TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
223.57 Up +0.03 +0.01%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
155.000 126.2.TSLA4H1C155000 65.16 +65.16 NA 1.33 67.250 69.9 1 1
160.000 126.2.TSLA4H1C160000 NA NA NA NA 62.250 65.3 NA NA
165.000 126.2.TSLA4H1C165000 56.00 -6.00 -9.68% 1.73 57.550 60.3 20 32
167.500 126.2.TSLA4H1C167500 NA NA NA NA 55.050 56.8 NA NA
170.000 126.2.TSLA4H1C170000 59.00 +59.00 NA 0.73 52.600 54.3 1 1
172.500 126.2.TSLA4H1C172500 NA NA NA NA 50.150 51.85 NA NA
175.000 126.2.TSLA4H1C175000 46.78 +4.98 +11.91% 0.78 47.750 49.35 1 1
177.500 126.2.TSLA4H1C177500 44.05 +44.05 NA 0.88 45.100 46.95 11 11
180.000 126.2.TSLA4H1C180000 46.50 +4.00 +9.41% 0.93 42.800 44.5 1 58
182.500 126.2.TSLA4H1C182500 38.10 -8.77 -18.71% 0.93 40.250 42 1 1
185.000 126.2.TSLA4H1C185000 36.60 +3.02 +8.99% 1.03 38.050 39.6 42 15
187.500 126.2.TSLA4H1C187500 24.70 +24.70 NA 1.18 35.650 37.25 2 2
190.000 126.2.TSLA4H1C190000 34.55 +1.90 +5.82% 1.38 33.000 34.95 18 24
192.500 126.2.TSLA4H1C192500 31.45 +5.10 +19.35% 1.48 31.100 32.55 11 20
195.000 126.2.TSLA4H1C195000 30.52 +3.69 +13.75% 1.43 28.750 30 5 35
197.500 126.2.TSLA4H1C197500 27.88 +1.48 +5.61% 1.53 26.550 27.6 2 7
200.000 126.2.TSLA4H1C200000 24.90 +0.30 +1.22% 1.58 24.750 25.15 89 195
202.500 126.2.TSLA4H1C202500 24.45 +3.50 +16.71% 1.88 22.550 22.95 1 12
205.000 126.2.TSLA4H1C205000 20.90 -0.06 -0.29% 2.63 20.800 21.2 12 174
207.500 126.2.TSLA4H1C207500 18.85 -1.25 -6.22% 3.13 18.800 19.2 19 48
210.000 126.2.TSLA4H1C210000 17.00 -0.79 -4.44% 3.88 17.000 17.45 33 304
212.500 126.2.TSLA4H1C212500 16.48 unch unch 4.53 15.250 15.6 21 66
215.000 126.2.TSLA4H1C215000 14.00 -0.51 -3.51% 5.48 13.750 14.05 105 660
217.500 126.2.TSLA4H1C217500 12.29 -0.71 -5.46% 6.53 12.300 12.6 44 407
220.000 126.2.TSLA4H1C220000 11.22 -0.38 -3.28% 7.58 10.900 11.15 259 1,694
222.500 126.2.TSLA4H1C222500 9.75 -0.70 -6.70% 8.78 9.650 9.85 367 932
225.000 126.2.TSLA4H1C225000 8.60 -0.42 -4.66% 8.7 8.500 8.7 1,213 1,397
227.500 126.2.TSLA4H1C227500 7.48 -0.39 -4.96% 7.45 7.300 7.45 230 523
230.000 126.2.TSLA4H1C230000 6.47 -0.31 -4.57% 6.6 6.350 6.6 762 1,313
232.500 126.2.TSLA4H1C232500 5.49 -0.26 -4.52% 5.55 5.350 5.55 236 519
235.000 126.2.TSLA4H1C235000 4.63 -0.33 -6.65% 4.6 4.500 4.6 825 1,275
237.500 126.2.TSLA4H1C237500 3.80 -0.40 -9.52% 3.95 3.800 3.95 404 214
240.000 126.2.TSLA4H1C240000 3.22 -0.14 -4.17% 3.25 3.100 3.25 730 950
242.500 126.2.TSLA4H1C242500 2.62 -0.26 -9.03% 2.66 2.550 2.66 122 248
245.000 126.2.TSLA4H1C245000 2.11 -0.26 -10.97% 2.17 2.090 2.17 403 630
247.500 126.2.TSLA4H1C247500 1.72 -0.18 -9.47% 1.76 1.690 1.76 158 422
250.000 126.2.TSLA4H1C250000 1.40 -0.24 -14.63% 1.41 1.330 1.41 808 1,547
252.500 126.2.TSLA4H1C252500 1.10 -0.13 -10.57% 1.14 1.060 1.14 89 13
255.000 126.2.TSLA4H1C255000 0.86 -0.17 -16.50% 0.92 0.860 0.92 311 552
257.500 126.2.TSLA4H1C257500 0.72 +0.06 +9.09% 0.74 0.680 0.74 218 4
260.000 126.2.TSLA4H1C260000 0.58 -0.07 -10.77% 0.59 0.540 0.59 311 1,222
262.500 126.2.TSLA4H1C262500 0.47 -0.15 -24.19% 0.49 0.420 0.49 173 225
265.000 126.2.TSLA4H1C265000 0.35 -0.13 -27.08% 0.4 0.330 0.4 101 968
267.500 126.2.TSLA4H1C267500 0.32 +0.32 NA 0.33 0.260 0.33 55 NA
270.000 126.2.TSLA4H1C270000 0.22 -0.02 -8.33% 0.25 0.200 0.25 128 831
272.500 126.2.TSLA4H1C272500 0.24 +0.24 NA 0.23 0.150 0.23 20 30
275.000 126.2.TSLA4H1C275000 0.15 -0.07 -31.82% 0.17 0.080 0.17 1 702
277.500 126.2.TSLA4H1C277500 NA NA NA NA 0.050 0.23 NA NA
280.000 126.2.TSLA4H1C280000 0.09 -0.01 -10.00% 0.15 0.080 0.15 229 855
285.000 126.2.TSLA4H1C285000 0.09 -0.04 -30.77% 0.2 0.030 0.2 20 68
290.000 126.2.TSLA4H1C290000 0.05 -0.20 -80.00% 0.19 0.010 0.19 40 80
295.000 126.2.TSLA4H1C295000 0.96 -0.20 -17.24% 0.19 NA 0.19 4 10
300.000 126.2.TSLA4H1C300000 0.09 -0.01 -10.00% 0.07 NA 0.07 5 81
305.000 126.2.TSLA4H1C305000 0.10 -0.57 -85.07% 0.18 NA 0.18 21 27
310.000 126.2.TSLA4H1C310000 NA NA NA NA NA 0.18 NA NA
315.000 126.2.TSLA4H1C315000 NA NA NA NA NA 0.18 NA NA
320.000 126.2.TSLA4H1C320000 NA NA NA NA NA 0.18 NA NA
325.000 126.2.TSLA4H1C325000 0.26 +0.26 NA 0.18 NA 0.18 1 1
330.000 126.2.TSLA4H1C330000 NA NA NA NA NA 0.18 NA NA
335.000 126.2.TSLA4H1C335000 NA NA NA NA NA 0.18 NA NA
340.000 126.2.TSLA4H1C340000 NA NA NA NA NA 0.18 NA NA
345.000 126.2.TSLA4H1C345000 NA NA NA NA NA 0.18 NA NA
350.000 126.2.TSLA4H1C350000 0.03 -0.01 -25.00% 0.05 NA 0.05 1 200
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
155.000 126.2.TSLA4T1C155000 0.10 -0.04 -28.57% 0.19 NA 0.19 1 20
160.000 126.2.TSLA4T1C160000 0.15 +0.15 NA 0.19 NA 0.19 5 5
165.000 126.2.TSLA4T1C165000 0.10 -0.17 -62.96% 0.15 0.030 0.15 15 69
167.500 126.2.TSLA4T1C167500 0.35 +0.09 +34.62% 0.18 0.030 0.18 100 106
170.000 126.2.TSLA4T1C170000 0.07 -0.22 -75.86% 0.13 0.060 0.13 23 143
172.500 126.2.TSLA4T1C172500 0.65 unch unch 0.19 0.020 0.19 40 31
175.000 126.2.TSLA4T1C175000 0.14 -0.01 -6.67% 0.2 0.090 0.2 1 141
177.500 126.2.TSLA4T1C177500 0.19 -0.06 -24.00% 0.21 0.120 0.21 3 33
180.000 126.2.TSLA4T1C180000 0.19 -0.09 -32.14% 0.27 0.200 0.27 28 553
182.500 126.2.TSLA4T1C182500 0.30 -0.04 -11.76% 0.35 0.230 0.35 1 360
185.000 126.2.TSLA4T1C185000 0.40 -0.03 -6.98% 0.43 0.360 0.43 217 331
187.500 126.2.TSLA4T1C187500 0.50 -0.09 -15.25% 0.59 0.500 0.59 51 264
190.000 126.2.TSLA4T1C190000 0.68 -0.02 -2.86% 0.74 0.660 0.74 150 1,564
192.500 126.2.TSLA4T1C192500 0.87 -0.12 -12.12% 0.88 0.760 0.88 70 215
195.000 126.2.TSLA4T1C195000 1.09 -0.01 -0.91% 1.13 1.060 1.13 304 1,046
197.500 126.2.TSLA4T1C197500 1.42 unch unch 1.42 1.330 1.42 251 420
200.000 126.2.TSLA4T1C200000 1.76 -0.01 -0.57% 1.72 1.610 1.72 343 2,081
202.500 126.2.TSLA4T1C202500 2.23 +0.07 +3.24% 2.25 2.170 2.25 154 243
205.000 126.2.TSLA4T1C205000 2.72 +0.07 +2.64% 2.76 2.660 2.76 318 851
207.500 126.2.TSLA4T1C207500 3.30 +0.05 +1.54% 3.35 3.100 3.35 659 526
210.000 126.2.TSLA4T1C210000 3.90 -0.10 -2.50% 4.1 3.900 4.1 384 794
212.500 126.2.TSLA4T1C212500 4.87 +0.12 +2.53% 4.9 4.800 4.9 281 432
215.000 126.2.TSLA4T1C215000 5.67 -0.03 -0.53% 5.85 5.700 5.85 1,422 1,369
217.500 126.2.TSLA4T1C217500 6.70 +0.05 +0.75% 6.9 6.700 6.9 468 1,056
220.000 126.2.TSLA4T1C220000 7.90 +0.06 +0.77% 8 7.800 8 1,464 1,014
222.500 126.2.TSLA4T1C222500 8.90 +0.04 +0.45% 9.2 8.950 9.2 385 531
225.000 126.2.TSLA4T1C225000 10.39 +0.27 +2.67% 9.07 10.250 10.5 727 675
227.500 126.2.TSLA4T1C227500 11.80 +0.60 +5.36% 8.02 11.500 11.95 165 305
230.000 126.2.TSLA4T1C230000 13.32 +0.26 +1.99% 6.97 13.000 13.4 454 290
232.500 126.2.TSLA4T1C232500 14.31 +0.28 +2.00% 6.17 14.700 15.1 26 89
235.000 126.2.TSLA4T1C235000 16.55 +0.16 +0.98% 5.17 16.250 16.6 39 230
237.500 126.2.TSLA4T1C237500 17.37 -0.83 -4.56% 4.42 17.900 18.35 3 78
240.000 126.2.TSLA4T1C240000 20.00 +0.93 +4.88% 4.02 19.850 20.45 27 116
242.500 126.2.TSLA4T1C242500 21.30 +1.30 +6.50% 3.47 21.250 22.4 27 7
245.000 126.2.TSLA4T1C245000 25.03 +0.85 +3.52% 2.97 23.300 24.4 5 55
247.500 126.2.TSLA4T1C247500 27.00 +10.85 +67.18% 2.62 25.750 26.55 2 2
250.000 126.2.TSLA4T1C250000 26.00 -2.15 -7.64% 2.27 27.250 28.7 18 10
252.500 126.2.TSLA4T1C252500 29.55 -0.40 -1.34% 2.17 29.450 31.1 1 6
255.000 126.2.TSLA4T1C255000 33.08 +0.03 +0.09% 1.82 31.750 33.25 3 20
257.500 126.2.TSLA4T1C257500 NA NA NA NA 33.950 35.65 NA NA
260.000 126.2.TSLA4T1C260000 38.75 -4.70 -10.82% 1.47 37.000 37.9 1 11
262.500 126.2.TSLA4T1C262500 NA NA NA NA 38.650 40.35 NA NA
265.000 126.2.TSLA4T1C265000 NA NA NA NA 41.150 42.95 NA NA
267.500 126.2.TSLA4T1C267500 NA NA NA NA 43.550 45.45 NA NA
270.000 126.2.TSLA4T1C270000 35.65 -6.65 -15.72% 1.47 46.050 47.9 4 8
272.500 126.2.TSLA4T1C272500 NA NA NA NA 48.450 50.05 NA NA
275.000 126.2.TSLA4T1C275000 54.90 +14.50 +35.89% 1.42 50.950 52.85 6 9
277.500 126.2.TSLA4T1C277500 NA NA NA NA 53.450 55.05 NA NA
280.000 126.2.TSLA4T1C280000 NA NA NA NA 55.950 57.9 NA NA
285.000 126.2.TSLA4T1C285000 63.65 +14.25 +28.85% 1.07 60.800 62.5 8 11
290.000 126.2.TSLA4T1C290000 NA NA NA NA 65.850 67.45 NA NA
295.000 126.2.TSLA4T1C295000 NA NA NA NA 70.350 73.15 NA NA
300.000 126.2.TSLA4T1C300000 NA NA NA NA 75.350 78.05 NA NA
305.000 126.2.TSLA4T1C305000 NA NA NA NA 80.350 82.95 NA NA
310.000 126.2.TSLA4T1C310000 NA NA NA NA 85.300 88.35 NA NA
315.000 126.2.TSLA4T1C315000 NA NA NA NA 89.750 93.6 NA NA
320.000 126.2.TSLA4T1C320000 NA NA NA NA 95.100 98.65 NA NA
325.000 126.2.TSLA4T1C325000 NA NA NA NA 100.300 103.7 NA NA
330.000 126.2.TSLA4T1C330000 NA NA NA NA 105.100 108.2 NA NA
335.000 126.2.TSLA4T1C335000 NA NA NA NA 110.250 113.65 NA NA
340.000 126.2.TSLA4T1C340000 NA NA NA NA 115.250 118.6 NA NA
345.000 126.2.TSLA4T1C345000 NA NA NA NA 120.300 123.7 NA NA
350.000 126.2.TSLA4T1C350000 NA NA NA NA 125.100 127.85 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:14 AM ET