TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
228.84 Up +5.54 +2.48%
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% 1.56 72.950 75.4 1 2
160.000 126.2.TSLA4H1C160000 NA NA NA NA 68.800 71.2 NA NA
165.000 126.2.TSLA4H1C165000 56.00 -6.00 -9.68% 2.36 64.150 66.2 20 32
167.500 126.2.TSLA4H1C167500 NA NA NA NA 61.450 63.75 NA NA
170.000 126.2.TSLA4H1C170000 59.00 +59.00 NA 2.41 58.950 61.25 1 1
172.500 126.2.TSLA4H1C172500 NA NA NA NA 55.250 57.75 NA NA
175.000 126.2.TSLA4H1C175000 53.95 +3.60 +7.15% 2.41 54.150 56.25 6 11
177.500 126.2.TSLA4H1C177500 44.05 +44.05 NA 1.56 50.550 52.9 11 11
180.000 126.2.TSLA4H1C180000 48.40 +1.90 +4.09% 2.36 48.950 51.2 6 59
182.500 126.2.TSLA4H1C182500 38.10 -8.77 -18.71% 2.21 46.450 48.55 1 1
185.000 126.2.TSLA4H1C185000 45.34 +8.74 +23.88% 2.36 43.950 46.2 1 14
187.500 126.2.TSLA4H1C187500 35.85 +11.15 +45.14% 1.56 40.650 42.9 6 27
190.000 126.2.TSLA4H1C190000 39.45 +5.25 +15.35% 1.56 38.250 40.4 9 54
192.500 126.2.TSLA4H1C192500 31.45 +5.10 +19.35% 2.36 36.450 38.7 11 20
195.000 126.2.TSLA4H1C195000 36.02 +4.69 +14.97% 1.51 32.750 35.35 9 34
197.500 126.2.TSLA4H1C197500 35.91 +7.39 +25.91% 1.56 30.700 32.9 2 10
200.000 126.2.TSLA4H1C200000 29.76 +4.21 +16.48% 0.61 28.400 29.45 38 280
202.500 126.2.TSLA4H1C202500 27.05 +2.39 +9.69% 2.11 26.900 28.45 26 39
205.000 126.2.TSLA4H1C205000 24.90 +3.41 +15.87% 0.66 23.400 24.5 18 254
207.500 126.2.TSLA4H1C207500 22.65 +3.20 +16.45% 0.11 20.850 21.45 41 178
210.000 126.2.TSLA4H1C210000 19.85 +1.95 +10.89% 1.16 19.500 20 107 499
212.500 126.2.TSLA4H1C212500 16.95 +0.64 +3.92% 1.11 16.950 17.45 35 119
215.000 126.2.TSLA4H1C215000 14.70 +0.41 +2.87% 0.41 13.900 14.25 208 850
217.500 126.2.TSLA4H1C217500 12.27 -0.92 -6.98% 1.16 12.100 12.5 49 448
220.000 126.2.TSLA4H1C220000 9.25 -2.31 -19.98% 1.16 9.450 10 323 2,061
222.500 126.2.TSLA4H1C222500 7.00 -3.40 -32.69% 1.26 7.200 7.6 132 1,123
225.000 126.2.TSLA4H1C225000 4.30 -4.65 -51.96% 0.76 4.400 4.6 1,102 2,929
227.500 126.2.TSLA4H1C227500 2.40 -5.60 -70.00% 2.06 3.150 3.4 1,090 1,377
230.000 126.2.TSLA4H1C230000 1.15 -5.75 -83.33% 1.84 1.670 1.84 4,897 4,170
232.500 126.2.TSLA4H1C232500 0.45 -5.42 -92.33% 0.74 0.650 0.74 2,720 1,280
235.000 126.2.TSLA4H1C235000 0.14 -4.76 -97.14% 0.26 0.210 0.26 5,772 3,495
237.500 126.2.TSLA4H1C237500 0.09 -3.96 -97.78% 0.07 0.040 0.07 2,107 1,235
240.000 126.2.TSLA4H1C240000 0.05 -3.23 -98.48% 0.05 0.040 0.05 2,849 2,895
242.500 126.2.TSLA4H1C242500 0.03 -2.68 -98.89% 0.03 0.010 0.03 1,247 1,068
245.000 126.2.TSLA4H1C245000 0.02 -2.17 -99.09% 0.03 0.010 0.03 1,496 2,260
247.500 126.2.TSLA4H1C247500 0.02 -1.78 -98.89% 0.03 0.010 0.03 696 1,018
250.000 126.2.TSLA4H1C250000 0.01 -1.41 -99.30% 0.02 0.010 0.02 1,082 4,161
252.500 126.2.TSLA4H1C252500 0.02 -1.12 -98.25% 0.02 NA 0.02 192 924
255.000 126.2.TSLA4H1C255000 0.01 -0.90 -98.90% 0.02 NA 0.02 796 2,003
257.500 126.2.TSLA4H1C257500 0.01 -0.89 -98.89% 0.02 NA 0.02 144 1,169
260.000 126.2.TSLA4H1C260000 0.02 -0.50 -96.15% 0.02 NA 0.02 265 2,851
262.500 126.2.TSLA4H1C262500 0.01 -0.37 -97.37% 0.01 NA 0.01 269 712
265.000 126.2.TSLA4H1C265000 0.01 -0.26 -96.30% 0.01 NA 0.01 55 2,149
267.500 126.2.TSLA4H1C267500 0.01 -0.13 -92.86% 0.01 NA 0.01 7 496
270.000 126.2.TSLA4H1C270000 0.01 -0.20 -95.24% 0.01 NA 0.01 931 2,207
272.500 126.2.TSLA4H1C272500 0.01 -0.15 -93.75% 0.01 NA 0.01 2 338
275.000 126.2.TSLA4H1C275000 0.02 -0.09 -81.82% 0.01 NA 0.01 167 2,299
277.500 126.2.TSLA4H1C277500 0.01 -0.07 -87.50% 0.01 NA 0.01 24 358
280.000 126.2.TSLA4H1C280000 0.01 -0.06 -85.71% 0.01 NA 0.01 45 1,597
285.000 126.2.TSLA4H1C285000 0.04 -0.04 -50.00% 0.01 NA 0.01 313 384
290.000 126.2.TSLA4H1C290000 0.02 -0.07 -77.78% 0.01 NA 0.01 692 730
295.000 126.2.TSLA4H1C295000 0.03 -0.02 -40.00% 0.01 NA 0.01 277 278
300.000 126.2.TSLA4H1C300000 0.01 -0.05 -83.33% 0.01 NA 0.01 858 751
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 0.14 NA NA
315.000 126.2.TSLA4H1C315000 NA NA NA NA NA 0.14 NA NA
320.000 126.2.TSLA4H1C320000 NA NA NA NA NA 0.14 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 0.14 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% 0.01 NA 0.01 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% 0.01 NA 0.01 172 222
167.500 126.2.TSLA4T1C167500 0.05 -0.30 -85.71% 0.01 NA 0.01 34 140
170.000 126.2.TSLA4T1C170000 0.01 -0.02 -66.67% 0.01 NA 0.01 2 246
172.500 126.2.TSLA4T1C172500 0.01 -0.08 -88.89% 0.01 NA 0.01 17 47
175.000 126.2.TSLA4T1C175000 0.01 -0.09 -90.00% 0.01 NA 0.01 45 389
177.500 126.2.TSLA4T1C177500 0.01 -0.14 -93.33% 0.01 NA 0.01 33 373
180.000 126.2.TSLA4T1C180000 0.01 -0.28 -96.55% 0.01 NA 0.01 82 2,422
182.500 126.2.TSLA4T1C182500 0.01 -0.21 -95.45% 0.01 NA 0.01 94 777
185.000 126.2.TSLA4T1C185000 0.01 -0.40 -97.56% 0.01 NA 0.01 196 1,467
187.500 126.2.TSLA4T1C187500 0.01 -0.41 -97.62% 0.01 NA 0.01 51 1,423
190.000 126.2.TSLA4T1C190000 0.01 -0.53 -98.15% 0.01 NA 0.01 279 3,765
192.500 126.2.TSLA4T1C192500 0.01 -0.74 -98.67% 0.01 NA 0.01 186 1,049
195.000 126.2.TSLA4T1C195000 0.01 -1.02 -99.03% 0.02 NA 0.02 338 2,337
197.500 126.2.TSLA4T1C197500 0.02 -1.23 -98.40% 0.02 NA 0.02 356 1,195
200.000 126.2.TSLA4T1C200000 0.01 -1.62 -99.39% 0.02 NA 0.02 683 5,072
202.500 126.2.TSLA4T1C202500 0.02 -1.95 -98.98% 0.02 0.010 0.02 265 1,321
205.000 126.2.TSLA4T1C205000 0.03 -2.63 -98.87% 0.03 0.010 0.03 347 2,324
207.500 126.2.TSLA4T1C207500 0.02 -3.19 -99.38% 0.04 NA 0.04 182 1,479
210.000 126.2.TSLA4T1C210000 0.03 -4.03 -99.26% 0.03 0.020 0.03 648 2,950
212.500 126.2.TSLA4T1C212500 0.04 -4.59 -99.14% 0.04 0.020 0.04 278 916
215.000 126.2.TSLA4T1C215000 0.05 -5.95 -99.17% 0.04 0.030 0.04 1,508 2,671
217.500 126.2.TSLA4T1C217500 0.09 -6.86 -98.71% 0.08 0.050 0.08 672 1,805
220.000 126.2.TSLA4T1C220000 0.15 -7.92 -98.14% 0.13 0.090 0.13 2,677 2,951
222.500 126.2.TSLA4T1C222500 0.24 -9.21 -97.46% 0.21 0.160 0.21 1,494 1,306
225.000 126.2.TSLA4T1C225000 0.57 -9.93 -94.57% 0.44 0.360 0.44 4,696 2,432
227.500 126.2.TSLA4T1C227500 1.20 -10.35 -89.61% 0.97 0.850 0.97 2,217 1,144
230.000 126.2.TSLA4T1C230000 1.91 -11.38 -85.63% 1.18 2.120 2.34 3,060 1,535
232.500 126.2.TSLA4T1C232500 4.25 -10.54 -71.26% -0.11 3.300 3.55 1,214 316
235.000 126.2.TSLA4T1C235000 5.75 -10.28 -64.13% -0.41 5.350 5.75 531 403
237.500 126.2.TSLA4T1C237500 7.10 -11.33 -61.48% 0.14 8.350 8.8 121 134
240.000 126.2.TSLA4T1C240000 11.00 -8.68 -44.11% -0.61 10.100 10.55 840 183
242.500 126.2.TSLA4T1C242500 12.50 -10.57 -45.82% 0.04 13.300 13.7 38 120
245.000 126.2.TSLA4T1C245000 13.34 -9.55 -41.72% 0.64 14.550 16.8 27 89
247.500 126.2.TSLA4T1C247500 16.09 -9.06 -36.02% 0.59 17.100 19.25 2 54
250.000 126.2.TSLA4T1C250000 20.05 -7.20 -26.42% 0.19 19.600 21.35 65 271
252.500 126.2.TSLA4T1C252500 25.60 -3.95 -13.37% 0.14 21.650 23.8 1 8
255.000 126.2.TSLA4T1C255000 31.78 -1.30 -3.93% -0.31 23.950 25.85 3 19
257.500 126.2.TSLA4T1C257500 30.75 +30.75 NA 0.54 27.100 29.2 11 11
260.000 126.2.TSLA4T1C260000 30.25 -6.21 -17.03% 0.79 29.600 31.95 2 45
262.500 126.2.TSLA4T1C262500 41.25 +3.65 +9.71% -0.11 31.350 33.55 2 2
265.000 126.2.TSLA4T1C265000 34.55 +34.55 NA 1.04 34.600 37.2 11 10
267.500 126.2.TSLA4T1C267500 43.15 +43.15 NA -0.21 36.550 38.45 43 43
270.000 126.2.TSLA4T1C270000 43.20 +1.75 +4.22% -0.36 38.700 40.8 21 40
272.500 126.2.TSLA4T1C272500 NA NA NA NA 41.250 43.55 NA NA
275.000 126.2.TSLA4T1C275000 54.90 +14.50 +35.89% -0.16 43.800 46 6 9
277.500 126.2.TSLA4T1C277500 NA NA NA NA 46.250 48.55 NA NA
280.000 126.2.TSLA4T1C280000 NA NA NA NA 49.550 51.8 NA NA
285.000 126.2.TSLA4T1C285000 63.65 +14.25 +28.85% 0.94 54.750 57.1 8 11
290.000 126.2.TSLA4T1C290000 NA NA NA NA 59.600 61.85 NA NA
295.000 126.2.TSLA4T1C295000 NA NA NA NA 64.750 67.3 NA NA
300.000 126.2.TSLA4T1C300000 NA NA NA NA 69.600 71.75 NA NA
305.000 126.2.TSLA4T1C305000 79.20 +79.20 NA 0.64 74.600 76.8 1 NA
310.000 126.2.TSLA4T1C310000 NA NA NA NA 79.600 82.25 NA NA
315.000 126.2.TSLA4T1C315000 NA NA NA NA 83.800 86 NA NA
320.000 126.2.TSLA4T1C320000 NA NA NA NA 88.750 90.95 NA NA
325.000 126.2.TSLA4T1C325000 NA NA NA NA 93.800 96.05 NA NA
330.000 126.2.TSLA4T1C330000 NA NA NA NA 98.800 101 NA NA
335.000 126.2.TSLA4T1C335000 NA NA NA NA 104.750 106.95 NA NA
340.000 126.2.TSLA4T1C340000 NA NA NA NA 108.800 111.1 NA NA
345.000 126.2.TSLA4T1C345000 NA NA NA NA 113.800 116 NA NA
350.000 126.2.TSLA4T1C350000 NA NA NA NA 119.600 122.35 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 12:02 PM ET