TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
254.34Down-1.37-0.54%Today's Close  |  254.51 +0.16 +0.07% After hours
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 93.900 95 NA NA
165.000 126.2.TSLA4HMC165000 NA NA NA NA 88.900 90 NA NA
170.000 126.2.TSLA4HMC170000 NA NA NA NA 83.900 85 NA NA
175.000 126.2.TSLA4HMC175000 82.70 +82.70 NA 1.01 79.200 80.35 1 1
180.000 126.2.TSLA4HMC180000 NA NA NA NA 73.900 75 NA NA
185.000 126.2.TSLA4HMC185000 NA NA NA NA 69.200 70.3 NA NA
190.000 126.2.TSLA4HMC190000 71.70 +38.10 +113.39% 0.66 63.600 65 26 22
195.000 126.2.TSLA4HMC195000 NA NA NA NA 58.450 60 NA 10
197.500 126.2.TSLA4HMC197500 62.78 +62.78 NA 0.66 55.850 57.5 2 11
200.000 126.2.TSLA4HMC200000 55.29 +1.14 +2.11% 0.66 53.650 55 2 18
202.500 126.2.TSLA4HMC202500 33.50 +7.30 +27.86% 0.96 51.100 52.8 2 48
205.000 126.2.TSLA4HMC205000 33.60 +10.95 +48.34% 0.66 48.650 50 64 64
207.500 126.2.TSLA4HMC207500 26.55 +26.55 NA 0.66 46.450 47.5 12 11
210.000 126.2.TSLA4HMC210000 46.33 +1.43 +3.18% 0.66 43.650 45 8 141
212.500 126.2.TSLA4HMC212500 25.20 +6.70 +36.22% 0.66 41.450 42.5 10 13
215.000 126.2.TSLA4HMC215000 40.43 +0.64 +1.61% 0.66 38.600 40 1 28
217.500 126.2.TSLA4HMC217500 40.85 +9.25 +29.27% 0.66 36.100 37.5 10 41
220.000 126.2.TSLA4HMC220000 36.30 +2.08 +6.08% 0.66 33.600 35 3 107
222.500 126.2.TSLA4HMC222500 38.00 -2.95 -7.20% 0.66 31.450 32.5 23 67
225.000 126.2.TSLA4HMC225000 31.10 -1.30 -4.01% 0.96 29.100 30.3 4 146
227.500 126.2.TSLA4HMC227500 35.79 +13.94 +63.80% 1.01 26.750 27.85 1 93
230.000 126.2.TSLA4HMC230000 24.40 -2.05 -7.75% 0.16 23.950 24.5 3 170
232.500 126.2.TSLA4HMC232500 22.40 -2.10 -8.57% 0.16 21.500 22 1 114
235.000 126.2.TSLA4HMC235000 18.81 -0.82 -4.18% 0.41 19.250 19.75 25 210
237.500 126.2.TSLA4HMC237500 20.10 +0.62 +3.18% 0.41 16.700 17.25 1 91
240.000 126.2.TSLA4HMC240000 15.40 +0.50 +3.36% 0.46 14.300 14.8 22 501
242.500 126.2.TSLA4HMC242500 12.10 -0.85 -6.56% 0.21 11.500 12.05 19 92
245.000 126.2.TSLA4HMC245000 9.83 -1.82 -15.62% 0.26 9.350 9.6 61 393
247.500 126.2.TSLA4HMC247500 7.01 -3.09 -30.59% 0.41 6.950 7.25 21 423
250.000 126.2.TSLA4HMC250000 4.60 -2.14 -31.75% 0.71 4.900 5.05 918 1,664
252.500 126.2.TSLA4HMC252500 2.66 -1.94 -42.17% 1.04 2.730 2.88 1,234 688
255.000 126.2.TSLA4HMC255000 1.26 -1.60 -55.94% 1.3 1.260 1.3 5,447 2,229
257.500 126.2.TSLA4HMC257500 0.54 -1.18 -68.60% 0.53 0.520 0.53 6,213 1,876
260.000 126.2.TSLA4HMC260000 0.20 -0.74 -78.72% 0.23 0.220 0.23 8,416 4,410
262.500 126.2.TSLA4HMC262500 0.12 -0.40 -76.92% 0.13 0.110 0.13 3,320 2,245
265.000 126.2.TSLA4HMC265000 0.07 -0.18 -72.00% 0.09 0.070 0.09 1,948 3,513
267.500 126.2.TSLA4HMC267500 0.07 -0.10 -58.82% 0.07 0.050 0.07 776 2,260
270.000 126.2.TSLA4HMC270000 0.07 -0.05 -41.67% 0.07 0.050 0.07 1,319 4,168
272.500 126.2.TSLA4HMC272500 0.04 -0.05 -55.56% 0.06 0.040 0.06 1,171 1,992
275.000 126.2.TSLA4HMC275000 0.05 unch unch 0.07 0.040 0.07 943 2,360
277.500 126.2.TSLA4HMC277500 0.03 -0.02 -40.00% 0.05 0.020 0.05 166 1,097
280.000 126.2.TSLA4HMC280000 0.04 -0.01 -20.00% 0.04 0.020 0.04 411 2,705
282.500 126.2.TSLA4HMC282500 0.03 unch unch 0.04 0.020 0.04 71 562
285.000 126.2.TSLA4HMC285000 0.01 -0.03 -75.00% 0.03 NA 0.03 54 1,613
287.500 126.2.TSLA4HMC287500 0.03 -0.01 -25.00% 0.04 0.010 0.04 27 216
290.000 126.2.TSLA4HMC290000 0.02 -0.03 -60.00% 0.02 NA 0.02 72 3,138
292.500 126.2.TSLA4HMC292500 0.02 -0.02 -50.00% 0.02 NA 0.02 29 92
295.000 126.2.TSLA4HMC295000 0.01 -0.02 -66.67% 0.02 NA 0.02 19 379
297.500 126.2.TSLA4HMC297500 0.06 +0.06 NA 0.03 NA 0.03 340 340
300.000 126.2.TSLA4HMC300000 0.01 -0.01 -50.00% 0.04 NA 0.04 30 529
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% 0.08 NA 0.08 40 47
315.000 126.2.TSLA4HMC315000 0.05 +0.05 NA 0.08 NA 0.08 3 3
320.000 126.2.TSLA4HMC320000 0.05 +0.05 NA 0.08 NA 0.08 2 2
325.000 126.2.TSLA4HMC325000 0.05 +0.05 NA 0.08 NA 0.08 2 2
330.000 126.2.TSLA4HMC330000 0.05 +0.05 NA 0.08 NA 0.08 2 2
335.000 126.2.TSLA4HMC335000 0.05 +0.05 NA 0.08 NA 0.08 2 2
340.000 126.2.TSLA4HMC340000 0.01 -0.04 -80.00% 0.08 NA 0.08 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 0.08 NA 0.08 11 20
165.000 126.2.TSLA4TMC165000 NA NA NA NA NA 0.08 NA NA
170.000 126.2.TSLA4TMC170000 NA NA NA NA NA 0.08 NA NA
175.000 126.2.TSLA4TMC175000 NA NA NA NA NA 0.08 NA NA
180.000 126.2.TSLA4TMC180000 0.13 +0.13 NA 0.08 NA 0.08 73 70
185.000 126.2.TSLA4TMC185000 0.31 +0.31 NA 0.08 NA 0.08 10 10
190.000 126.2.TSLA4TMC190000 0.07 -0.13 -65.00% 0.08 NA 0.08 3 150
195.000 126.2.TSLA4TMC195000 0.10 -0.02 -16.67% 0.08 NA 0.08 3 66
197.500 126.2.TSLA4TMC197500 0.17 -0.20 -54.05% 0.05 NA 0.05 14 81
200.000 126.2.TSLA4TMC200000 0.02 -0.03 -60.00% 0.08 NA 0.08 7 462
202.500 126.2.TSLA4TMC202500 0.03 -0.07 -70.00% 0.08 NA 0.08 40 281
205.000 126.2.TSLA4TMC205000 0.02 unch unch 0.02 NA 0.02 16 254
207.500 126.2.TSLA4TMC207500 0.05 -0.10 -66.67% 0.08 NA 0.08 1 964
210.000 126.2.TSLA4TMC210000 0.02 -0.02 -50.00% 0.08 NA 0.08 252 494
212.500 126.2.TSLA4TMC212500 0.02 -0.07 -77.78% 0.07 NA 0.07 9 394
215.000 126.2.TSLA4TMC215000 0.06 +0.01 +20.00% 0.07 NA 0.07 3 249
217.500 126.2.TSLA4TMC217500 0.03 -0.01 -25.00% 0.04 NA 0.04 122 585
220.000 126.2.TSLA4TMC220000 0.04 -0.01 -20.00% 0.03 NA 0.03 257 1,521
222.500 126.2.TSLA4TMC222500 0.02 -0.01 -33.33% 0.03 NA 0.03 29 115
225.000 126.2.TSLA4TMC225000 0.02 -0.03 -60.00% 0.04 0.010 0.04 3 550
227.500 126.2.TSLA4TMC227500 0.04 -0.01 -20.00% 0.04 0.020 0.04 47 589
230.000 126.2.TSLA4TMC230000 0.03 -0.02 -40.00% 0.04 NA 0.04 83 826
232.500 126.2.TSLA4TMC232500 0.04 +0.01 +33.33% 0.05 NA 0.05 567 752
235.000 126.2.TSLA4TMC235000 0.06 +0.01 +20.00% 0.05 0.020 0.05 369 761
237.500 126.2.TSLA4TMC237500 0.03 -0.02 -40.00% 0.04 0.020 0.04 427 817
240.000 126.2.TSLA4TMC240000 0.04 -0.06 -60.00% 0.05 0.040 0.05 703 2,686
242.500 126.2.TSLA4TMC242500 0.06 -0.08 -57.14% 0.06 0.050 0.06 491 1,290
245.000 126.2.TSLA4TMC245000 0.07 -0.17 -70.83% 0.09 0.070 0.09 1,076 3,704
247.500 126.2.TSLA4TMC247500 0.18 -0.18 -50.00% 0.19 0.170 0.19 1,321 2,359
250.000 126.2.TSLA4TMC250000 0.44 -0.27 -38.03% 0.44 0.410 0.44 5,063 4,328
252.500 126.2.TSLA4TMC252500 0.97 -0.32 -24.81% 1 0.960 1 4,006 1,917
255.000 126.2.TSLA4TMC255000 2.06 -0.10 -4.63% 1.42 2.010 2.08 8,809 4,998
257.500 126.2.TSLA4TMC257500 3.75 +0.30 +8.70% 0.79 3.700 3.95 2,744 1,672
260.000 126.2.TSLA4TMC260000 6.02 +0.67 +12.52% 0.49 5.850 6.15 1,566 2,612
262.500 126.2.TSLA4TMC262500 8.01 +0.91 +12.82% 0.39 8.250 8.55 266 727
265.000 126.2.TSLA4TMC265000 10.35 +1.15 +12.50% 0.34 10.750 11 216 826
267.500 126.2.TSLA4TMC267500 12.50 -0.27 -2.11% 0.49 13.050 13.65 4 268
270.000 126.2.TSLA4TMC270000 15.44 +0.89 +6.12% 0.34 15.550 16 194 645
272.500 126.2.TSLA4TMC272500 18.75 +0.95 +5.34% 0.19 17.850 18.35 1 64
275.000 126.2.TSLA4TMC275000 19.95 -0.35 -1.72% 0.49 20.550 21.15 33 556
277.500 126.2.TSLA4TMC277500 14.00 -3.00 -17.65% 0.14 22.200 23.3 1 20
280.000 126.2.TSLA4TMC280000 25.85 +1.65 +6.82% 0.49 25.050 26.15 2 100
282.500 126.2.TSLA4TMC282500 22.10 +22.10 NA 0.14 27.200 28.3 1 1
285.000 126.2.TSLA4TMC285000 20.50 -39.95 -66.09% 0.34 29.700 31 20 1
287.500 126.2.TSLA4TMC287500 27.60 +27.60 NA 0.54 32.550 33.7 1 1
290.000 126.2.TSLA4TMC290000 33.75 +1.50 +4.65% 0.74 35.050 36.4 1 3
292.500 126.2.TSLA4TMC292500 NA NA NA NA 37.200 38.75 NA NA
295.000 126.2.TSLA4TMC295000 NA NA NA NA 40.050 41.5 NA NA
297.500 126.2.TSLA4TMC297500 NA NA NA NA 42.550 44.1 NA NA
300.000 126.2.TSLA4TMC300000 37.00 +37.00 NA 0.84 45.050 46.5 2 1
305.000 126.2.TSLA4TMC305000 NA NA NA NA 50.050 51.5 NA NA
310.000 126.2.TSLA4TMC310000 NA NA NA NA 55.050 56.5 NA NA
315.000 126.2.TSLA4TMC315000 NA NA NA NA 60.050 61.45 NA NA
320.000 126.2.TSLA4TMC320000 NA NA NA NA 65.000 66.45 NA NA
325.000 126.2.TSLA4TMC325000 NA NA NA NA 70.000 71.45 NA NA
330.000 126.2.TSLA4TMC330000 NA NA NA NA 75.000 76.45 NA NA
335.000 126.2.TSLA4TMC335000 NA NA NA NA 80.000 81.45 NA NA
340.000 126.2.TSLA4TMC340000 NA NA NA NA 85.000 86.45 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 6:03 PM ET