Top 5 Stocks to Buy Now
→ SpaceX is offering you shares. Don't take them. (From Behind the Markets) (Ad)tc pixel Free TSLA Stock Alerts

Tesla (TSLA) Options Chain & Prices

Tesla logo
$400.49 0.00 (0.00%)
Closing price 06/18/2026 04:00 PM Eastern
Extended Trading
$398.64 -1.85 (-0.46%)
As of 06/18/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

TSLA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/22/2026$322.50$0.013Put31554
(+1)		71.47%
(+0.17%)		-0.00163723
6/22/2026$322.50$78.601Call2010100
(+0)		71.47%
(+0.17%)		0.9983752
6/22/2026$325.00$0.014Put22 - 1139
(-17)		69.61%
(+0.13%)		-0.0017986
6/22/2026$325.00$76.102Call4020103
(+0)		69.61%
(+0.13%)		0.9982137
6/22/2026$327.50$0.016Put633191
(+54)		67.76%
(+0.08%)		-0.001986
6/22/2026$327.50$73.604Call26 - 201
(+0)		67.76%
(+0.08%)		0.9980324
6/22/2026$330.00$0.017Put6,1806,028141169
(+20)		65.90%
(+0.01%)		-0.00218470
6/22/2026$330.00$71.105Call2010 - 2
(+1)		65.90%
(+0.01%)		0.9978272
6/22/2026$332.50$0.018Put16911156375
(+6)		64.06%
(-0.09%)		-0.00241512
6/22/2026$332.50$68.607Call4020100
(+0)		64.06%
(-0.09%)		0.99759611
6/22/2026$335.00$0.020Put42141452
(+21)		62.21%
(-0.20%)		-0.00267715
6/22/2026$337.50$0.022Put123739
(+12)		60.37%
(-0.33%)		-0.0029758
6/22/2026$337.50$63.611Call6240210
(+0)		60.37%
(-0.33%)		0.9970379
6/22/2026$340.00$0.024Put2073658120
(+47)		58.53%
(-0.47%)		-0.00331757
6/22/2026$340.00$61.113Call2512310
(+0)		58.53%
(-0.47%)		0.9966957
6/22/2026$342.50$0.026Put1374120
(+11)		56.70%
(-0.63%)		-0.0037125
6/22/2026$342.50$58.616Call280901200
(+0)		56.70%
(-0.63%)		0.996336
6/22/2026$345.00$0.029Put525134646663
(+6422)		54.88%
(-0.81%)		-0.00417152
6/22/2026$345.00$56.119Call12562602
(+0)		54.88%
(-0.81%)		0.99584120
6/22/2026$347.50$0.032Put951039300
(+22)		53.06%
(-1.00%)		-0.00470832
6/22/2026$347.50$53.622Call65628433216
(+0)		53.06%
(-1.00%)		0.99530497
6/22/2026$350.00$0.035Put507140196590
(+57)		51.26%
(-1.21%)		-0.005344110
6/22/2026$350.00$51.126Call41620019760
(+24)		51.26%
(-1.21%)		0.994668134
6/22/2026$352.50$0.039Put811746150
(-2)		49.47%
(-1.44%)		-0.00610537
6/22/2026$352.50$48.630Call54618330317
(+17)		49.47%
(-1.44%)		0.99390787
6/22/2026$355.00$0.044Put30611938476
(+67)		47.70%
(-1.71%)		-0.007023104
6/22/2026$355.00$46.136Call1,00153443827
(+27)		47.70%
(-1.71%)		0.992989161
6/22/2026$357.50$0.050Put4913740338
(+63)		45.94%
(-2.01%)		-0.00814265
6/22/2026$357.50$43.642Call686264382175
(+174)		45.94%
(-2.01%)		0.991871112
6/22/2026$360.00$0.058Put871176336987
(+6)		43.94%
(-2.64%)		-0.009526169
6/22/2026$360.00$41.150Call3,0082,004859153
(+132)		44.21%
(-2.37%)		0.990488777
6/22/2026$362.50$0.067Put566196230146
(-1)		42.52%
(-2.77%)		-0.011266139
6/22/2026$362.50$38.659Call2199112430
(+27)		42.52%
(-2.77%)		0.98874942
6/22/2026$365.00$0.079Put1,111329372585
(+52)		40.86%
(-3.22%)		-0.01349322
6/22/2026$365.00$36.171Call2241179993
(+78)		40.86%
(-3.22%)		0.98652567
6/22/2026$367.50$0.094Put1,449219427380
(+23)		39.26%
(-3.71%)		-0.016395326
6/22/2026$367.50$33.687Call1258925111
(+31)		39.26%
(-3.71%)		0.98362219
6/22/2026$370.00$0.115Put3,3621,424710819
(-108)		37.34%
(-4.52%)		-0.020258739
6/22/2026$370.00$31.208Call5,1312,3252,295246
(-7)		37.74%
(-4.23%)		0.979761,326
6/22/2026$372.50$0.144Put1,667478470344
(+96)		35.78%
(-5.63%)		-0.025475603
SpaceX is offering you shares. Don't take them. (Ad)

SpaceX is reserving 30% of its IPO shares for retail investors through Robinhood, Fidelity, and Schwab. At a $1.75 trillion valuation and 266 times earnings, you're buying in at the most expensive IPO in history - right when institutions who got in at $800 billion need someone to sell to. Dylan Jovine has identified a small company in Musk's supply chain that builds the power infrastructure Colossus can't run without - and it's still trading at a fraction of its value.tc pixel

Skip the IPO trap and get the backdoor ticker for free
6/22/2026$372.50$28.737Call40520712644
(+18)		36.29%
(-4.76%)		0.974547169
6/22/2026$375.00$0.184Put5,8071,6811,974869
(+327)		34.94%
(-5.29%)		-0.0326011,510
6/22/2026$375.00$26.278Call6,3882,7722,328197
(+116)		34.94%
(-5.29%)		0.9674271,366
6/22/2026$377.50$0.241Put2,7551,005767254
(-26)		33.64%
(-6.02%)		-0.042396900
6/22/2026$377.50$23.835Call604207241105
(-5)		33.69%
(-5.79%)		0.957639194
6/22/2026$380.00$0.322Put14,4984,7075,4911467
(+636)		32.54%
(-6.27%)		-0.0558712,774
6/22/2026$380.00$21.416Call12,3825,1384,692494
(+187)		32.54%
(-6.27%)		0.944182,701
6/22/2026$382.50$0.437Put4,9161,6481,260642
(+289)		31.49%
(-6.71%)		-0.0743251,548
6/22/2026$382.50$19.031Call3,0451,1681,02694
(+17)		31.49%
(-6.71%)		0.925751679
6/22/2026$385.00$0.601Put16,9456,5895,8861365
(+986)		30.66%
(-7.25%)		-0.0993154,500
6/22/2026$385.00$16.695Call8,7733,5773,321252
(+119)		30.55%
(-7.14%)		0.9008012,306
6/22/2026$387.50$0.832Put13,8624,9624,987568
(+137)		29.70%
(-7.56%)		-0.132553,107
6/22/2026$387.50$14.427Call7,4482,6823,022442
(+13)		29.70%
(-7.56%)		0.8676282,372
6/22/2026$390.00$1.156Put25,2519,45510,2863010
(+1478)		28.94%
(-8.00%)		-0.1756825,503
6/22/2026$390.00$12.250Call37,79914,17616,646773
(+342)		29.26%
(-7.97%)		0.8245898,872
6/22/2026$392.50$1.601Put15,4296,7055,654562
(+192)		28.79%
(-7.91%)		-0.2299842,975
6/22/2026$392.50$10.194Call13,9615,7925,581363
(+50)		28.70%
(-8.42%)		0.7704223,681
6/22/2026$395.00$2.199Put36,40214,86413,1771195
(+398)		28.03%
(-8.82%)		-0.295916,073
6/22/2026$395.00$8.292Call40,61915,63216,321702
(+223)		27.70%
(-9.02%)		0.70467810,355
6/22/2026$397.50$2.988Put5,1991,8832,018813
(+423)		27.25%
(-9.57%)		-0.3725571,391
6/22/2026$397.50$6.580Call15,3065,1136,0621231
(+687)		27.95%
(-8.81%)		0.6282574,265
6/22/2026$400.00$4.003Put22,7488,8398,7922585
(+1522)		26.96%
(-10.27%)		-0.4571284,542
6/22/2026$400.00$5.092Call55,76020,21423,7493485
(+1632)		26.96%
(-10.05%)		0.54398112,038
6/22/2026$402.50$5.265Put1,909619646897
(+567)		26.84%
(-10.42%)		-0.544719620
6/22/2026$402.50$3.851Call7,7432,6352,5571392
(+493)		27.78%
(-9.37%)		0.4566932,754
6/22/2026$405.00$6.771Put5,6652,2411,8571397
(+587)		27.36%
(-10.50%)		-0.6295521,413
6/22/2026$405.00$2.854Call14,5765,0944,7873903
(+1640)		26.90%
(-10.65%)		0.3721153,792
6/22/2026$407.50$8.500Put1,414598567506
(+8)		27.09%
(-10.76%)		-0.706825375
6/22/2026$407.50$2.079Call5,8461,8172,4531103
(+289)		27.62%
(-10.02%)		0.2950221,709
6/22/2026$410.00$10.417Put2,9231,2961,0741037
(+330)		27.37%
(-10.79%)		-0.773639889
6/22/2026$410.00$1.491Call11,0313,4332,8422258
(+431)		27.70%
(-10.29%)		0.2283023,091
6/22/2026$412.50$12.487Put1621619178
(+46)		27.73%
(-10.75%)		-0.82885660
6/22/2026$412.50$1.057Call7,6893,6682,5943370
(+2085)		27.73%
(-10.75%)		0.1730861,199
6/22/2026$415.00$14.679Put2,080932882414
(+41)		28.17%
(-10.65%)		-0.872649472
6/22/2026$415.00$0.745Call9,1923,0572,1421581
(+286)		28.50%
(-10.08%)		0.1292071,494
6/22/2026$417.50$16.963Put1424844130
(+27)		28.71%
(-10.46%)		-0.90609149
6/22/2026$417.50$0.525Call3,967876642917
(-47)		28.71%
(-10.46%)		0.095621581
6/22/2026$420.00$19.315Put2,3481,0381,092818
(+716)		29.11%
(-10.44%)		-0.930771780
6/22/2026$420.00$0.374Call9,1933,8472,8962412
(+612)		29.37%
(-10.18%)		0.0707711,298
6/22/2026$422.50$21.716Put3001409649
(+2)		30.16%
(-9.79%)		-0.94843349
6/22/2026$422.50$0.272Call2,5239813571364
(+94)		30.16%
(-9.79%)		0.052903333
6/22/2026$425.00$24.150Put781133124
(+41)		31.12%
(-9.29%)		-0.96082417
6/22/2026$425.00$0.204Call2,386715475858
(+351)		31.93%
(-8.11%)		0.040321391
6/22/2026$427.50$26.606Put215107108431
(-50)		32.23%
(-8.69%)		-0.96946144
6/22/2026$427.50$0.159Call499110195586
(+98)		32.23%
(-8.69%)		0.031547159
6/22/2026$430.00$29.077Put91421898
(+47)		33.48%
(-8.00%)		-0.97546551
6/22/2026$430.00$0.129Call2,1306537761413
(+504)		33.48%
(-8.00%)		0.025397350
6/22/2026$432.50$31.557Put1705030401
(-52)		34.85%
(-7.26%)		-0.9797616
6/22/2026$432.50$0.108Call53085402503
(+214)		35.77%
(-6.35%)		0.02101783
6/22/2026$435.00$34.043Put1,060227752577
(-5)		36.30%
(-6.53%)		-0.982868112
Trump's gold order: the announcement they won't put on the front page (Ad)

On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no debate, no vote, one executive order. Gold tripled within three years and climbed 20x over the following decade. Trump holds that same executive authority today, and his advisors are openly saying a reversal is on the table. There are two ways this plays out - both move gold in the same direction. A free briefing breaks down exactly what Nixon did, why Trump is positioned to act, and how to move your 401k into gold before any announcement - tax free.tc pixel

Request the free guide in 30 seconds and get positioned now
6/22/2026$435.00$0.093Call869391226856
(+116)		36.58%
(-5.78%)		0.017799122
6/22/2026$437.50$36.532Put4551742152
(-216)		37.80%
(-5.83%)		-0.98524182
6/22/2026$437.50$0.082Call6322343391436
(-181)		37.80%
(-5.83%)		0.01535676
6/22/2026$440.00$39.024Put186601212
(-919)		39.32%
(-5.19%)		-0.98711255
6/22/2026$440.00$0.073Call1,0916281421738
(+301)		40.31%
(-4.20%)		0.013437156
6/22/2026$442.50$41.517Put232911091
(-91)		40.85%
(-4.62%)		-0.98860940
6/22/2026$442.50$0.066Call46431886929
(-126)		40.85%
(-4.62%)		0.0118860
6/22/2026$445.00$44.012Put141108
(-174)		42.37%
(-4.14%)		-0.9898495
6/22/2026$445.00$0.060Call3696936754
(+64)		42.37%
(-4.14%)		0.01058857
6/22/2026$447.50$0.055Call1071394
(-67)		43.88%
(-3.73%)		0.0094986
6/22/2026$450.00$49.003Put12661
(-318)		45.37%
(-3.40%)		-0.9918068
6/22/2026$450.00$0.051Call1,2865641571623
(+266)		45.37%
(-3.40%)		0.00856597
6/22/2026$452.50$51.499Put22 - 9
(-38)		46.84%
(-3.12%)		-0.9925911
6/22/2026$452.50$0.047Call1,6093251,131257
(-5)		46.84%
(-3.12%)		0.007758132
6/22/2026$455.00$53.996Put4 - 13
(-409)		48.29%
(-2.90%)		-0.9932622
6/22/2026$455.00$0.044Call86025127765
(+7)		48.29%
(-2.90%)		0.00705378
6/22/2026$457.50$56.493Put4520250
(-77)		49.72%
(-2.72%)		-0.9938524
6/22/2026$457.50$0.041Call90575145
(+8)		49.72%
(-2.72%)		0.00643613
6/22/2026$460.00$0.038Call314121158244
(-1)		51.14%
(-2.58%)		0.00589238
6/22/2026$462.50$0.035Call311139
(-12)		52.53%
(-2.45%)		0.005413
6/22/2026$465.00$0.033Call2142072280
(+26)		53.91%
(-2.35%)		0.00498113
6/22/2026$467.50$0.031Call73269140
(+0)		55.27%
(-2.26%)		0.00459816
6/22/2026$470.00$0.029Call19112344476
(+8)		56.62%
(-2.17%)		0.00425527
6/22/2026$472.50$0.027Call22 - 83
(-1)		57.95%
(-2.10%)		0.0039461
6/22/2026$475.00$0.026Call1021161
(-269)		59.26%
(-2.03%)		0.0036687
6/22/2026$477.50$0.024Call309302 - 387
(+248)		60.56%
(-1.97%)		0.00341614
6/22/2026$480.00$0.023Call2421227
(+0)		61.85%
(-1.90%)		0.0031886
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:TSLA) was last updated on 6/20/2026 by MarketBeat.com Staff.
From Our Partners
Forget the million-dollar nest egg
Nearly 2 in 3 Americans fear running out of money more than death - and chasing a $1.5 million nest egg isn't ...
Investors Alley | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Print this before your next trade
Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It'...
Profits Run | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel