TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
207.99Down-10.65-4.87%Today's Close  |  210.00 +2.00 +0.97% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
135.000 126.2.TSLA4DPC135000 NA NA NA NA 71.700 74.9 NA NA
140.000 126.2.TSLA4DPC140000 NA NA NA NA 66.700 69.9 NA NA
145.000 126.2.TSLA4DPC145000 NA NA NA NA 61.700 64.4 NA NA
150.000 126.2.TSLA4DPC150000 65.00 +17.50 +36.84% 2.36 57.700 60.35 8 19
155.000 126.2.TSLA4DPC155000 NA NA NA NA 51.750 55.15 NA NA
160.000 126.2.TSLA4DPC160000 51.40 +6.25 +13.84% 2.16 47.500 50.15 4 4
162.500 126.2.TSLA4DPC162500 37.15 +37.15 NA 2.21 45.100 47.7 2 2
165.000 126.2.TSLA4DPC165000 43.60 +7.90 +22.13% 2.36 42.800 45.35 4 5
167.500 126.2.TSLA4DPC167500 37.90 +37.90 NA 2.21 39.750 42.7 2 2
170.000 126.2.TSLA4DPC170000 45.39 +11.79 +35.09% 2.26 37.900 40.25 1 14
172.500 126.2.TSLA4DPC172500 NA NA NA NA 35.100 37.3 NA NA
175.000 126.2.TSLA4DPC175000 26.10 -0.90 -3.33% 1.86 32.600 34.85 1 35
177.500 126.2.TSLA4DPC177500 NA NA NA NA 30.150 32.35 NA NA
180.000 126.2.TSLA4DPC180000 31.55 -4.95 -13.56% 0.96 27.650 28.95 3 67
182.500 126.2.TSLA4DPC182500 18.30 +18.30 NA 1.91 25.400 27.4 4 12
185.000 126.2.TSLA4DPC185000 23.70 -6.30 -21.00% 0.91 22.700 23.9 5 186
187.500 126.2.TSLA4DPC187500 22.04 -8.49 -27.81% 0.46 20.300 20.95 4 34
190.000 126.2.TSLA4DPC190000 19.20 -9.09 -32.13% 0.41 17.800 18.4 24 881
192.500 126.2.TSLA4DPC192500 20.10 -5.40 -21.18% 0.46 15.350 15.95 59 253
195.000 126.2.TSLA4DPC195000 14.00 -10.00 -41.67% 1.01 13.350 14 164 864
197.500 126.2.TSLA4DPC197500 11.35 -9.20 -44.77% 1.11 11.350 11.6 91 367
200.000 126.2.TSLA4DPC200000 8.90 -9.52 -51.68% 1.41 9.200 9.4 929 3,036
202.500 126.2.TSLA4DPC202500 7.45 -7.45 -50.00% 1.76 7.000 7.25 105 520
205.000 126.2.TSLA4DPC205000 5.10 -9.15 -64.21% 2.56 5.400 5.55 1,151 2,454
207.500 126.2.TSLA4DPC207500 3.60 -8.80 -70.97% 3.26 3.600 3.75 1,311 650
210.000 126.2.TSLA4DPC210000 2.45 -7.55 -75.50% 2.55 2.500 2.55 5,996 2,762
212.500 126.2.TSLA4DPC212500 1.63 -6.42 -79.75% 1.66 1.600 1.66 4,102 846
215.000 126.2.TSLA4DPC215000 1.05 -5.60 -84.21% 1.05 1.030 1.05 12,046 3,487
217.500 126.2.TSLA4DPC217500 0.69 -4.40 -86.44% 0.7 0.670 0.7 4,067 1,097
220.000 126.2.TSLA4DPC220000 0.43 -3.62 -89.38% 0.49 0.450 0.49 8,391 3,272
222.500 126.2.TSLA4DPC222500 0.28 -2.62 -90.34% 0.31 0.270 0.31 1,140 886
225.000 126.2.TSLA4DPC225000 0.20 -1.96 -90.74% 0.23 0.210 0.23 6,861 4,989
227.500 126.2.TSLA4DPC227500 0.16 -1.29 -88.97% 0.16 0.120 0.16 3,355 3,014
230.000 126.2.TSLA4DPC230000 0.12 -0.94 -88.68% 0.14 0.110 0.14 1,789 2,572
232.500 126.2.TSLA4DPC232500 0.11 -0.78 -87.64% 0.1 0.060 0.1 267 809
235.000 126.2.TSLA4DPC235000 0.10 -0.44 -81.48% 0.1 0.050 0.1 711 1,326
237.500 126.2.TSLA4DPC237500 0.07 -0.37 -84.09% 0.09 0.050 0.09 152 358
240.000 126.2.TSLA4DPC240000 0.06 -0.24 -80.00% 0.09 0.040 0.09 194 866
242.500 126.2.TSLA4DPC242500 0.07 -0.19 -73.08% 0.08 0.030 0.08 10 593
245.000 126.2.TSLA4DPC245000 0.07 -0.11 -61.11% 0.07 0.030 0.07 30 1,017
247.500 126.2.TSLA4DPC247500 0.14 +0.07 +100.00% 0.06 0.020 0.06 266 479
250.000 126.2.TSLA4DPC250000 0.03 -0.08 -72.73% 0.04 0.030 0.04 98 1,215
252.500 126.2.TSLA4DPC252500 0.03 -0.04 -57.14% 0.03 0.010 0.03 6 536
255.000 126.2.TSLA4DPC255000 0.03 -0.04 -57.14% 0.03 0.010 0.03 1 557
257.500 126.2.TSLA4DPC257500 0.03 -0.01 -25.00% 0.03 NA 0.03 8 97
260.000 126.2.TSLA4DPC260000 0.04 -0.34 -89.47% 0.03 NA 0.03 2 492
262.500 126.2.TSLA4DPC262500 0.05 -0.88 -94.62% 0.1 NA 0.1 1 54
265.000 126.2.TSLA4DPC265000 0.35 +0.23 +191.67% 0.04 NA 0.04 3 41
267.500 126.2.TSLA4DPC267500 0.11 -0.04 -26.67% 0.02 NA 0.02 3 25
270.000 126.2.TSLA4DPC270000 0.01 -0.04 -80.00% 0.02 0.010 0.02 10 191
272.500 126.2.TSLA4DPC272500 0.08 -0.95 -92.23% 0.04 NA 0.04 11 24
275.000 126.2.TSLA4DPC275000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 24
277.500 126.2.TSLA4DPC277500 0.03 -0.11 -78.57% 0.09 NA 0.09 30 25
280.000 126.2.TSLA4DPC280000 0.01 unch unch 0.01 0.010 0.01 29 116
282.500 126.2.TSLA4DPC282500 0.11 -1.79 -94.21% 0.04 NA 0.04 8 34
285.000 126.2.TSLA4DPC285000 0.21 -0.04 -16.00% 0.04 NA 0.04 10 119
287.500 126.2.TSLA4DPC287500 0.01 -0.21 -95.45% 0.09 NA 0.09 1 52
290.000 126.2.TSLA4DPC290000 0.04 -0.16 -80.00% 0.03 NA 0.03 64 136
292.500 126.2.TSLA4DPC292500 0.01 unch unch 0.02 NA 0.02 10 32
295.000 126.2.TSLA4DPC295000 0.02 -0.24 -92.31% 0.09 NA 0.09 1 5
297.500 126.2.TSLA4DPC297500 2.85 -0.75 -20.83% 0.09 NA 0.09 20 20
300.000 126.2.TSLA4DPC300000 0.05 -0.25 -83.33% 0.03 NA 0.03 40 165
302.500 126.2.TSLA4DPC302500 NA NA NA NA NA 0.13 NA NA
305.000 126.2.TSLA4DPC305000 0.16 -0.19 -54.29% 0.04 NA 0.04 1 22
310.000 126.2.TSLA4DPC310000 0.13 -0.17 -56.67% 0.05 NA 0.05 2 16
320.000 126.2.TSLA4DPC320000 0.07 -0.27 -79.41% 0.25 NA 0.25 8 31
330.000 126.2.TSLA4DPC330000 0.20 -1.04 -83.87% 0.15 NA 0.15 20 63
340.000 126.2.TSLA4DPC340000 0.25 +0.03 +13.64% 0.04 NA 0.04 40 62
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
135.000 126.2.TSLA4PPC135000 0.10 +0.10 NA 0.03 NA 0.03 12 12
140.000 126.2.TSLA4PPC140000 0.01 -0.06 -85.71% 0.03 NA 0.03 5 24
145.000 126.2.TSLA4PPC145000 0.16 +0.01 +6.67% 0.03 NA 0.03 7 50
150.000 126.2.TSLA4PPC150000 0.01 -0.01 -50.00% 0.03 NA 0.03 33 687
155.000 126.2.TSLA4PPC155000 0.01 unch unch 0.01 0.010 0.01 15 768
160.000 126.2.TSLA4PPC160000 0.01 unch unch 0.04 NA 0.04 1 618
162.500 126.2.TSLA4PPC162500 0.12 -0.16 -57.14% 0.05 0.010 0.05 4 134
165.000 126.2.TSLA4PPC165000 0.02 +0.01 +100.00% 0.04 0.010 0.04 20 493
167.500 126.2.TSLA4PPC167500 0.03 +0.01 +50.00% 0.06 0.020 0.06 1 97
170.000 126.2.TSLA4PPC170000 0.02 -0.01 -33.33% 0.07 0.020 0.07 22 2,251
172.500 126.2.TSLA4PPC172500 0.04 -0.01 -20.00% 0.07 0.010 0.07 6 365
175.000 126.2.TSLA4PPC175000 0.05 unch unch 0.05 0.040 0.05 48 1,349
177.500 126.2.TSLA4PPC177500 0.06 -0.14 -70.00% 0.05 0.020 0.05 135 256
180.000 126.2.TSLA4PPC180000 0.05 -0.02 -28.57% 0.06 0.040 0.06 121 1,390
182.500 126.2.TSLA4PPC182500 0.06 -0.04 -40.00% 0.07 0.050 0.07 10 445
185.000 126.2.TSLA4PPC185000 0.08 -0.02 -20.00% 0.09 0.050 0.09 134 1,985
187.500 126.2.TSLA4PPC187500 0.09 -0.02 -18.18% 0.1 0.060 0.1 81 402
190.000 126.2.TSLA4PPC190000 0.14 unch unch 0.15 0.110 0.15 1,251 3,125
192.500 126.2.TSLA4PPC192500 0.22 +0.03 +15.79% 0.23 0.190 0.23 301 735
195.000 126.2.TSLA4PPC195000 0.33 +0.07 +26.92% 0.37 0.320 0.37 1,111 2,700
197.500 126.2.TSLA4PPC197500 0.56 +0.19 +51.35% 0.6 0.550 0.6 995 1,134
200.000 126.2.TSLA4PPC200000 0.95 +0.49 +106.52% 0.95 0.910 0.95 5,154 4,002
202.500 126.2.TSLA4PPC202500 1.42 +0.77 +118.46% 1.51 1.450 1.51 1,925 996
205.000 126.2.TSLA4PPC205000 2.24 +1.34 +148.89% 2.07 2.010 2.07 4,820 2,773
207.500 126.2.TSLA4PPC207500 3.35 +2.16 +181.51% 3.35 3.300 3.35 4,006 980
210.000 126.2.TSLA4PPC210000 4.55 +1.72 +60.78% 2.64 4.550 4.65 8,994 2,833
212.500 126.2.TSLA4PPC212500 6.10 +3.67 +151.03% 1.64 5.950 6.15 2,339 676
215.000 126.2.TSLA4PPC215000 8.05 +4.75 +143.94% 1.19 8.050 8.2 4,459 4,111
217.500 126.2.TSLA4PPC217500 10.15 +5.87 +137.15% 0.69 9.900 10.2 885 355
220.000 126.2.TSLA4PPC220000 12.57 +6.97 +124.46% 0.69 12.400 12.7 954 570
222.500 126.2.TSLA4PPC222500 11.66 +4.57 +64.46% 0.64 14.550 15.15 68 90
225.000 126.2.TSLA4PPC225000 17.55 +8.20 +87.70% 0.49 16.950 17.5 30 202
227.500 126.2.TSLA4PPC227500 19.31 +8.56 +79.63% 0.39 19.300 19.9 25 219
230.000 126.2.TSLA4PPC230000 21.74 +7.95 +57.65% 0.49 21.700 22.5 49 305
232.500 126.2.TSLA4PPC232500 24.00 +7.00 +41.18% 0.39 22.700 24.9 22 38
235.000 126.2.TSLA4PPC235000 23.55 +0.55 +2.39% 0.49 25.300 27.5 1 54
237.500 126.2.TSLA4PPC237500 25.04 +6.29 +33.55% 0.74 28.050 30.25 2 20
240.000 126.2.TSLA4PPC240000 24.26 -10.74 -30.69% 0.14 30.800 32.15 29 142
242.500 126.2.TSLA4PPC242500 38.00 +2.75 +7.80% 0.79 32.550 35.3 1 85
245.000 126.2.TSLA4PPC245000 36.30 +5.15 +16.53% 0.54 35.150 37.55 5 32
247.500 126.2.TSLA4PPC247500 42.16 +17.21 +68.98% 0.69 37.650 40.2 121 263
250.000 126.2.TSLA4PPC250000 39.53 -5.14 -11.51% 0.64 39.800 42.65 3 38
252.500 126.2.TSLA4PPC252500 27.71 +27.71 NA 0.44 42.350 44.95 3 3
255.000 126.2.TSLA4PPC255000 66.20 +16.20 +32.40% 0.59 44.850 47.6 9 21
257.500 126.2.TSLA4PPC257500 53.01 +53.01 NA 0.49 47.200 50 1 6
260.000 126.2.TSLA4PPC260000 48.40 +5.40 +12.56% 0.54 49.850 52.55 2 13
262.500 126.2.TSLA4PPC262500 38.25 +38.25 NA 1.19 52.750 55.7 2 6
265.000 126.2.TSLA4PPC265000 NA NA NA NA 54.800 57.45 NA 5
267.500 126.2.TSLA4PPC267500 46.05 +46.05 NA 1.09 57.300 60.6 10 10
270.000 126.2.TSLA4PPC270000 NA NA NA NA 59.800 62.45 NA NA
272.500 126.2.TSLA4PPC272500 NA NA NA NA 62.150 64.8 NA NA
275.000 126.2.TSLA4PPC275000 52.70 +52.70 NA 1.19 64.800 68.2 10 20
277.500 126.2.TSLA4PPC277500 NA NA NA NA 67.300 70.75 NA 10
280.000 126.2.TSLA4PPC280000 NA NA NA NA 69.650 72.4 NA NA
282.500 126.2.TSLA4PPC282500 NA NA NA NA 72.300 74.95 NA NA
285.000 126.2.TSLA4PPC285000 NA NA NA NA 74.800 77.45 NA NA
287.500 126.2.TSLA4PPC287500 NA NA NA NA 77.300 79.95 NA NA
290.000 126.2.TSLA4PPC290000 NA NA NA NA 79.650 82.4 NA NA
292.500 126.2.TSLA4PPC292500 NA NA NA NA 82.150 84.9 NA NA
295.000 126.2.TSLA4PPC295000 NA NA NA NA 84.650 87.6 NA NA
297.500 126.2.TSLA4PPC297500 NA NA NA NA 87.300 89.95 NA NA
300.000 126.2.TSLA4PPC300000 105.00 +36.04 +52.26% 0.49 89.800 92.5 1 2
302.500 126.2.TSLA4PPC302500 NA NA NA NA 92.300 94.95 NA NA
305.000 126.2.TSLA4PPC305000 NA NA NA NA 94.800 97.45 NA NA
310.000 126.2.TSLA4PPC310000 NA NA NA NA 99.650 102.45 NA NA
320.000 126.2.TSLA4PPC320000 NA NA NA NA 109.650 112.4 NA NA
330.000 126.2.TSLA4PPC330000 NA NA NA NA 119.800 123.05 NA NA
340.000 126.2.TSLA4PPC340000 NA NA NA NA 129.650 132.65 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 6:46 PM ET