TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
223.08 Up +3.50 +1.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.TSLA4GPC155000 NA NA NA NA 67.150 69.8 NA NA
160.000 126.2.TSLA4GPC160000 NA NA NA NA 62.150 64.8 1 1
165.000 126.2.TSLA4GPC165000 63.25 +63.25 NA 1.97 56.800 60.05 1 1
170.000 126.2.TSLA4GPC170000 50.50 +0.30 +0.60% 1.82 52.050 54.9 2 20
172.500 126.2.TSLA4GPC172500 NA NA NA NA 49.450 52.4 NA NA
175.000 126.2.TSLA4GPC175000 NA NA NA NA 47.100 49.9 NA NA
177.500 126.2.TSLA4GPC177500 NA NA NA NA 44.650 46.45 NA NA
180.000 126.2.TSLA4GPC180000 38.15 +38.15 NA 1.82 41.900 44.9 5 5
182.500 126.2.TSLA4GPC182500 23.10 +23.10 NA 1.92 39.600 42.5 6 6
185.000 126.2.TSLA4GPC185000 39.47 +39.47 NA 1.82 36.950 39.9 8 8
187.500 126.2.TSLA4GPC187500 NA NA NA NA 34.650 37 NA NA
190.000 126.2.TSLA4GPC190000 30.00 -0.08 -0.27% 1.47 32.150 34.55 2 44
192.500 126.2.TSLA4GPC192500 16.50 -0.95 -5.44% 1.52 29.650 32.1 5 5
195.000 126.2.TSLA4GPC195000 21.50 -3.50 -14.00% 1.52 27.450 29.6 1 2
197.500 126.2.TSLA4GPC197500 23.12 +9.47 +69.38% 1.02 25.050 26.6 2 3
200.000 126.2.TSLA4GPC200000 23.00 +2.50 +12.20% 0.57 23.100 23.65 17 186
202.500 126.2.TSLA4GPC202500 18.50 -1.60 -7.96% 0.62 20.050 21.2 3 23
205.000 126.2.TSLA4GPC205000 18.55 +2.30 +14.15% 0.32 17.800 18.4 15 157
207.500 126.2.TSLA4GPC207500 12.50 -1.40 -10.07% 0.52 15.050 16.1 8 36
210.000 126.2.TSLA4GPC210000 13.30 +3.40 +34.34% 0.37 12.900 13.45 106 496
212.500 126.2.TSLA4GPC212500 11.05 +3.00 +37.27% 0.47 10.550 11.05 16 108
215.000 126.2.TSLA4GPC215000 8.75 +2.78 +46.57% 0.62 8.400 8.7 339 886
217.500 126.2.TSLA4GPC217500 6.40 +1.90 +42.22% 0.97 6.300 6.55 690 755
220.000 126.2.TSLA4GPC220000 4.35 +1.30 +42.62% 1.77 4.550 4.85 1,941 2,292
222.500 126.2.TSLA4GPC222500 3.18 +1.26 +65.63% 2.72 3.100 3.3 2,355 1,872
225.000 126.2.TSLA4GPC225000 1.88 +0.71 +60.68% 1.94 1.860 1.94 5,806 3,659
227.500 126.2.TSLA4GPC227500 1.05 +0.33 +45.83% 1.24 1.160 1.24 3,147 1,469
230.000 126.2.TSLA4GPC230000 0.73 +0.29 +65.91% 0.63 0.590 0.63 3,008 6,602
232.500 126.2.TSLA4GPC232500 0.43 +0.16 +59.26% 0.38 0.350 0.38 910 1,414
235.000 126.2.TSLA4GPC235000 0.22 +0.03 +15.79% 0.28 0.260 0.28 1,166 2,495
237.500 126.2.TSLA4GPC237500 0.15 +0.02 +15.38% 0.18 0.160 0.18 245 717
240.000 126.2.TSLA4GPC240000 0.12 +0.03 +33.33% 0.13 0.110 0.13 643 1,969
242.500 126.2.TSLA4GPC242500 0.06 -0.01 -14.29% 0.11 0.070 0.11 10 295
245.000 126.2.TSLA4GPC245000 0.07 +0.01 +16.67% 0.07 0.050 0.07 59 1,349
247.500 126.2.TSLA4GPC247500 0.06 -0.03 -33.33% 0.06 0.010 0.06 1 52
250.000 126.2.TSLA4GPC250000 0.01 -0.02 -66.67% 0.05 0.020 0.05 206 1,034
252.500 126.2.TSLA4GPC252500 0.04 +0.04 NA 0.14 0.020 0.14 51 NA
255.000 126.2.TSLA4GPC255000 0.01 -0.01 -50.00% 0.04 0.010 0.04 2 261
257.500 126.2.TSLA4GPC257500 0.06 +0.06 NA 0.03 NA 0.03 10 10
260.000 126.2.TSLA4GPC260000 0.04 -0.01 -20.00% 0.03 NA 0.03 65 581
262.500 126.2.TSLA4GPC262500 NA NA NA NA NA 0.06 NA NA
265.000 126.2.TSLA4GPC265000 0.01 -0.02 -66.67% 0.02 NA 0.02 2 417
270.000 126.2.TSLA4GPC270000 0.06 +0.02 +50.00% 0.02 NA 0.02 18 383
275.000 126.2.TSLA4GPC275000 0.01 unch unch 0.02 NA 0.02 22 201
280.000 126.2.TSLA4GPC280000 0.04 -0.07 -63.64% 0.04 NA 0.04 10 116
285.000 126.2.TSLA4GPC285000 0.08 -0.14 -63.64% 0.04 NA 0.04 45 69
290.000 126.2.TSLA4GPC290000 0.05 -0.05 -50.00% 0.09 NA 0.09 2 7
295.000 126.2.TSLA4GPC295000 0.13 +0.13 NA 0.09 NA 0.09 1 1
300.000 126.2.TSLA4GPC300000 0.04 -0.76 -95.00% 0.04 NA 0.04 1 6
305.000 126.2.TSLA4GPC305000 0.05 +0.05 NA 0.09 NA 0.09 1 46
310.000 126.2.TSLA4GPC310000 NA NA NA NA NA 0.1 NA NA
315.000 126.2.TSLA4GPC315000 0.01 -0.07 -87.50% 0.1 NA 0.1 2 64
320.000 126.2.TSLA4GPC320000 NA NA NA NA NA 0.1 NA NA
325.000 126.2.TSLA4GPC325000 NA NA NA NA NA 0.1 NA NA
330.000 126.2.TSLA4GPC330000 NA NA NA NA NA 0.1 NA NA
335.000 126.2.TSLA4GPC335000 NA NA NA NA NA 0.1 NA NA
340.000 126.2.TSLA4GPC340000 NA NA NA NA NA 0.09 30 30
JULY 25, 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.TSLA4SPC155000 NA NA NA NA NA 0.02 NA NA
160.000 126.2.TSLA4SPC160000 NA NA NA NA NA 0.02 NA NA
165.000 126.2.TSLA4SPC165000 0.02 -0.08 -80.00% 0.02 NA 0.02 2 52
170.000 126.2.TSLA4SPC170000 0.12 -0.03 -20.00% 0.02 NA 0.02 4 256
172.500 126.2.TSLA4SPC172500 0.06 -0.62 -91.18% 0.08 NA 0.08 4 9
175.000 126.2.TSLA4SPC175000 0.02 -0.05 -71.43% 0.04 NA 0.04 5 122
177.500 126.2.TSLA4SPC177500 0.02 -0.03 -60.00% 0.02 NA 0.02 24 29
180.000 126.2.TSLA4SPC180000 0.03 +0.01 +50.00% 0.09 NA 0.09 10 95
182.500 126.2.TSLA4SPC182500 0.05 -0.02 -28.57% 0.03 NA 0.03 2 27
185.000 126.2.TSLA4SPC185000 0.05 unch unch 0.09 NA 0.09 10 189
187.500 126.2.TSLA4SPC187500 0.05 -0.15 -75.00% 0.03 NA 0.03 10 89
190.000 126.2.TSLA4SPC190000 0.05 unch unch 0.09 NA 0.09 162 819
192.500 126.2.TSLA4SPC192500 0.03 -0.03 -50.00% 0.05 NA 0.05 1 76
195.000 126.2.TSLA4SPC195000 0.01 -0.04 -80.00% 0.05 0.010 0.05 54 407
197.500 126.2.TSLA4SPC197500 0.05 -0.01 -16.67% 0.05 0.010 0.05 59 378
200.000 126.2.TSLA4SPC200000 0.04 -0.08 -66.67% 0.04 0.030 0.04 379 1,861
202.500 126.2.TSLA4SPC202500 0.06 -0.07 -53.85% 0.05 0.040 0.05 103 948
205.000 126.2.TSLA4SPC205000 0.06 -0.12 -66.67% 0.08 0.060 0.08 324 1,689
207.500 126.2.TSLA4SPC207500 0.09 -0.20 -68.97% 0.1 0.090 0.1 167 1,003
210.000 126.2.TSLA4SPC210000 0.15 -0.34 -69.39% 0.15 0.130 0.15 811 2,719
212.500 126.2.TSLA4SPC212500 0.23 -0.52 -69.33% 0.26 0.240 0.26 689 1,863
215.000 126.2.TSLA4SPC215000 0.45 -0.85 -65.38% 0.46 0.420 0.46 3,637 2,614
217.500 126.2.TSLA4SPC217500 0.86 -1.38 -61.61% 0.82 0.760 0.82 2,526 1,826
220.000 126.2.TSLA4SPC220000 1.49 -1.71 -53.44% 1.49 1.400 1.49 3,746 2,562
222.500 126.2.TSLA4SPC222500 2.42 -2.38 -49.58% 2.57 2.490 2.57 2,338 1,207
225.000 126.2.TSLA4SPC225000 3.80 -2.70 -41.54% 1.98 3.700 3.9 1,899 1,070
227.500 126.2.TSLA4SPC227500 5.40 -3.25 -37.57% 1.18 5.300 5.6 845 764
230.000 126.2.TSLA4SPC230000 7.55 -3.45 -31.36% 0.78 7.400 7.7 685 552
232.500 126.2.TSLA4SPC232500 9.75 -2.58 -20.92% 0.53 9.300 9.95 50 158
235.000 126.2.TSLA4SPC235000 12.10 -3.43 -22.09% 0.63 11.950 12.55 54 242
237.500 126.2.TSLA4SPC237500 14.75 -2.90 -16.43% 0.28 14.050 14.7 11 56
240.000 126.2.TSLA4SPC240000 16.95 -3.25 -16.09% 0.48 16.950 17.4 9 261
242.500 126.2.TSLA4SPC242500 21.73 -1.92 -8.12% 0.18 18.950 19.6 3 66
245.000 126.2.TSLA4SPC245000 23.18 -1.45 -5.89% 0.38 21.700 22.3 1 41
247.500 126.2.TSLA4SPC247500 NA NA NA NA 23.100 25.15 NA NA
250.000 126.2.TSLA4SPC250000 27.64 -1.86 -6.31% 0.68 25.500 27.6 3 20
252.500 126.2.TSLA4SPC252500 NA NA NA NA 28.000 30 NA NA
255.000 126.2.TSLA4SPC255000 NA NA NA NA 30.500 32.05 NA NA
257.500 126.2.TSLA4SPC257500 NA NA NA NA 33.000 35.15 NA NA
260.000 126.2.TSLA4SPC260000 NA NA NA NA 35.500 37.65 NA NA
262.500 126.2.TSLA4SPC262500 NA NA NA NA 38.000 40.4 NA NA
265.000 126.2.TSLA4SPC265000 NA NA NA NA 40.450 42.65 NA NA
270.000 126.2.TSLA4SPC270000 50.00 -5.00 -9.09% 1.03 45.100 47.95 3 2
275.000 126.2.TSLA4SPC275000 NA NA NA NA 50.500 52.95 NA NA
280.000 126.2.TSLA4SPC280000 NA NA NA NA 55.500 57.9 NA NA
285.000 126.2.TSLA4SPC285000 NA NA NA NA 60.100 62.9 NA NA
290.000 126.2.TSLA4SPC290000 NA NA NA NA 65.050 68.2 NA NA
295.000 126.2.TSLA4SPC295000 NA NA NA NA 70.350 73.2 NA NA
300.000 126.2.TSLA4SPC300000 NA NA NA NA 75.000 78.2 NA NA
305.000 126.2.TSLA4SPC305000 NA NA NA NA 80.200 82.9 NA NA
310.000 126.2.TSLA4SPC310000 NA NA NA NA 85.200 88.05 NA NA
315.000 126.2.TSLA4SPC315000 NA NA NA NA 90.100 93.05 NA NA
320.000 126.2.TSLA4SPC320000 NA NA NA NA 95.100 98.2 NA NA
325.000 126.2.TSLA4SPC325000 NA NA NA NA 99.950 103.2 NA NA
330.000 126.2.TSLA4SPC330000 NA NA NA NA 105.200 108.2 NA NA
335.000 126.2.TSLA4SPC335000 NA NA NA NA 110.050 112.9 NA NA
340.000 126.2.TSLA4SPC340000 NA NA NA NA 115.050 117.9 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 2:21 PM ET