TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
207.86 Down -0.13 -0.06%
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 71.750 74.15 NA NA
140.000 126.2.TSLA4DPC140000 NA NA NA NA 66.700 68.7 NA NA
145.000 126.2.TSLA4DPC145000 NA NA NA NA 61.950 63.95 NA NA
150.000 126.2.TSLA4DPC150000 65.00 +17.50 +36.84% 1.24 57.050 59.1 8 19
155.000 126.2.TSLA4DPC155000 NA NA NA NA 51.850 54.15 NA NA
160.000 126.2.TSLA4DPC160000 47.42 -3.98 -7.74% 1.29 47.100 49.15 3 5
162.500 126.2.TSLA4DPC162500 37.15 +37.15 NA 0.84 44.650 46.2 2 2
165.000 126.2.TSLA4DPC165000 43.60 +7.90 +22.13% 0.84 42.050 43.7 4 5
167.500 126.2.TSLA4DPC167500 37.90 +37.90 NA 0.84 39.650 41.2 2 2
170.000 126.2.TSLA4DPC170000 45.39 +11.79 +35.09% 0.89 37.050 38.75 1 14
172.500 126.2.TSLA4DPC172500 NA NA NA NA 34.300 36.2 NA NA
175.000 126.2.TSLA4DPC175000 26.10 -0.90 -3.33% 0.44 32.100 33.3 1 35
177.500 126.2.TSLA4DPC177500 NA NA NA NA 29.400 31.55 NA NA
180.000 126.2.TSLA4DPC180000 28.50 -3.05 -9.67% 0.69 27.300 28.55 6 65
182.500 126.2.TSLA4DPC182500 18.30 +18.30 NA 0.44 24.650 25.8 4 12
185.000 126.2.TSLA4DPC185000 23.85 +0.15 +0.63% 0.54 22.400 23.4 2 186
187.500 126.2.TSLA4DPC187500 22.04 -8.49 -27.81% 0.44 19.650 20.8 4 34
190.000 126.2.TSLA4DPC190000 17.80 -1.40 -7.29% 0.34 17.600 18.2 25 871
192.500 126.2.TSLA4DPC192500 13.75 -6.35 -31.59% 0.34 15.050 15.7 23 248
195.000 126.2.TSLA4DPC195000 12.81 -1.19 -8.50% 0.19 12.800 13.05 94 774
197.500 126.2.TSLA4DPC197500 10.60 -0.75 -6.61% 0.29 10.400 10.65 73 345
200.000 126.2.TSLA4DPC200000 8.05 -0.85 -9.55% 0.54 8.100 8.4 1,393 3,169
202.500 126.2.TSLA4DPC202500 5.70 -1.75 -23.49% 0.84 5.950 6.2 425 509
205.000 126.2.TSLA4DPC205000 4.05 -1.05 -20.59% 1.39 4.050 4.25 3,475 2,511
207.500 126.2.TSLA4DPC207500 2.63 -0.97 -26.94% 2.33 2.590 2.69 3,953 753
210.000 126.2.TSLA4DPC210000 1.51 -0.94 -38.37% 1.55 1.510 1.55 8,277 3,282
212.500 126.2.TSLA4DPC212500 0.85 -0.78 -47.85% 0.88 0.820 0.88 2,922 1,372
215.000 126.2.TSLA4DPC215000 0.42 -0.63 -60.00% 0.45 0.420 0.45 5,750 5,445
217.500 126.2.TSLA4DPC217500 0.21 -0.48 -69.57% 0.24 0.200 0.24 1,701 1,711
220.000 126.2.TSLA4DPC220000 0.13 -0.30 -69.77% 0.12 0.100 0.12 2,793 4,365
222.500 126.2.TSLA4DPC222500 0.06 -0.22 -78.57% 0.08 0.050 0.08 625 1,094
225.000 126.2.TSLA4DPC225000 0.03 -0.17 -85.00% 0.04 0.030 0.04 1,129 6,433
227.500 126.2.TSLA4DPC227500 0.01 -0.15 -93.75% 0.05 0.010 0.05 110 3,107
230.000 126.2.TSLA4DPC230000 0.03 -0.09 -75.00% 0.03 0.010 0.03 170 2,148
232.500 126.2.TSLA4DPC232500 0.01 -0.10 -90.91% 0.04 0.010 0.04 167 795
235.000 126.2.TSLA4DPC235000 0.01 -0.09 -90.00% 0.04 0.010 0.04 141 1,478
237.500 126.2.TSLA4DPC237500 0.02 -0.05 -71.43% 0.05 0.010 0.05 5 337
240.000 126.2.TSLA4DPC240000 0.01 -0.05 -83.33% 0.06 NA 0.06 8 871
242.500 126.2.TSLA4DPC242500 0.02 -0.05 -71.43% 0.06 0.010 0.06 10 593
245.000 126.2.TSLA4DPC245000 0.01 -0.06 -85.71% 0.05 NA 0.05 4 1,036
247.500 126.2.TSLA4DPC247500 0.01 -0.13 -92.86% 0.03 0.010 0.03 7 480
250.000 126.2.TSLA4DPC250000 0.01 -0.02 -66.67% 0.01 NA 0.01 76 1,275
252.500 126.2.TSLA4DPC252500 0.03 -0.04 -57.14% 0.02 NA 0.02 6 531
255.000 126.2.TSLA4DPC255000 0.03 -0.04 -57.14% 0.13 NA 0.13 1 557
257.500 126.2.TSLA4DPC257500 0.03 -0.01 -25.00% 0.03 NA 0.03 8 100
260.000 126.2.TSLA4DPC260000 0.04 -0.34 -89.47% 0.15 NA 0.15 2 492
262.500 126.2.TSLA4DPC262500 0.05 -0.88 -94.62% 0.04 NA 0.04 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 unch unch 0.01 NA 0.01 26 195
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 0.15 NA 0.15 29 123
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% 0.09 NA 0.09 64 136
292.500 126.2.TSLA4DPC292500 0.01 unch unch 0.02 NA 0.02 10 33
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% 0.15 NA 0.15 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% 0.04 NA 0.04 8 31
330.000 126.2.TSLA4DPC330000 0.20 -1.04 -83.87% 0.04 NA 0.04 20 63
340.000 126.2.TSLA4DPC340000 0.25 +0.03 +13.64% 0.09 NA 0.09 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 0.15 NA 0.15 12 12
140.000 126.2.TSLA4PPC140000 0.01 -0.06 -85.71% 0.15 NA 0.15 5 24
145.000 126.2.TSLA4PPC145000 0.16 +0.01 +6.67% 0.15 NA 0.15 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 0.15 NA 0.15 15 775
160.000 126.2.TSLA4PPC160000 0.01 unch unch 0.01 NA 0.01 11 618
162.500 126.2.TSLA4PPC162500 0.12 -0.16 -57.14% 0.05 0.010 0.05 4 134
165.000 126.2.TSLA4PPC165000 0.01 -0.01 -50.00% 0.03 NA 0.03 24 481
167.500 126.2.TSLA4PPC167500 0.03 +0.01 +50.00% 0.04 0.010 0.04 1 96
170.000 126.2.TSLA4PPC170000 0.03 +0.01 +50.00% 0.04 0.010 0.04 2 2,241
172.500 126.2.TSLA4PPC172500 0.02 -0.02 -50.00% 0.15 0.010 0.15 11 359
175.000 126.2.TSLA4PPC175000 0.04 -0.01 -20.00% 0.04 0.010 0.04 11 1,346
177.500 126.2.TSLA4PPC177500 0.03 -0.03 -50.00% 0.04 NA 0.04 42 256
180.000 126.2.TSLA4PPC180000 0.03 -0.02 -40.00% 0.03 0.010 0.03 85 1,328
182.500 126.2.TSLA4PPC182500 0.07 +0.01 +16.67% 0.06 0.010 0.06 2 435
185.000 126.2.TSLA4PPC185000 0.06 -0.02 -25.00% 0.07 0.030 0.07 90 1,938
187.500 126.2.TSLA4PPC187500 0.05 -0.04 -44.44% 0.08 0.030 0.08 34 414
190.000 126.2.TSLA4PPC190000 0.08 -0.06 -42.86% 0.09 0.050 0.09 923 2,909
192.500 126.2.TSLA4PPC192500 0.11 -0.11 -50.00% 0.12 0.090 0.12 103 720
195.000 126.2.TSLA4PPC195000 0.16 -0.17 -51.52% 0.17 0.150 0.17 2,122 2,811
197.500 126.2.TSLA4PPC197500 0.22 -0.34 -60.71% 0.23 0.200 0.23 1,669 1,211
200.000 126.2.TSLA4PPC200000 0.39 -0.56 -58.95% 0.37 0.360 0.37 5,657 4,624
202.500 126.2.TSLA4PPC202500 0.75 -0.67 -47.18% 0.76 0.700 0.76 2,149 1,166
205.000 126.2.TSLA4PPC205000 1.34 -0.90 -40.18% 1.38 1.350 1.38 6,187 3,175
207.500 126.2.TSLA4PPC207500 2.30 -1.05 -31.34% 2.35 2.240 2.35 3,657 844
210.000 126.2.TSLA4PPC210000 3.75 -0.80 -17.58% 1.66 3.650 3.8 4,642 2,771
212.500 126.2.TSLA4PPC212500 5.75 -0.35 -5.74% 1.01 5.450 5.65 677 756
215.000 126.2.TSLA4PPC215000 7.58 -0.47 -5.84% 0.56 7.400 7.7 590 3,908
217.500 126.2.TSLA4PPC217500 10.00 -0.15 -1.48% 0.36 9.650 10 284 301
220.000 126.2.TSLA4PPC220000 12.10 -0.47 -3.74% 0.31 12.100 12.45 439 708
222.500 126.2.TSLA4PPC222500 15.18 +3.52 +30.19% 0.41 14.500 15.05 29 95
225.000 126.2.TSLA4PPC225000 17.35 -0.20 -1.14% 0.36 16.900 17.5 64 196
227.500 126.2.TSLA4PPC227500 19.31 +8.56 +79.63% 0.41 18.850 20.05 25 234
230.000 126.2.TSLA4PPC230000 21.50 -0.24 -1.10% 0.36 21.350 22.5 75 285
232.500 126.2.TSLA4PPC232500 24.00 +7.00 +41.18% 0.71 23.850 25.35 22 38
235.000 126.2.TSLA4PPC235000 28.79 +5.24 +22.25% 0.41 26.350 27.55 27 55
237.500 126.2.TSLA4PPC237500 25.04 +6.29 +33.55% 1.01 28.600 30.65 2 20
240.000 126.2.TSLA4PPC240000 35.25 +10.99 +45.30% 0.41 31.350 32.55 1 140
242.500 126.2.TSLA4PPC242500 38.00 +2.75 +7.80% 1.01 33.500 35.65 1 85
245.000 126.2.TSLA4PPC245000 36.30 +5.15 +16.53% 0.81 36.350 37.95 5 30
247.500 126.2.TSLA4PPC247500 42.16 +17.21 +68.98% 0.66 38.850 40.3 121 263
250.000 126.2.TSLA4PPC250000 40.99 +1.46 +3.69% 0.81 41.350 42.95 1 38
252.500 126.2.TSLA4PPC252500 27.71 +27.71 NA 1.06 43.400 45.7 3 3
255.000 126.2.TSLA4PPC255000 47.30 -18.90 -28.55% 0.91 45.900 48.05 1 21
257.500 126.2.TSLA4PPC257500 53.01 +53.01 NA 1.01 48.400 50.65 1 6
260.000 126.2.TSLA4PPC260000 54.70 +6.30 +13.02% 0.76 51.350 52.9 4 12
262.500 126.2.TSLA4PPC262500 38.25 +38.25 NA 1.01 53.400 55.65 2 6
265.000 126.2.TSLA4PPC265000 NA NA NA NA 55.850 58.15 NA 5
267.500 126.2.TSLA4PPC267500 46.05 +46.05 NA 0.96 58.500 60.6 10 10
270.000 126.2.TSLA4PPC270000 NA NA NA NA 61.000 63.15 NA NA
272.500 126.2.TSLA4PPC272500 NA NA NA NA 63.350 65.65 NA NA
275.000 126.2.TSLA4PPC275000 52.70 +52.70 NA 0.96 65.900 68.1 10 20
277.500 126.2.TSLA4PPC277500 NA NA NA NA 68.250 70.65 NA 10
280.000 126.2.TSLA4PPC280000 NA NA NA NA 70.900 73.2 NA NA
282.500 126.2.TSLA4PPC282500 NA NA NA NA 73.350 75.65 NA NA
285.000 126.2.TSLA4PPC285000 NA NA NA NA 76.000 78.1 NA NA
287.500 126.2.TSLA4PPC287500 NA NA NA NA 78.400 80.55 NA NA
290.000 126.2.TSLA4PPC290000 NA NA NA NA 80.900 83.1 NA NA
292.500 126.2.TSLA4PPC292500 NA NA NA NA 83.400 85.65 NA NA
295.000 126.2.TSLA4PPC295000 NA NA NA NA 85.750 88.15 NA NA
297.500 126.2.TSLA4PPC297500 NA NA NA NA 88.500 90.85 NA NA
300.000 126.2.TSLA4PPC300000 105.00 +36.04 +52.26% 1.21 90.900 93.35 1 2
302.500 126.2.TSLA4PPC302500 NA NA NA NA 93.350 95.65 NA NA
305.000 126.2.TSLA4PPC305000 NA NA NA NA 95.900 98.35 NA NA
310.000 126.2.TSLA4PPC310000 NA NA NA NA 100.750 103.15 NA NA
320.000 126.2.TSLA4PPC320000 NA NA NA NA 110.850 113.15 NA NA
330.000 126.2.TSLA4PPC330000 NA NA NA NA 120.850 123.15 NA NA
340.000 126.2.TSLA4PPC340000 NA NA NA NA 130.750 133.2 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 8:34 PM ET