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

Market Open
Sep 22, 2026 1:18:08 PM EDT
378.98USD+0.982%(+3.68)17,341,209
376.10Bid   379.50Ask   3.40Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
378.83USD+0.941%(+3.53)178,364
After-hours
Sep 21, 2026 4:59:30 PM EDT
375.01USD-0.046%(-0.17)0
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 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,73163,39017,27125,286


TSLA Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 16, 2028 Exp. - Max Pain @ $410.00

Puts
Calls


TSLA Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C16.42+6.28%626,89809-21TSLA280616C00990000
980 C17.22+9.68%151,19109-21TSLA280616C00980000
970 C16.82+7.82%222709-16TSLA280616C00970000
960 C18.05+9.39%1555709-21TSLA280616C00960000
950 C16.73-4.73%31,44709-18TSLA280616C00950000
940 C18.71+3.43%157709-21TSLA280616C00940000
930 C23.95+32.69%845709-03TSLA280616C00930000
920 C24.50+12.39%573909-03TSLA280616C00920000
910 C17.85-28.60%181,09709-04TSLA280616C00910000
900 C20.49+7.96%61,14609-21TSLA280616C00900000
890 C20.90+6.36%173309-21TSLA280616C00890000
880 C21.22+7.17%378709-21TSLA280616C00880000
870 C21.95-12.20%1010009-21TSLA280616C00870000
860 C21.00-10.56%154509-14TSLA280616C00860000
850 C22.40+0.81%201,16009-17TSLA280616C00850000
840 C22.25-6.71%441109-15TSLA280616C00840000
830 C24.20-1.18%122,84409-21TSLA280616C00830000
820 C22.25-11.18%252,40509-16TSLA280616C00820000
810 C25.80+0.39%2014009-21TSLA280616C00810000
800 C26.00+1.17%222,39409-21TSLA280616C00800000
790 C26.50+5.58%367009-21TSLA280616C00790000
780 C27.65+2.98%1774209-21TSLA280616C00780000
770 C25.80-8.83%242,15909-16TSLA280616C00770000
760 C30.25+2.65%12,40209-21TSLA280616C00760000
750 C26.60-8.34%1503,28709-15TSLA280616C00750000
740 C28.00-6.26%7636009-16TSLA280616C00740000
730 C32.10+4.22%176209-21TSLA280616C00730000
720 C30.05-4.87%151209-16TSLA280616C00720000
710 C32.75-5.35%1165009-16TSLA280616C00710000
700 C34.300.00%3371,27509-21TSLA280616C00700000
690 C36.20+1.40%375009-21TSLA280616C00690000
680 C36.70+5.46%292709-21TSLA280616C00680000
670 C38.30+6.09%137609-21TSLA280616C00670000
660 C39.50+11.49%136309-21TSLA280616C00660000
650 C41.00+10.07%2152909-21TSLA280616C00650000
640 C38.42+3.70%329509-18TSLA280616C00640000
630 C40.40-4.60%442309-14TSLA280616C00630000
620 C42.28+0.31%194509-18TSLA280616C00620000
610 C45.95+3.14%247209-21TSLA280616C00610000
600 C47.84+8.11%241,99809-21TSLA280616C00600000
590 C47.65+3.36%229609-17TSLA280616C00590000
580 C50.55+3.16%1738809-21TSLA280616C00580000
570 C52.55+7.79%3951609-21TSLA280616C00570000
560 C54.55+4.10%129809-21TSLA280616C00560000
550 C52.35-3.77%21,33709-18TSLA280616C00550000
540 C58.28+7.55%333809-21TSLA280616C00540000
530 C60.92+8.59%152109-21TSLA280616C00530000
520 C60.10+2.74%762709-17TSLA280616C00520000
510 C64.77+5.32%352009-21TSLA280616C00510000
500 C67.25+7.09%323,67209-21TSLA280616C00500000
490 C68.25+1.19%751209-21TSLA280616C00490000
480 C71.90+2.45%274109-21TSLA280616C00480000
470 C73.34+9.76%734709-21TSLA280616C00470000
460 C71.50-0.07%470209-18TSLA280616C00460000
450 C79.42+7.15%431,74209-21TSLA280616C00450000
440 C81.76+6.88%141509-21TSLA280616C00440000
430 C86.50+7.59%244709-21TSLA280616C00430000
420 C89.70+7.44%444409-21TSLA280616C00420000
410 C93.46+4.85%51,11009-21TSLA280616C00410000
400 C94.98+5.47%1491,82809-21TSLA280616C00400000
390 C99.28+7.91%531509-21TSLA280616C00390000
380 C104.17+2.28%752209-21TSLA280616C00380000
370 C108.00+7.67%22749809-21TSLA280616C00370000
360 C112.25+3.94%360509-21TSLA280616C00360000
350 C115.00+5.99%1887009-21TSLA280616C00350000
340 C120.68+2.44%146009-21TSLA280616C00340000
330 C125.61+3.61%2047909-21TSLA280616C00330000
320 C131.50+3.50%138409-21TSLA280616C00320000
310 C136.30+5.33%117409-21TSLA280616C00310000
300 C139.80+5.25%478309-21TSLA280616C00300000
290 C147.60+5.05%220709-21TSLA280616C00290000
280 C153.30+6.38%212409-21TSLA280616C00280000
270 C153.90-6.97%316709-09TSLA280616C00270000
260 C155.25-3.00%114909-14TSLA280616C00260000
250 C171.00+5.05%131109-21TSLA280616C00250000
240 C170.00-8.67%110209-11TSLA280616C00240000
230 C173.20+2.68%19209-04TSLA280616C00230000
220 C191.51-1.28%17009-21TSLA280616C00220000
210 C197.21-3.33%17209-21TSLA280616C00210000
200 C199.00-0.50%121709-18TSLA280616C00200000
195 C172.06+11.01%45608-11TSLA280616C00195000
190 C201.42-1.33%18609-18TSLA280616C00190000
185 C178.89+11.86%43408-11TSLA280616C00185000
180 C212.10+22.46%510708-31TSLA280616C00180000
175 C186.10+12.31%2408-13TSLA280616C00175000
170 C216.51+27.36%38609-14TSLA280616C00170000
165 C00%0TSLA280616C00165000
160 C270.07-2.15%13505-19TSLA280616C00160000
155 C00%0TSLA280616C00155000
150 C246.15+9.29%46309-03TSLA280616C00150000
140 C184.84-4.76%222707-29TSLA280616C00140000
130 C261.62+6.67%232409-21TSLA280616C00130000
120 C263.00+6.13%142409-09TSLA280616C00120000
110 C285.03+9.04%11709-03TSLA280616C00110000
100 C273.31+22.25%420309-14TSLA280616C00100000
95 C237.70-40.49%25007-23TSLA280616C00095000
90 C280.49-2.37%1110009-14TSLA280616C00090000
85 C235.56-43.25%42807-24TSLA280616C00085000
80 C00%0TSLA280616C00080000
75 C330.700%2103-02TSLA280616C00075000
70 C245.630%2207-30TSLA280616C00070000
65 C386.50+1.14%148901-15TSLA280616C00065000
60 C343.78+0.54%328307-09TSLA280616C00060000
55 C340.75+8.71%217204-16TSLA280616C00055000
50 C313.20-12.12%22008-24TSLA280616C00050000
45 C289.78-19.49%141507-23TSLA280616C00045000
40 C337.81-16.31%4604-23TSLA280616C00040000
35 C318.75+14.74%1908-14TSLA280616C00035000
30 C407.76-4.64%909301-21TSLA280616C00030000
25 C466.65+3.09%7812-19TSLA280616C00025000
20 C423.95+2.85%8912-11TSLA280616C00020000
15 C473.30+0.03%292912-23TSLA280616C00015000
10 C357.69-8.44%106708-31TSLA280616C00010000
5 C345.00+6.15%12,52008-14TSLA280616C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P621.10+1.61%14509-11TSLA280616P00990000
980 P581.72+7.49%1107-15TSLA280616P00980000
970 P577.42+3.40%11403-18TSLA280616P00970000
960 P569.78+5.46%1107-02TSLA280616P00960000
950 P568.59+1.92%1406-23TSLA280616P00950000
940 P559.20+5.00%1306-23TSLA280616P00940000
930 P575.98+4.87%2308-24TSLA280616P00930000
920 P528.83+6.12%1407-02TSLA280616P00920000
910 P529.69+5.11%1706-23TSLA280616P00910000
900 P536.74-2.83%22408-21TSLA280616P00900000
890 P510.95+7.19%1207-17TSLA280616P00890000
880 P502.75+4.48%2207-21TSLA280616P00880000
870 P553.35+10.28%181207-23TSLA280616P00870000
860 P535.60+20.96%151007-23TSLA280616P00860000
850 P444.85-2.14%1805-07TSLA280616P00850000
840 P523.55+17.53%301807-23TSLA280616P00840000
830 P512.56+19.62%1248307-23TSLA280616P00830000
820 P457.55-9.14%21708-21TSLA280616P00820000
810 P436.50-11.52%28809-21TSLA280616P00810000
800 P470.76-1.96%9608-12TSLA280616P00800000
790 P376.72-5.17%216907-01TSLA280616P00790000
780 P387.73-3.20%3031806-16TSLA280616P00780000
770 P385.68+1.58%11,18106-08TSLA280616P00770000
760 P339.54-19.18%1441605-11TSLA280616P00760000
750 P396.32-5.88%16408-24TSLA280616P00750000
740 P367.77-5.25%417209-21TSLA280616P00740000
730 P358.28-2.48%414709-21TSLA280616P00730000
720 P353.20-0.65%125009-18TSLA280616P00720000
710 P338.70-1.66%140409-21TSLA280616P00710000
700 P336.37-2.56%1020009-17TSLA280616P00700000
690 P334.31-1.94%43008-31TSLA280616P00690000
680 P327.10-1.00%16409-08TSLA280616P00680000
670 P328.31-2.20%46908-19TSLA280616P00670000
660 P318.70-3.55%127808-28TSLA280616P00660000
650 P309.50+1.08%119608-28TSLA280616P00650000
640 P322.27+0.28%45608-04TSLA280616P00640000
630 P312.05+15.41%85608-03TSLA280616P00630000
620 P310.51-1.11%410408-03TSLA280616P00620000
610 P268.95-11.78%29808-24TSLA280616P00610000
600 P238.25-3.37%20132509-21TSLA280616P00600000
590 P231.29-5.02%2212709-21TSLA280616P00590000
580 P254.50+14.74%818508-14TSLA280616P00580000
570 P212.30+5.89%2022006-17TSLA280616P00570000
560 P250.00+22.00%117708-04TSLA280616P00560000
550 P196.25-7.60%1566409-21TSLA280616P00550000
540 P210.37-10.99%324508-25TSLA280616P00540000
530 P194.17-10.71%42,19409-08TSLA280616P00530000
520 P186.31-0.10%428009-08TSLA280616P00520000
510 P207.47+22.91%114808-04TSLA280616P00510000
500 P168.05-3.94%279109-10TSLA280616P00500000
490 P157.90-2.12%157609-18TSLA280616P00490000
480 P142.90-25.77%118609-21TSLA280616P00480000
470 P144.35-0.16%2226009-18TSLA280616P00470000
460 P136.43-0.79%2246009-18TSLA280616P00460000
450 P123.43-4.92%878009-21TSLA280616P00450000
440 P124.51+0.29%246409-15TSLA280616P00440000
430 P109.72-6.35%236109-21TSLA280616P00430000
420 P103.80-7.49%228109-21TSLA280616P00420000
410 P97.07-3.80%132709-21TSLA280616P00410000
400 P91.00-4.71%71,95209-21TSLA280616P00400000
390 P85.30-3.09%137309-21TSLA280616P00390000
380 P84.10-0.12%581,27109-18TSLA280616P00380000
370 P74.24-8.52%1445509-21TSLA280616P00370000
360 P68.70-4.53%199009-21TSLA280616P00360000
350 P63.50-9.99%121,51909-21TSLA280616P00350000
340 P58.30-5.97%268809-21TSLA280616P00340000
330 P53.54-6.07%2131809-21TSLA280616P00330000
320 P49.10-4.36%21,49209-21TSLA280616P00320000
310 P45.10-9.80%180309-21TSLA280616P00310000
300 P41.08-6.57%41,91109-21TSLA280616P00300000
290 P37.25-5.10%11,05909-21TSLA280616P00290000
280 P33.57-10.72%1796109-21TSLA280616P00280000
270 P30.18-4.52%370309-21TSLA280616P00270000
260 P27.30-6.60%49653909-21TSLA280616P00260000
250 P24.12-7.44%21,71309-21TSLA280616P00250000
240 P23.09-3.59%169409-18TSLA280616P00240000
230 P18.85-6.68%749509-21TSLA280616P00230000
220 P16.35-6.57%346809-21TSLA280616P00220000
210 P14.35-11.96%296209-21TSLA280616P00210000
200 P12.42-5.55%111,44709-21TSLA280616P00200000
195 P13.35-6.64%92309-04TSLA280616P00195000
190 P10.67-11.82%17909-21TSLA280616P00190000
185 P11.55+5.00%2012209-04TSLA280616P00185000
180 P9.25-8.87%251509-21TSLA280616P00180000
175 P9.75-23.53%11709-04TSLA280616P00175000
170 P7.80-22.62%229709-21TSLA280616P00170000
165 P7.20-4.64%485509-21TSLA280616P00165000
160 P6.51-6.33%252209-21TSLA280616P00160000
155 P5.98-9.39%29509-21TSLA280616P00155000
150 P5.75-6.50%149909-18TSLA280616P00150000
140 P5.02-1.57%115109-10TSLA280616P00140000
130 P3.98-3.86%126309-18TSLA280616P00130000
120 P3.22-3.59%17309-18TSLA280616P00120000
110 P2.60-2.26%115309-18TSLA280616P00110000
100 P2.12-3.20%167609-16TSLA280616P00100000
95 P1.95-2.50%223909-11TSLA280616P00095000
90 P1.61-8.52%414809-21TSLA280616P00090000
85 P0.98-33.33%213709-21TSLA280616P00085000
80 P1.28-24.26%118709-04TSLA280616P00080000
75 P1.12-4.27%25209-21TSLA280616P00075000
70 P1.04-13.33%127808-28TSLA280616P00070000
65 P1.35+16.38%312507-23TSLA280616P00065000
60 P0.92-23.33%254708-10TSLA280616P00060000
55 P0.620.00%24609-21TSLA280616P00055000
50 P0.65-17.72%3638708-24TSLA280616P00050000
45 P0.63+5.00%39808-27TSLA280616P00045000
40 P0.39+2.63%5015909-11TSLA280616P00040000
35 P0.33+6.45%3017109-11TSLA280616P00035000
30 P0.27+3.85%330609-17TSLA280616P00030000
25 P0.19-29.63%124307-30TSLA280616P00025000
20 P0.260.00%44104-16TSLA280616P00020000
15 P0.30+66.67%12006-04TSLA280616P00015000
10 P0.06-40.00%233407-23TSLA280616P00010000
5 P0.010.00%21,82109-15TSLA280616P00005000


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