TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
269.70 Up +5.84 +2.21%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
187.500 126.2.TSLA4I5C187500 NA NA NA NA 80.900 83.45 NA NA
190.000 126.2.TSLA4I5C190000 49.37 +49.37 NA 1.20 78.400 80.9 2 2
192.500 126.2.TSLA4I5C192500 37.75 +37.75 NA 1.25 75.900 78.45 9 9
195.000 126.2.TSLA4I5C195000 NA NA NA NA 73.450 75.95 NA NA
197.500 126.2.TSLA4I5C197500 NA NA NA NA 70.950 73.2 NA NA
200.000 126.2.TSLA4I5C200000 55.44 +23.57 +73.96% 1.25 68.400 70.95 2 13
202.500 126.2.TSLA4I5C202500 NA NA NA NA 65.900 68.45 NA NA
205.000 126.2.TSLA4I5C205000 NA NA NA NA 63.400 65.9 NA 4
207.500 126.2.TSLA4I5C207500 47.35 +21.67 +84.38% 1.20 61.000 63.4 1 33
210.000 126.2.TSLA4I5C210000 59.48 +19.98 +50.58% 1.20 58.500 60.9 4 27
212.500 126.2.TSLA4I5C212500 28.75 +28.75 NA 1.30 56.500 58.5 5 10
215.000 126.2.TSLA4I5C215000 47.12 -0.33 -0.70% 1.25 53.750 55.95 1 14
217.500 126.2.TSLA4I5C217500 24.65 +24.65 NA 0.75 51.450 52.95 5 6
220.000 126.2.TSLA4I5C220000 39.65 -1.30 -3.17% 0.75 49.350 50.45 11 24
222.500 126.2.TSLA4I5C222500 35.70 +6.70 +23.10% 0.75 46.850 47.95 2 19
225.000 126.2.TSLA4I5C225000 46.24 +7.29 +18.72% 0.75 44.350 45.45 2 63
227.500 126.2.TSLA4I5C227500 35.00 +5.67 +19.33% 0.75 41.850 42.95 8 49
230.000 126.2.TSLA4I5C230000 38.49 +4.61 +13.61% 0.75 39.350 40.45 1 66
232.500 126.2.TSLA4I5C232500 28.06 -2.84 -9.19% 0.75 36.900 37.95 2 42
235.000 126.2.TSLA4I5C235000 27.30 -0.80 -2.85% 0.75 34.400 35.45 3 95
237.500 126.2.TSLA4I5C237500 26.48 +8.53 +47.52% 0.80 31.900 33 4 63
240.000 126.2.TSLA4I5C240000 29.90 +5.96 +24.90% 0.50 29.400 30.2 221 240
242.500 126.2.TSLA4I5C242500 27.32 +5.37 +24.46% 0.65 26.950 27.85 7 107
245.000 126.2.TSLA4I5C245000 24.70 +5.35 +27.65% 0.60 24.500 25.3 14 75
247.500 126.2.TSLA4I5C247500 23.31 +6.51 +38.75% 0.90 21.950 23.1 7 152
250.000 126.2.TSLA4I5C250000 19.65 +5.35 +37.41% 0.55 19.650 20.25 214 619
252.500 126.2.TSLA4I5C252500 17.85 +5.90 +49.37% 0.55 17.250 17.75 48 207
255.000 126.2.TSLA4I5C255000 15.12 +4.94 +48.53% 0.65 14.800 15.35 211 493
257.500 126.2.TSLA4I5C257500 12.85 +4.80 +59.63% 0.80 12.450 13 218 276
260.000 126.2.TSLA4I5C260000 10.55 +4.08 +63.06% 1.00 10.350 10.7 478 790
262.500 126.2.TSLA4I5C262500 8.50 +3.61 +73.82% 1.40 8.300 8.6 422 509
265.000 126.2.TSLA4I5C265000 6.60 +2.99 +82.83% 2.00 6.450 6.7 1,161 1,022
267.500 126.2.TSLA4I5C267500 5.00 +2.39 +91.57% 2.85 4.850 5.05 1,264 700
270.000 126.2.TSLA4I5C270000 3.67 +1.85 +101.65% 3.65 3.600 3.65 4,812 1,456
272.500 126.2.TSLA4I5C272500 2.60 +1.34 +106.35% 2.6 2.560 2.6 1,680 243
275.000 126.2.TSLA4I5C275000 1.78 +0.94 +111.90% 1.78 1.750 1.78 4,654 825
277.500 126.2.TSLA4I5C277500 1.22 +0.66 +117.86% 1.26 1.140 1.26 822 164
280.000 126.2.TSLA4I5C280000 0.85 +0.46 +117.95% 0.86 0.810 0.86 4,940 1,010
282.500 126.2.TSLA4I5C282500 0.56 +0.30 +115.38% 0.59 0.550 0.59 1,229 255
285.000 126.2.TSLA4I5C285000 0.41 +0.23 +127.78% 0.42 0.370 0.42 1,874 940
287.500 126.2.TSLA4I5C287500 0.28 +0.13 +86.67% 0.3 0.250 0.3 378 126
290.000 126.2.TSLA4I5C290000 0.20 +0.10 +100.00% 0.23 0.200 0.23 784 1,317
292.500 126.2.TSLA4I5C292500 0.15 +0.09 +150.00% 0.21 0.080 0.21 273 272
295.000 126.2.TSLA4I5C295000 0.11 +0.06 +120.00% 0.16 0.090 0.16 691 1,147
297.500 126.2.TSLA4I5C297500 0.15 unch unch 0.11 0.050 0.11 3 68
300.000 126.2.TSLA4I5C300000 0.09 +0.06 +200.00% 0.11 0.020 0.11 326 319
305.000 126.2.TSLA4I5C305000 0.07 -0.38 -84.44% 0.07 NA 0.07 301 1
310.000 126.2.TSLA4I5C310000 0.04 +0.03 +300.00% 0.07 NA 0.07 111 5
315.000 126.2.TSLA4I5C315000 0.07 -0.13 -65.00% 0.08 NA 0.08 7 8
320.000 126.2.TSLA4I5C320000 0.02 -0.08 -80.00% 0.05 NA 0.05 1 9
325.000 126.2.TSLA4I5C325000 0.03 -0.05 -62.50% 0.05 NA 0.05 5 5
330.000 126.2.TSLA4I5C330000 NA NA NA NA NA 0.05 NA NA
335.000 126.2.TSLA4I5C335000 NA NA NA NA NA 0.05 NA NA
340.000 126.2.TSLA4I5C340000 NA NA NA NA NA 0.05 NA NA
345.000 126.2.TSLA4I5C345000 NA NA NA NA NA 0.05 NA NA
350.000 126.2.TSLA4I5C350000 0.02 +0.02 NA 0.05 NA 0.05 1 NA
355.000 126.2.TSLA4I5C355000 NA NA NA NA NA 0.05 NA NA
360.000 126.2.TSLA4I5C360000 NA NA NA NA NA 0.05 NA NA
365.000 126.2.TSLA4I5C365000 NA NA NA NA NA 0.05 NA NA
370.000 126.2.TSLA4I5C370000 NA NA NA NA NA 0.05 NA NA
375.000 126.2.TSLA4I5C375000 NA NA NA NA NA 0.05 NA NA
380.000 126.2.TSLA4I5C380000 NA NA NA NA NA 0.05 NA NA
385.000 126.2.TSLA4I5C385000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
187.500 126.2.TSLA4U5C187500 0.65 +0.65 NA 0.13 NA 0.13 2 33
190.000 126.2.TSLA4U5C190000 0.05 -0.03 -37.50% 0.13 NA 0.13 8 48
192.500 126.2.TSLA4U5C192500 0.70 +0.70 NA 0.13 NA 0.13 5 15
195.000 126.2.TSLA4U5C195000 0.07 -0.01 -12.50% 0.13 NA 0.13 2 46
197.500 126.2.TSLA4U5C197500 NA NA NA NA NA 0.13 NA NA
200.000 126.2.TSLA4U5C200000 0.05 +0.01 +25.00% 0.05 NA 0.05 12 98
202.500 126.2.TSLA4U5C202500 0.01 -1.84 -99.46% 0.13 NA 0.13 50 1
205.000 126.2.TSLA4U5C205000 0.04 -0.03 -42.86% 0.06 NA 0.06 53 544
207.500 126.2.TSLA4U5C207500 0.04 unch unch 0.13 NA 0.13 50 77
210.000 126.2.TSLA4U5C210000 0.03 -0.01 -25.00% 0.08 NA 0.08 5 122
212.500 126.2.TSLA4U5C212500 0.07 +0.01 +16.67% 0.09 NA 0.09 60 95
215.000 126.2.TSLA4U5C215000 0.05 -0.03 -37.50% 0.08 NA 0.08 3 104
217.500 126.2.TSLA4U5C217500 0.05 -0.05 -50.00% 0.06 0.020 0.06 92 407
220.000 126.2.TSLA4U5C220000 0.10 +0.06 +150.00% 0.07 0.020 0.07 97 240
222.500 126.2.TSLA4U5C222500 0.06 -0.10 -62.50% 0.1 0.040 0.1 1 155
225.000 126.2.TSLA4U5C225000 0.08 -0.02 -20.00% 0.12 0.020 0.12 269 188
227.500 126.2.TSLA4U5C227500 0.14 +0.01 +7.69% 0.14 0.060 0.14 81 143
230.000 126.2.TSLA4U5C230000 0.10 -0.09 -47.37% 0.15 0.090 0.15 108 716
232.500 126.2.TSLA4U5C232500 0.16 +0.03 +23.08% 0.17 0.070 0.17 43 181
235.000 126.2.TSLA4U5C235000 0.10 -0.09 -47.37% 0.13 0.070 0.13 66 379
237.500 126.2.TSLA4U5C237500 0.11 -0.11 -50.00% 0.16 0.090 0.16 213 281
240.000 126.2.TSLA4U5C240000 0.15 -0.09 -37.50% 0.16 0.120 0.16 57 872
242.500 126.2.TSLA4U5C242500 0.16 -0.11 -40.74% 0.18 0.130 0.18 471 260
245.000 126.2.TSLA4U5C245000 0.17 -0.16 -48.48% 0.19 0.150 0.19 439 531
247.500 126.2.TSLA4U5C247500 0.21 -0.21 -50.00% 0.21 0.120 0.21 328 415
250.000 126.2.TSLA4U5C250000 0.24 -0.37 -60.66% 0.25 0.230 0.25 700 1,158
252.500 126.2.TSLA4U5C252500 0.31 -0.55 -63.95% 0.32 0.280 0.32 946 748
255.000 126.2.TSLA4U5C255000 0.40 -0.84 -67.74% 0.45 0.380 0.45 1,910 1,139
257.500 126.2.TSLA4U5C257500 0.55 -1.22 -68.93% 0.58 0.530 0.58 1,161 522
260.000 126.2.TSLA4U5C260000 0.85 -1.65 -66.00% 0.85 0.800 0.85 3,008 1,042
262.500 126.2.TSLA4U5C262500 1.25 -2.29 -64.69% 1.29 1.200 1.29 1,582 830
265.000 126.2.TSLA4U5C265000 1.90 -2.80 -59.57% 1.97 1.820 1.97 2,188 510
267.500 126.2.TSLA4U5C267500 2.70 -3.46 -56.17% 2.87 2.660 2.87 1,502 147
270.000 126.2.TSLA4U5C270000 3.80 -4.11 -51.96% 3.70 3.800 4 2,500 249
272.500 126.2.TSLA4U5C272500 5.32 -5.93 -52.71% 2.70 5.250 5.5 400 12
275.000 126.2.TSLA4U5C275000 7.04 -5.36 -43.23% 1.95 6.950 7.25 179 34
277.500 126.2.TSLA4U5C277500 8.50 -8.60 -50.29% 1.40 8.900 9.2 38 1
280.000 126.2.TSLA4U5C280000 11.10 -5.40 -32.73% 1.00 10.850 11.3 142 56
282.500 126.2.TSLA4U5C282500 NA NA NA NA 12.750 13.6 NA NA
285.000 126.2.TSLA4U5C285000 14.40 -13.15 -47.73% 0.80 15.000 16.1 5 8
287.500 126.2.TSLA4U5C287500 NA NA NA NA 17.400 18.5 NA NA
290.000 126.2.TSLA4U5C290000 NA NA NA NA 19.750 20.9 NA 1
292.500 126.2.TSLA4U5C292500 NA NA NA NA 22.250 23.35 NA NA
295.000 126.2.TSLA4U5C295000 36.40 -5.40 -12.92% 0.50 24.700 25.8 26 49
297.500 126.2.TSLA4U5C297500 NA NA NA NA 27.200 28.3 NA NA
300.000 126.2.TSLA4U5C300000 38.20 -7.00 -15.49% 0.50 29.650 30.8 3 13
305.000 126.2.TSLA4U5C305000 NA NA NA NA 34.650 36.2 NA NA
310.000 126.2.TSLA4U5C310000 NA NA NA NA 39.100 41.65 NA NA
315.000 126.2.TSLA4U5C315000 NA NA NA NA 44.100 46.15 NA NA
320.000 126.2.TSLA4U5C320000 NA NA NA NA 49.100 51.15 NA NA
325.000 126.2.TSLA4U5C325000 NA NA NA NA 54.100 56.55 NA NA
330.000 126.2.TSLA4U5C330000 NA NA NA NA 59.100 61.55 NA NA
335.000 126.2.TSLA4U5C335000 NA NA NA NA 64.050 66.55 NA NA
340.000 126.2.TSLA4U5C340000 NA NA NA NA 69.650 71.55 NA NA
345.000 126.2.TSLA4U5C345000 NA NA NA NA 74.050 76.55 NA NA
350.000 126.2.TSLA4U5C350000 NA NA NA NA 79.050 81.55 NA NA
355.000 126.2.TSLA4U5C355000 NA NA NA NA 84.050 86.55 NA NA
360.000 126.2.TSLA4U5C360000 NA NA NA NA 89.050 91.55 NA NA
365.000 126.2.TSLA4U5C365000 NA NA NA NA 94.050 96.55 NA NA
370.000 126.2.TSLA4U5C370000 NA NA NA NA 99.100 101.65 NA NA
375.000 126.2.TSLA4U5C375000 NA NA NA NA 104.100 106.65 NA NA
380.000 126.2.TSLA4U5C380000 NA NA NA NA 109.100 111.3 NA NA
385.000 126.2.TSLA4U5C385000 NA NA NA NA 114.100 116.3 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 5:32 AM ET