TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
223.30 Down -5.62 -2.46%
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 68.68 +3.52 +5.40% 2.30 67.200 70.6 1 2
160.000 126.2.TSLA4H1C160000 NA NA NA NA 62.200 65.7 NA NA
165.000 126.2.TSLA4H1C165000 56.00 -6.00 -9.68% 2.40 57.100 60.7 20 32
167.500 126.2.TSLA4H1C167500 NA NA NA NA 54.600 58 NA NA
170.000 126.2.TSLA4H1C170000 59.00 +59.00 NA 2.70 52.200 56 1 1
172.500 126.2.TSLA4H1C172500 NA NA NA NA 49.700 53.05 NA NA
175.000 126.2.TSLA4H1C175000 50.35 +3.57 +7.63% 2.30 47.200 50.6 11 11
177.500 126.2.TSLA4H1C177500 44.05 +44.05 NA 1.90 44.750 47.7 11 11
180.000 126.2.TSLA4H1C180000 46.50 +4.00 +9.41% 2.40 42.350 45.7 1 59
182.500 126.2.TSLA4H1C182500 38.10 -8.77 -18.71% 2.40 39.850 43.2 1 1
185.000 126.2.TSLA4H1C185000 45.34 +8.74 +23.88% 2.65 37.550 40.95 1 14
187.500 126.2.TSLA4H1C187500 35.85 +11.15 +45.14% 2.35 35.050 38.15 6 27
190.000 126.2.TSLA4H1C190000 34.20 -2.30 -6.30% 2.55 32.650 35.85 2 54
192.500 126.2.TSLA4H1C192500 31.45 +5.10 +19.35% 2.95 30.250 33.75 11 20
195.000 126.2.TSLA4H1C195000 31.33 +1.13 +3.74% 3.15 28.250 31.45 3 34
197.500 126.2.TSLA4H1C197500 28.52 +0.64 +2.30% 3.00 26.400 28.8 1 10
200.000 126.2.TSLA4H1C200000 25.55 -4.40 -14.69% 2.95 24.850 26.25 126 280
202.500 126.2.TSLA4H1C202500 24.66 -0.34 -1.36% 3.05 23.200 23.85 34 39
205.000 126.2.TSLA4H1C205000 21.49 -2.95 -12.07% 3.35 21.000 21.65 92 254
207.500 126.2.TSLA4H1C207500 19.45 -3.28 -14.43% 4.10 19.350 19.9 58 178
210.000 126.2.TSLA4H1C210000 17.90 -3.06 -14.60% 4.65 17.300 17.95 161 499
212.500 126.2.TSLA4H1C212500 16.31 -2.39 -12.78% 5.75 15.950 16.55 61 119
215.000 126.2.TSLA4H1C215000 14.29 -2.95 -17.11% 6.50 14.500 14.8 377 850
217.500 126.2.TSLA4H1C217500 13.19 -2.34 -15.07% 7.40 12.950 13.2 180 448
220.000 126.2.TSLA4H1C220000 11.56 -2.92 -20.17% 8.65 11.800 11.95 865 2,061
222.500 126.2.TSLA4H1C222500 10.40 -2.40 -18.75% 9.95 10.550 10.75 687 1,123
225.000 126.2.TSLA4H1C225000 8.95 -2.50 -21.83% 9.45 9.250 9.45 2,217 2,929
227.500 126.2.TSLA4H1C227500 8.00 -2.25 -21.95% 8.35 8.200 8.35 1,098 1,377
230.000 126.2.TSLA4H1C230000 6.90 -1.96 -22.12% 7.1 7.050 7.1 2,388 4,170
232.500 126.2.TSLA4H1C232500 5.87 -1.92 -24.65% 6 5.800 6 825 1,280
235.000 126.2.TSLA4H1C235000 4.90 -1.65 -25.19% 5.05 5.000 5.05 2,834 3,495
237.500 126.2.TSLA4H1C237500 4.05 -1.56 -27.81% 4.25 4.150 4.25 1,291 1,235
240.000 126.2.TSLA4H1C240000 3.28 -1.37 -29.46% 3.5 3.400 3.5 2,506 2,895
242.500 126.2.TSLA4H1C242500 2.71 -1.22 -31.04% 2.79 2.630 2.79 1,137 1,068
245.000 126.2.TSLA4H1C245000 2.19 -1.01 -31.56% 2.25 2.120 2.25 1,977 2,260
247.500 126.2.TSLA4H1C247500 1.80 -0.80 -30.77% 1.82 1.690 1.82 831 1,018
250.000 126.2.TSLA4H1C250000 1.42 -0.65 -31.40% 1.47 1.350 1.47 3,779 4,161
252.500 126.2.TSLA4H1C252500 1.14 -0.55 -32.54% 1.13 1.030 1.13 767 924
255.000 126.2.TSLA4H1C255000 0.91 -0.43 -32.09% 0.9 0.870 0.9 1,885 2,003
257.500 126.2.TSLA4H1C257500 0.90 -0.15 -14.29% 0.75 0.680 0.75 1,144 1,169
260.000 126.2.TSLA4H1C260000 0.52 -0.31 -37.35% 0.58 0.550 0.58 2,733 2,851
262.500 126.2.TSLA4H1C262500 0.38 -0.22 -36.67% 0.46 0.400 0.46 774 712
265.000 126.2.TSLA4H1C265000 0.27 -0.24 -47.06% 0.33 0.300 0.33 1,717 2,149
267.500 126.2.TSLA4H1C267500 0.14 -0.24 -63.16% 0.29 0.230 0.29 567 496
270.000 126.2.TSLA4H1C270000 0.21 -0.11 -34.38% 0.21 0.160 0.21 1,392 2,207
272.500 126.2.TSLA4H1C272500 0.16 -0.07 -30.43% 0.2 0.120 0.2 296 338
275.000 126.2.TSLA4H1C275000 0.11 -0.12 -52.17% 0.12 0.100 0.12 1,251 2,299
277.500 126.2.TSLA4H1C277500 0.08 -0.03 -27.27% 0.1 0.020 0.1 472 358
280.000 126.2.TSLA4H1C280000 0.07 -0.05 -41.67% 0.07 0.050 0.07 818 1,597
285.000 126.2.TSLA4H1C285000 0.04 -0.04 -50.00% 0.04 NA 0.04 313 384
290.000 126.2.TSLA4H1C290000 0.02 -0.07 -77.78% 0.02 NA 0.02 692 730
295.000 126.2.TSLA4H1C295000 0.03 -0.02 -40.00% 0.03 NA 0.03 277 278
300.000 126.2.TSLA4H1C300000 0.01 -0.05 -83.33% 0.02 0.010 0.02 858 751
305.000 126.2.TSLA4H1C305000 0.01 -0.09 -90.00% 0.02 NA 0.02 100 127
310.000 126.2.TSLA4H1C310000 NA NA NA NA NA 0.05 NA NA
315.000 126.2.TSLA4H1C315000 NA NA NA NA NA 0.23 NA NA
320.000 126.2.TSLA4H1C320000 NA NA NA NA NA 0.15 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 0.23 NA NA
335.000 126.2.TSLA4H1C335000 NA NA NA NA NA 0.23 NA NA
340.000 126.2.TSLA4H1C340000 NA NA NA NA NA 0.14 NA NA
345.000 126.2.TSLA4H1C345000 NA NA NA NA NA 0.14 NA NA
350.000 126.2.TSLA4H1C350000 0.01 -0.02 -66.67% 0.02 NA 0.02 12 212
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% 0.13 NA 0.13 11 31
160.000 126.2.TSLA4T1C160000 0.02 -0.13 -86.67% 0.87 NA 0.87 397 307
165.000 126.2.TSLA4T1C165000 0.03 -0.07 -70.00% 0.03 0.010 0.03 172 222
167.500 126.2.TSLA4T1C167500 0.05 -0.30 -85.71% 0.16 0.020 0.16 34 140
170.000 126.2.TSLA4T1C170000 0.03 -0.11 -78.57% 0.07 0.050 0.07 87 246
172.500 126.2.TSLA4T1C172500 0.09 -0.06 -40.00% 0.07 0.040 0.07 16 47
175.000 126.2.TSLA4T1C175000 0.10 unch unch 0.1 0.090 0.1 205 389
177.500 126.2.TSLA4T1C177500 0.15 +0.07 +87.50% 0.15 0.100 0.15 399 373
180.000 126.2.TSLA4T1C180000 0.29 +0.17 +141.67% 0.18 0.170 0.18 2,117 2,422
182.500 126.2.TSLA4T1C182500 0.22 +0.05 +29.41% 0.28 0.160 0.28 308 777
185.000 126.2.TSLA4T1C185000 0.41 +0.25 +156.25% 0.35 0.290 0.35 1,212 1,467
187.500 126.2.TSLA4T1C187500 0.42 +0.18 +75.00% 0.44 0.380 0.44 1,161 1,423
190.000 126.2.TSLA4T1C190000 0.54 +0.26 +92.86% 0.59 0.540 0.59 3,005 3,765
192.500 126.2.TSLA4T1C192500 0.75 +0.29 +63.04% 0.78 0.650 0.78 661 1,049
195.000 126.2.TSLA4T1C195000 1.03 +0.51 +98.08% 0.95 0.910 0.95 1,800 2,337
197.500 126.2.TSLA4T1C197500 1.25 +0.56 +81.16% 1.25 1.180 1.25 1,117 1,195
200.000 126.2.TSLA4T1C200000 1.63 +0.72 +79.12% 1.67 1.570 1.67 5,237 5,072
202.500 126.2.TSLA4T1C202500 1.97 +0.83 +72.81% 2.19 1.970 2.19 1,055 1,321
205.000 126.2.TSLA4T1C205000 2.66 +1.12 +72.73% 2.63 2.480 2.63 1,934 2,324
207.500 126.2.TSLA4T1C207500 3.21 +1.29 +67.19% 3.2 3.100 3.2 971 1,479
210.000 126.2.TSLA4T1C210000 4.06 +1.67 +69.87% 4 3.850 4 2,931 2,950
212.500 126.2.TSLA4T1C212500 4.63 +1.59 +52.30% 5.05 4.800 5.05 951 916
215.000 126.2.TSLA4T1C215000 6.00 +2.29 +61.73% 5.85 5.650 5.85 2,150 2,671
217.500 126.2.TSLA4T1C217500 6.95 +2.38 +52.08% 7.15 6.750 7.15 1,086 1,805
220.000 126.2.TSLA4T1C220000 8.07 +2.64 +48.62% 8.2 7.950 8.2 2,971 2,951
222.500 126.2.TSLA4T1C222500 9.45 +2.97 +45.83% 9.2 9.050 9.2 1,260 1,306
225.000 126.2.TSLA4T1C225000 10.50 +2.91 +38.34% 8.95 10.400 10.65 2,701 2,432
227.500 126.2.TSLA4T1C227500 11.55 +2.81 +32.15% 7.60 11.550 11.8 791 1,144
230.000 126.2.TSLA4T1C230000 13.29 +3.39 +34.24% 6.30 12.750 13 1,022 1,535
232.500 126.2.TSLA4T1C232500 14.79 +3.30 +28.72% 5.45 14.350 14.65 293 316
235.000 126.2.TSLA4T1C235000 16.03 +3.28 +25.73% 4.30 15.700 16 134 403
237.500 126.2.TSLA4T1C237500 18.43 +4.18 +29.33% 3.90 17.500 18.1 51 134
240.000 126.2.TSLA4T1C240000 19.68 +4.13 +26.56% 3.40 19.350 20.1 123 183
242.500 126.2.TSLA4T1C242500 23.07 +0.42 +1.85% 2.60 21.250 21.8 40 120
245.000 126.2.TSLA4T1C245000 22.89 +3.23 +16.43% 2.05 23.200 23.75 31 89
247.500 126.2.TSLA4T1C247500 25.15 +2.81 +12.58% 1.70 24.000 25.9 30 54
250.000 126.2.TSLA4T1C250000 27.25 +4.30 +18.74% 2.00 26.600 28.7 88 271
252.500 126.2.TSLA4T1C252500 25.60 -3.95 -13.37% 1.95 28.600 31.15 1 8
255.000 126.2.TSLA4T1C255000 31.78 -1.30 -3.93% 1.75 30.900 33.45 3 19
257.500 126.2.TSLA4T1C257500 30.75 +30.75 NA 1.95 33.000 36.15 11 11
260.000 126.2.TSLA4T1C260000 36.46 +2.91 +8.67% 1.55 36.150 38.25 4 45
262.500 126.2.TSLA4T1C262500 41.25 +3.65 +9.71% 1.55 37.950 40.75 2 2
265.000 126.2.TSLA4T1C265000 NA NA NA NA 40.000 43.25 NA 10
267.500 126.2.TSLA4T1C267500 43.15 +43.15 NA 1.45 42.700 45.65 43 43
270.000 126.2.TSLA4T1C270000 43.20 +1.75 +4.22% 1.45 45.450 48.15 21 40
272.500 126.2.TSLA4T1C272500 NA NA NA NA 47.600 50.8 NA NA
275.000 126.2.TSLA4T1C275000 54.90 +14.50 +35.89% 1.30 49.950 53 6 9
277.500 126.2.TSLA4T1C277500 NA NA NA NA 52.800 55.85 NA NA
280.000 126.2.TSLA4T1C280000 NA NA NA NA 54.700 57.95 NA NA
285.000 126.2.TSLA4T1C285000 63.65 +14.25 +28.85% 1.30 59.700 63 8 11
290.000 126.2.TSLA4T1C290000 NA NA NA NA 64.650 67.85 NA NA
295.000 126.2.TSLA4T1C295000 NA NA NA NA 69.500 72.9 NA NA
300.000 126.2.TSLA4T1C300000 NA NA NA NA 74.400 77.9 NA NA
305.000 126.2.TSLA4T1C305000 79.20 +79.20 NA 1.20 79.400 82.9 1 NA
310.000 126.2.TSLA4T1C310000 NA NA NA NA 84.200 87.9 NA NA
315.000 126.2.TSLA4T1C315000 NA NA NA NA 89.200 92.9 NA NA
320.000 126.2.TSLA4T1C320000 NA NA NA NA 94.300 97.9 NA NA
325.000 126.2.TSLA4T1C325000 NA NA NA NA 99.200 102.9 NA NA
330.000 126.2.TSLA4T1C330000 NA NA NA NA 104.400 107.9 NA NA
335.000 126.2.TSLA4T1C335000 NA NA NA NA 109.200 112.9 NA NA
340.000 126.2.TSLA4T1C340000 NA NA NA NA 114.400 117.9 NA NA
345.000 126.2.TSLA4T1C345000 NA NA NA NA 119.400 123 NA NA
350.000 126.2.TSLA4T1C350000 NA NA NA NA 124.400 127.9 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 7:58 AM ET