TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
256.04 Up +0.33 +0.13%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
160.000 126.2.TSLA4HMC160000 NA NA NA NA 97.150 98.65 NA NA
165.000 126.2.TSLA4HMC165000 NA NA NA NA 92.150 93.65 NA NA
170.000 126.2.TSLA4HMC170000 NA NA NA NA 85.650 87.1 NA NA
175.000 126.2.TSLA4HMC175000 82.70 +82.70 NA 1.06 80.650 82.1 1 1
180.000 126.2.TSLA4HMC180000 NA NA NA NA 75.800 77.1 NA NA
185.000 126.2.TSLA4HMC185000 NA NA NA NA 72.200 73.65 NA NA
190.000 126.2.TSLA4HMC190000 71.70 +38.10 +113.39% 2.01 66.700 68.05 26 22
195.000 126.2.TSLA4HMC195000 NA NA NA NA 61.550 63.45 NA 10
197.500 126.2.TSLA4HMC197500 62.78 +62.78 NA 0.96 58.300 59.5 2 11
200.000 126.2.TSLA4HMC200000 55.29 +1.14 +2.11% 0.96 55.650 57 2 18
202.500 126.2.TSLA4HMC202500 33.50 +7.30 +27.86% 2.41 54.200 55.95 2 48
205.000 126.2.TSLA4HMC205000 33.60 +10.95 +48.34% 2.71 51.900 53.75 64 64
207.500 126.2.TSLA4HMC207500 26.55 +26.55 NA 2.66 49.750 51.2 12 11
210.000 126.2.TSLA4HMC210000 46.33 +1.43 +3.18% 2.01 46.700 48.05 8 141
212.500 126.2.TSLA4HMC212500 25.20 +6.70 +36.22% 2.01 44.200 45.55 10 13
215.000 126.2.TSLA4HMC215000 40.43 +0.64 +1.61% 0.96 40.650 42 1 28
217.500 126.2.TSLA4HMC217500 40.85 +9.25 +29.27% 2.36 39.400 40.9 10 41
220.000 126.2.TSLA4HMC220000 36.30 +2.08 +6.08% 1.96 36.700 38 3 107
222.500 126.2.TSLA4HMC222500 38.00 -2.95 -7.20% 1.96 34.200 35.5 23 67
225.000 126.2.TSLA4HMC225000 31.10 -1.30 -4.01% 2.01 31.700 33.05 4 146
227.500 126.2.TSLA4HMC227500 35.79 +13.94 +63.80% 2.36 29.400 30.9 1 93
230.000 126.2.TSLA4HMC230000 26.45 -1.25 -4.51% 2.06 26.750 28.1 8 170
232.500 126.2.TSLA4HMC232500 24.50 -4.12 -14.40% 0.96 23.450 24.5 4 114
235.000 126.2.TSLA4HMC235000 21.40 +1.77 +9.02% 0.66 21.000 21.7 3 210
237.500 126.2.TSLA4HMC237500 20.10 +0.62 +3.18% 0.61 18.450 19.15 1 91
240.000 126.2.TSLA4HMC240000 16.30 +1.40 +9.40% 0.61 16.000 16.65 4 501
242.500 126.2.TSLA4HMC242500 15.80 +2.85 +22.01% 1.46 14.450 15 4 92
245.000 126.2.TSLA4HMC245000 11.55 -0.10 -0.86% 2.36 12.800 13.4 6 393
247.500 126.2.TSLA4HMC247500 9.84 -0.26 -2.57% 1.91 10.050 10.45 16 423
250.000 126.2.TSLA4HMC250000 6.70 -0.04 -0.59% 1.66 7.400 7.7 72 1,664
252.500 126.2.TSLA4HMC252500 4.60 unch unch 1.31 4.600 4.85 43 688
255.000 126.2.TSLA4HMC255000 2.96 +0.10 +3.50% 2.71 3.500 3.75 657 2,229
257.500 126.2.TSLA4HMC257500 2.27 +0.55 +31.98% 2.26 2.160 2.26 1,484 1,876
260.000 126.2.TSLA4HMC260000 1.23 +0.29 +30.85% 1.44 1.360 1.44 2,288 4,410
262.500 126.2.TSLA4HMC262500 0.67 +0.15 +28.85% 0.7 0.650 0.7 427 2,245
265.000 126.2.TSLA4HMC265000 0.28 +0.03 +12.00% 0.39 0.340 0.39 395 3,513
267.500 126.2.TSLA4HMC267500 0.20 +0.03 +17.65% 0.26 0.220 0.26 80 2,260
270.000 126.2.TSLA4HMC270000 0.14 +0.02 +16.67% 0.17 0.150 0.17 271 4,168
272.500 126.2.TSLA4HMC272500 0.10 +0.01 +11.11% 0.12 0.090 0.12 110 1,992
275.000 126.2.TSLA4HMC275000 0.08 +0.03 +60.00% 0.11 0.080 0.11 36 2,360
277.500 126.2.TSLA4HMC277500 0.05 unch unch 0.08 0.050 0.08 29 1,097
280.000 126.2.TSLA4HMC280000 0.02 -0.03 -60.00% 0.1 0.020 0.1 102 2,705
282.500 126.2.TSLA4HMC282500 0.05 +0.02 +66.67% 0.05 0.020 0.05 9 562
285.000 126.2.TSLA4HMC285000 0.04 unch unch 0.08 NA 0.08 28 1,613
287.500 126.2.TSLA4HMC287500 0.04 -0.04 -50.00% 0.04 0.010 0.04 125 216
290.000 126.2.TSLA4HMC290000 0.05 +0.01 +25.00% 0.03 0.010 0.03 262 3,138
292.500 126.2.TSLA4HMC292500 0.02 -0.02 -50.00% 0.02 0.010 0.02 22 92
295.000 126.2.TSLA4HMC295000 0.03 +0.01 +50.00% 0.02 NA 0.02 135 379
297.500 126.2.TSLA4HMC297500 0.06 +0.06 NA 0.03 NA 0.03 340 340
300.000 126.2.TSLA4HMC300000 0.02 +0.01 +100.00% 0.01 NA 0.01 69 529
305.000 126.2.TSLA4HMC305000 0.06 -0.03 -33.33% 0.03 NA 0.03 15 17
310.000 126.2.TSLA4HMC310000 0.02 -0.04 -66.67% 0.1 NA 0.1 40 47
315.000 126.2.TSLA4HMC315000 0.05 +0.05 NA 0.09 NA 0.09 3 3
320.000 126.2.TSLA4HMC320000 0.05 +0.05 NA 0.09 NA 0.09 2 2
325.000 126.2.TSLA4HMC325000 0.05 +0.05 NA 0.09 NA 0.09 2 2
330.000 126.2.TSLA4HMC330000 0.05 +0.05 NA 0.09 NA 0.09 2 2
335.000 126.2.TSLA4HMC335000 0.05 +0.05 NA 0.09 NA 0.09 2 2
340.000 126.2.TSLA4HMC340000 0.01 -0.04 -80.00% 0.09 NA 0.09 1 3
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
160.000 126.2.TSLA4TMC160000 0.16 +0.16 NA 0.09 NA 0.09 11 20
165.000 126.2.TSLA4TMC165000 NA NA NA NA NA 0.09 NA NA
170.000 126.2.TSLA4TMC170000 NA NA NA NA NA 0.09 NA NA
175.000 126.2.TSLA4TMC175000 NA NA NA NA NA 0.09 NA NA
180.000 126.2.TSLA4TMC180000 0.13 +0.13 NA 0.09 NA 0.09 73 70
185.000 126.2.TSLA4TMC185000 0.31 +0.31 NA 0.09 NA 0.09 10 10
190.000 126.2.TSLA4TMC190000 0.07 -0.13 -65.00% 0.09 NA 0.09 3 150
195.000 126.2.TSLA4TMC195000 0.10 -0.02 -16.67% 0.09 NA 0.09 3 66
197.500 126.2.TSLA4TMC197500 0.17 -0.20 -54.05% 0.09 NA 0.09 14 81
200.000 126.2.TSLA4TMC200000 0.02 -0.03 -60.00% 0.09 NA 0.09 7 462
202.500 126.2.TSLA4TMC202500 0.03 -0.07 -70.00% 0.1 NA 0.1 40 281
205.000 126.2.TSLA4TMC205000 0.02 unch unch 0.1 NA 0.1 16 254
207.500 126.2.TSLA4TMC207500 0.05 -0.10 -66.67% 0.1 NA 0.1 1 964
210.000 126.2.TSLA4TMC210000 0.02 -0.02 -50.00% 0.1 NA 0.1 252 494
212.500 126.2.TSLA4TMC212500 0.02 -0.07 -77.78% 0.06 NA 0.06 9 394
215.000 126.2.TSLA4TMC215000 0.06 +0.01 +20.00% 0.06 NA 0.06 3 249
217.500 126.2.TSLA4TMC217500 0.01 -0.03 -75.00% 0.04 NA 0.04 84 585
220.000 126.2.TSLA4TMC220000 0.04 -0.01 -20.00% 0.06 NA 0.06 256 1,521
222.500 126.2.TSLA4TMC222500 0.03 -0.03 -50.00% 0.1 NA 0.1 42 115
225.000 126.2.TSLA4TMC225000 0.05 unch unch 0.11 NA 0.11 233 550
227.500 126.2.TSLA4TMC227500 0.02 -0.03 -60.00% 0.08 0.010 0.08 1 589
230.000 126.2.TSLA4TMC230000 0.05 -0.04 -44.44% 0.12 NA 0.12 71 826
232.500 126.2.TSLA4TMC232500 0.07 +0.04 +133.33% 0.07 0.050 0.07 219 752
235.000 126.2.TSLA4TMC235000 0.05 -0.09 -64.29% 0.07 0.030 0.07 137 761
237.500 126.2.TSLA4TMC237500 0.04 -0.01 -20.00% 0.09 0.050 0.09 75 817
240.000 126.2.TSLA4TMC240000 0.10 unch unch 0.08 0.050 0.08 284 2,686
242.500 126.2.TSLA4TMC242500 0.09 -0.05 -35.71% 0.1 0.080 0.1 124 1,290
245.000 126.2.TSLA4TMC245000 0.14 -0.10 -41.67% 0.14 0.120 0.14 173 3,704
247.500 126.2.TSLA4TMC247500 0.24 -0.12 -33.33% 0.25 0.220 0.25 165 2,359
250.000 126.2.TSLA4TMC250000 0.50 -0.21 -29.58% 0.45 0.400 0.45 662 4,328
252.500 126.2.TSLA4TMC252500 0.82 -0.47 -36.43% 0.87 0.800 0.87 742 1,917
255.000 126.2.TSLA4TMC255000 1.80 -0.36 -16.67% 1.61 1.500 1.61 1,368 4,998
257.500 126.2.TSLA4TMC257500 2.56 -0.89 -25.80% 1.33 2.650 2.79 918 1,672
260.000 126.2.TSLA4TMC260000 4.16 -1.19 -22.24% 0.14 4.000 4.1 389 2,612
262.500 126.2.TSLA4TMC262500 5.45 -1.65 -23.24% -0.41 5.550 6.05 59 727
265.000 126.2.TSLA4TMC265000 9.20 +0.35 +3.95% -0.51 7.950 8.45 257 826
267.500 126.2.TSLA4TMC267500 12.77 +1.57 +14.02% -0.56 10.150 10.9 21 268
270.000 126.2.TSLA4TMC270000 12.62 -1.93 -13.26% -1.21 12.000 12.75 21 645
272.500 126.2.TSLA4TMC272500 17.80 +4.45 +33.33% 0.19 15.600 16.65 11 64
275.000 126.2.TSLA4TMC275000 17.50 -2.80 -13.79% 0.14 18.500 19.1 20 556
277.500 126.2.TSLA4TMC277500 14.00 -3.00 -17.65% 0.14 20.550 21.6 1 20
280.000 126.2.TSLA4TMC280000 25.85 +1.65 +6.82% -0.96 22.100 23 2 100
282.500 126.2.TSLA4TMC282500 22.10 +22.10 NA 0.29 25.600 26.75 1 1
285.000 126.2.TSLA4TMC285000 20.50 -39.95 -66.09% 0.24 28.050 29.2 20 1
287.500 126.2.TSLA4TMC287500 27.60 +27.60 NA 0.19 30.550 31.65 1 1
290.000 126.2.TSLA4TMC290000 32.25 -2.75 -7.86% -1.11 31.350 32.85 4 3
292.500 126.2.TSLA4TMC292500 NA NA NA NA 33.850 35.35 NA NA
295.000 126.2.TSLA4TMC295000 NA NA NA NA 37.000 38.3 NA NA
297.500 126.2.TSLA4TMC297500 NA NA NA NA 39.000 40.65 NA NA
300.000 126.2.TSLA4TMC300000 37.00 +37.00 NA 0.34 43.050 44.3 2 1
305.000 126.2.TSLA4TMC305000 NA NA NA NA 47.000 48.4 NA NA
310.000 126.2.TSLA4TMC310000 NA NA NA NA 52.000 53.4 NA NA
315.000 126.2.TSLA4TMC315000 NA NA NA NA 57.000 58.3 NA NA
320.000 126.2.TSLA4TMC320000 NA NA NA NA 62.000 63.3 NA NA
325.000 126.2.TSLA4TMC325000 NA NA NA NA 67.000 68.4 NA NA
330.000 126.2.TSLA4TMC330000 NA NA NA NA 72.000 73.3 NA NA
335.000 126.2.TSLA4TMC335000 NA NA NA NA 77.000 78.4 NA NA
340.000 126.2.TSLA4TMC340000 NA NA NA NA 82.000 83.4 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 10:06 AM ET