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 25, 2026 3:59:57 PM EDT
372.09USD-1.548%(-5.85)44,751,575
350.29Bid   389.04Ask   38.75Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
385.11USD+1.896%(+7.17)584,549
After-hours
Sep 25, 2026 4:59:30 PM EDT
372.22USD+0.035%(+0.13)377,523
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 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 Jan 19, 2029View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8312,2163992,569


TSLA Jan 19, 2029 Exp. - Volume by Strike
Puts
Calls

TSLA Jan 19, 2029 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jan 19, 2029 Exp. - Max Pain @ $350.00

Puts
Calls


TSLA Jan 19, 2029 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C49.00-0.81%1239909-23TSLA290119C00730000
720 C49.05-1.31%111009-24TSLA290119C00720000
710 C51.45+10.53%6010909-22TSLA290119C00710000
700 C51.35-3.00%1512109-24TSLA290119C00700000
690 C51.25+4.63%6709-21TSLA290119C00690000
680 C55.90+6.48%18418609-23TSLA290119C00680000
670 C53.70-2.20%2909-21TSLA290119C00670000
660 C55.15+5.35%73109-21TSLA290119C00660000
650 C59.84+3.26%95909-23TSLA290119C00650000
640 C58.85+0.17%1209-21TSLA290119C00640000
630 C61.000%111109-21TSLA290119C00630000
620 C64.16+1.39%14015309-23TSLA290119C00620000
610 C66.20+4.09%71009-23TSLA290119C00610000
600 C65.20-1.45%1615009-24TSLA290119C00600000
590 C66.33+6.38%6809-21TSLA290119C00590000
580 C70.90+0.14%3609-23TSLA290119C00580000
570 C72.97+11.52%2309-23TSLA290119C00570000
560 C73.74-3.42%108609-24TSLA290119C00560000
550 C74.50-0.93%31909-24TSLA290119C00550000
540 C81.000%2209-23TSLA290119C00540000
530 C78.75+7.36%667109-21TSLA290119C00530000
520 C82.87+11.38%3409-23TSLA290119C00520000
510 C83.32+10.36%362009-21TSLA290119C00510000
500 C86.28-1.12%317209-24TSLA290119C00500000
490 C82.00+2.90%1809-18TSLA290119C00490000
480 C93.07-0.37%5609-24TSLA290119C00480000
470 C95.82+0.91%54009-24TSLA290119C00470000
460 C98.91+1.97%16709-24TSLA290119C00460000
450 C99.75-0.57%2412809-24TSLA290119C00450000
440 C101.00+0.15%21509-23TSLA290119C00440000
430 C112.00+7.02%11209-23TSLA290119C00430000
420 C111.31+1.41%66909-24TSLA290119C00420000
410 C114.00-0.72%57109-24TSLA290119C00410000
400 C117.06-0.80%9015209-24TSLA290119C00400000
390 C120.12-0.77%510009-24TSLA290119C00390000
380 C123.37+1.29%6010009-24TSLA290119C00380000
370 C127.98-0.79%29609-24TSLA290119C00370000
360 C132.06-0.44%24109-24TSLA290119C00360000
350 C138.00+0.55%5320909-23TSLA290119C00350000
340 C141.00-0.63%316509-24TSLA290119C00340000
330 C147.00+2.27%21809-23TSLA290119C00330000
320 C149.95-1.14%11909-24TSLA290119C00320000
310 C153.20+0.38%1909-22TSLA290119C00310000
300 C159.45-0.41%910709-24TSLA290119C00300000
290 C166.46+0.52%2309-23TSLA290119C00290000
280 C162.07+2.05%6809-17TSLA290119C00280000
270 C175.87+5.85%21709-23TSLA290119C00270000
260 C169.00+1.85%1109-18TSLA290119C00260000
250 C185.48+0.31%81209-22TSLA290119C00250000
240 C190.80+4.24%1109-21TSLA290119C00240000
230 C200.00+1.52%51009-24TSLA290119C00230000
220 C205.00+5.56%1109-24TSLA290119C00220000
210 C209.00+5.48%11109-21TSLA290119C00210000
200 C220.48+0.04%12309-24TSLA290119C00200000
195 C00%0TSLA290119C00195000
190 C227.33+2.17%11009-24TSLA290119C00190000
185 C00%0TSLA290119C00185000
180 C230.00+5.40%5509-21TSLA290119C00180000
175 C238.15+9.98%1109-24TSLA290119C00175000
170 C230.010%6609-17TSLA290119C00170000
165 C00%0TSLA290119C00165000
160 C241.000%2009-17TSLA290119C00160000
155 C00%0TSLA290119C00155000
150 C00%0TSLA290119C00150000
140 C00%0TSLA290119C00140000
130 C00%0TSLA290119C00130000
120 C00%0TSLA290119C00120000
110 C00%0TSLA290119C00110000
100 C297.00+8.65%1809-21TSLA290119C00100000
90 C00%0TSLA290119C00090000
80 C293.500%1109-16TSLA290119C00080000
70 C00%0TSLA290119C00070000
60 C309.000%1109-15TSLA290119C00060000
50 C00%0TSLA290119C00050000
45 C00%0TSLA290119C00045000
40 C00%0TSLA290119C00040000
35 C00%0TSLA290119C00035000
30 C00%0TSLA290119C00030000
25 C00%0TSLA290119C00025000
20 C00%0TSLA290119C00020000
15 C00%0TSLA290119C00015000
10 C00%0TSLA290119C00010000
5 C373.74-0.50%1314809-24TSLA290119C00005000
Puts
StrikePriceChangeVolOILastContract Name
730 P370.50-1.57%1109-18TSLA290119P00730000
720 P00%0TSLA290119P00720000
710 P00%0TSLA290119P00710000
700 P00%0TSLA290119P00700000
690 P00%0TSLA290119P00690000
680 P00%0TSLA290119P00680000
670 P305.000%151509-21TSLA290119P00670000
660 P00%0TSLA290119P00660000
650 P00%0TSLA290119P00650000
640 P00%0TSLA290119P00640000
630 P00%0TSLA290119P00630000
620 P00%0TSLA290119P00620000
610 P00%0TSLA290119P00610000
600 P256.530%10010009-16TSLA290119P00600000
590 P00%0TSLA290119P00590000
580 P00%0TSLA290119P00580000
570 P00%0TSLA290119P00570000
560 P00%0TSLA290119P00560000
550 P203.570%1109-22TSLA290119P00550000
540 P00%0TSLA290119P00540000
530 P185.18-1.85%7909-23TSLA290119P00530000
520 P178.07-1.83%7709-23TSLA290119P00520000
510 P00%0TSLA290119P00510000
500 P162.89-1.44%1209-23TSLA290119P00500000
490 P156.240%2209-23TSLA290119P00490000
480 P150.310%101009-24TSLA290119P00480000
470 P152.700%1109-18TSLA290119P00470000
460 P00%0TSLA290119P00460000
450 P126.57-1.02%21409-24TSLA290119P00450000
440 P121.58-0.73%1709-23TSLA290119P00440000
430 P126.460%2209-14TSLA290119P00430000
420 P109.24-2.46%567209-23TSLA290119P00420000
410 P103.72+0.70%17109-24TSLA290119P00410000
400 P95.51-1.79%41909-24TSLA290119P00400000
390 P90.65-0.92%64809-24TSLA290119P00390000
380 P85.28-0.62%51809-24TSLA290119P00380000
370 P80.20-0.06%55409-24TSLA290119P00370000
360 P74.55-0.20%52509-24TSLA290119P00360000
350 P69.85-1.06%84309-23TSLA290119P00350000
340 P64.45-0.89%45538609-24TSLA290119P00340000
330 P60.05-0.41%7012209-24TSLA290119P00330000
320 P54.91-1.93%40910809-24TSLA290119P00320000
310 P51.47-0.50%82709-23TSLA290119P00310000
300 P47.00-0.78%412109-24TSLA290119P00300000
290 P43.05-3.69%1225309-23TSLA290119P00290000
280 P38.90-1.04%613409-24TSLA290119P00280000
270 P35.50-2.34%114309-24TSLA290119P00270000
260 P33.00+0.61%162209-23TSLA290119P00260000
250 P29.10-1.36%16909-24TSLA290119P00250000
240 P26.10-5.02%96409-24TSLA290119P00240000
230 P23.45-0.42%412609-24TSLA290119P00230000
220 P20.45-2.11%12309-24TSLA290119P00220000
210 P18.36-2.60%101509-23TSLA290119P00210000
200 P15.97-1.30%11309-24TSLA290119P00200000
195 P15.10-3.88%6909-22TSLA290119P00195000
190 P15.31-4.91%1209-18TSLA290119P00190000
185 P00%0TSLA290119P00185000
180 P13.05+2.51%22709-23TSLA290119P00180000
175 P00%0TSLA290119P00175000
170 P11.690%202009-18TSLA290119P00170000
165 P9.00-6.74%13309-24TSLA290119P00165000
160 P9.340%1109-21TSLA290119P00160000
155 P8.22+2.11%101209-24TSLA290119P00155000
150 P8.00+1.27%15409-23TSLA290119P00150000
140 P6.67-4.85%25319509-24TSLA290119P00140000
130 P5.44-6.37%1021309-24TSLA290119P00130000
120 P4.50-7.22%12609-24TSLA290119P00120000
110 P4.35+5.58%51109-24TSLA290119P00110000
100 P3.37+8.71%414709-24TSLA290119P00100000
90 P00%0TSLA290119P00090000
80 P00%0TSLA290119P00080000
70 P1.53+28.57%42009-24TSLA290119P00070000
60 P00%0TSLA290119P00060000
50 P0.660%505009-24TSLA290119P00050000
45 P00%0TSLA290119P00045000
40 P00%0TSLA290119P00040000
35 P00%0TSLA290119P00035000
30 P00%0TSLA290119P00030000
25 P00%0TSLA290119P00025000
20 P00%0TSLA290119P00020000
15 P00%0TSLA290119P00015000
10 P00%0TSLA290119P00010000
5 P0.210%1109-18TSLA290119P00005000


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