105000
100 C207.00-2.77%71,09507-29TSLA270617C00100000
95 C375.50+47.68%12512-30TSLA270617C00095000
90 C309.33-3.78%17307-08TSLA270617C00090000
85 C328.65+21.36%21007-10TSLA270617C00085000
80 C318.65+5.75%311907-13TSLA270617C00080000
75 C320.57-12.92%19307-08TSLA270617C00075000
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 C261.05-6.51%25307-24TSLA270617C00050000
45 C371.45+20.07%5506-09TSLA270617C00045000
40 C270.57-11.58%16907-30TSLA270617C00040000
35 C388.19-15.96%15002-12TSLA270617C00035000
30 C396.08+87.58%5506-01TSLA270617C00030000
25 C398.25+28.81%1110-10TSLA270617C00025000
20 C408.00+8.41%37001-30TSLA270617C00020000
15 C385.07-6.26%111806-22TSLA270617C00015000
10 C453.09+6.00%218710-01TSLA270617C00010000
5 C372.82-2.80%1206,15606-25TSLA270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P601.43-1.38%25007-16TSLA270617P00990000
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 P398.45-0.87%1105-20TSLA270617P00810000
800 P482.68+19.73%118507-23TSLA270617P00800000
790 P412.97-0.01%4406-26TSLA270617P00790000
780 P390.40+2.09%1106-18TSLA270617P00780000
770 P445.50+12.84%463107-23TSLA270617P00770000
760 P395.35+8.52%2104-14TSLA270617P00760000
750 P356.36+13.23%6805-19TSLA270617P00750000
740 P415.60+36.91%483307-23TSLA270617P00740000
730 P405.55+18.65%241607-23TSLA270617P00730000
720 P403.38+15.18%40026607-23TSLA270617P00720000
710 P401.70+3.84%119007-24TSLA270617P00710000
700 P391.17+3.27%3107-24TSLA270617P00700000
690 P380.70-0.36%14525107-27TSLA270617P00690000
680 P371.09-0.13%1241,40107-27TSLA270617P00680000
670 P363.36+48.31%234907-28TSLA270617P00670000
660 P353.19+0.25%3107-28TSLA270617P00660000
650 P342.13+0.76%3442307-27TSLA270617P00650000
640 P333.47+0.99%226107-28TSLA270617P00640000
630 P325.25+0.44%144507-29TSLA270617P00630000
620 P230.65-8.09%1025506-29TSLA270617P00620000
610 P304.61+39.38%5923007-27TSLA270617P00610000
600 P294.59-0.16%443207-31TSLA270617P00600000
590 P287.33+1.01%224807-29TSLA270617P00590000
580 P275.75+1.43%121407-29TSLA270617P00580000
570 P264.23+30.14%27807-28TSLA270617P00570000
560 P255.10+0.54%1050507-28TSLA270617P00560000
550 P245.80-1.09%21,06307-30TSLA270617P00550000
540 P235.10+1.03%334307-28TSLA270617P00540000
530 P233.72+2.15%219507-29TSLA270617P00530000
520 P199.37+53.01%1017007-23TSLA270617P00520000
510 P210.57+2.25%249407-29TSLA270617P00510000
500 P194.40-2.80%21,08407-31TSLA270617P00500000
490 P181.70+5.23%924107-24TSLA270617P00490000
480 P178.25+8.31%10149307-24TSLA270617P00480000
470 P171.44+4.06%160807-30TSLA270617P00470000
460 P161.97+0.53%163407-28TSLA270617P00460000
450 P153.57-1.40%71,26207-30TSLA270617P00450000
440 P145.52+0.78%212,07107-30TSLA270617P00440000
430 P135.80+1.48%21,69107-31TSLA270617P00430000
420 P128.85-0.04%41,28607-30TSLA270617P00420000
410 P118.15-2.68%51,56507-31TSLA270617P00410000
400 P110.80-1.95%73,75907-31TSLA270617P00400000
390 P103.00-1.50%251,62907-31TSLA270617P00390000
380 P96.50-1.33%41,90107-31TSLA270617P00380000
370 P91.15+2.07%198,81007-31TSLA270617P00370000
360 P81.51+0.20%131,42907-31TSLA270617P00360000
350 P74.45+0.40%75,14307-31TSLA270617P00350000
340 P68.07-1.22%82,43307-31TSLA270617P00340000
330 P62.25+0.78%734,08807-31TSLA270617P00330000
320 P56.15+0.47%324,92907-31TSLA270617P00320000
310 P50.50+0.82%471,35407-31TSLA270617P00310000
300 P44.50-0.82%7610,44907-31TSLA270617P00300000
290 P40.40-0.62%123,18107-31TSLA270617P00290000
280 P35.91+1.33%1684,47607-31TSLA270617P00280000
270 P31.19-0.54%4084,86107-31TSLA270617P00270000
260 P27.45-1.33%2586,80707-31TSLA270617P00260000
255 P25.65-1.91%3674307-31TSLA270617P00255000
250 P23.65-1.25%1,3297,85207-31TSLA270617P00250000
245 P22.32-2.96%3030507-31TSLA270617P00245000
240 P20.75+1.47%1,0217,86707-31TSLA270617P00240000
235 P19.25+1.91%1728207-31TSLA270617P00235000
230 P17.80-1.11%153,31407-31TSLA270617P00230000
225 P16.50+1.54%7442007-31TSLA270617P00225000
220 P15.07+1.82%203,81007-31TSLA270617P00220000
215 P13.90+1.09%1116407-31TSLA270617P00215000
210 P12.60-3.08%151,25407-31TSLA270617P00210000
205 P11.70-3.31%242,74807-31TSLA270617P00205000
200 P10.69+2.10%17217,99807-31TSLA270617P00200000
195 P9.60-1.03%12089307-31TSLA270617P00195000
190 P8.90-0.67%181,12607-31TSLA270617P00190000
185 P8.05-3.59%1456007-31TSLA270617P00185000
180 P7.40-2.76%171,86307-31TSLA270617P00180000
175 P6.65-3.62%222,63807-31TSLA270617P00175000
170 P6.06-2.26%111,06407-31TSLA270617P00170000
165 P5.55-5.13%128107-30TSLA270617P00165000
160 P4.80-9.43%1271807-31TSLA270617P00160000
155 P4.33-3.78%15056107-31TSLA270617P00155000
150 P3.95-1.25%203,31407-31TSLA270617P00150000
145 P3.80+5.56%4315407-27TSLA270617P00145000
140 P3.25-2.11%1026907-31TSLA270617P00140000
135 P3.050.00%212707-28TSLA270617P00135000
130 P2.68+1.90%129707-30TSLA270617P00130000
125 P2.56+9.40%153507-30TSLA270617P00125000
120 P2.15-4.44%1954307-31TSLA270617P00120000
115 P2.02+3.06%159307-29TSLA270617P00115000
110 P1.75+30.60%51,67907-24TSLA270617P00110000
105 P1.55-1.90%6025807-24TSLA270617P00105000
100 P1.32-2.94%62,29107-31TSLA270617P00100000
95 P1.25+1.63%11,56907-29TSLA270617P00095000
90 P1.10+0.92%723307-27TSLA270617P00090000
85 P0.97+21.25%191807-27TSLA270617P00085000
80 P0.87+33.85%158207-29TSLA270617P00080000
75 P0.75-24.24%338207-02TSLA270617P00075000
70 P0.69+1.47%419407-29TSLA270617P00070000
65 P0.58+23.40%111307-23TSLA270617P00065000
60 P0.46+4.55%4129607-15TSLA270617P00060000
55 P0.45+12.50%1013607-27TSLA270617P00055000
50 P0.37-7.50%3001,03807-31TSLA270617P00050000
45 P0.31+29.17%120507-30TSLA270617P00045000
40 P0.25+19.05%111507-23TSLA270617P00040000
35 P0.19-13.64%163207-31TSLA270617P00035000
30 P0.19+11.76%649207-30TSLA270617P00030000
25 P0.16+14.29%256907-21TSLA270617P00025000
20 P0.13+30.00%267807-21TSLA270617P00020000
15 P0.05-37.50%156907-31TSLA270617P00015000
10 P0.12+100.00%112,41807-30TSLA270617P00010000
5 P0.01-50.00%22,55607-27TSLA270617P00005000


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