Tesla Motors Inc
(NASDAQ: TSLA)
87.59
-2.35
-2.61%
-2.35
-2.61%
MORE ON TSLA
OPTIONS
OPRA Composite quote delayed 15 minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 14.000 | .US:TSLA\13F22\14.0 | 74.20 | +5.00 | +7.23% | NA | NA | 0 | 88 | 44 |
| 15.000 | .US:TSLA\13F22\15.0 | 18.70 | unch | unch | NA | NA | 0 | NA | NA |
| 16.000 | .US:TSLA\13F22\16.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 17.000 | .US:TSLA\13F22\17.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 18.000 | .US:TSLA\13F22\18.0 | 11.30 | unch | unch | NA | NA | 0 | NA | NA |
| 19.000 | .US:TSLA\13F22\19.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 20.000 | .US:TSLA\13F22\20.0 | 62.90 | unch | unch | NA | NA | 0 | NA | NA |
| 21.000 | .US:TSLA\13F22\21.0 | 7.50 | unch | unch | NA | NA | 0 | NA | NA |
| 22.000 | .US:TSLA\13F22\22.0 | 12.45 | unch | unch | NA | NA | 0 | NA | NA |
| 23.000 | .US:TSLA\13F22\23.0 | 8.80 | unch | unch | NA | NA | 0 | NA | NA |
| 24.000 | .US:TSLA\13F22\24.0 | 13.50 | unch | unch | NA | NA | 0 | NA | NA |
| 25.000 | .US:TSLA\13F22\25.0 | 47.50 | unch | unch | NA | NA | 0 | NA | NA |
| 26.000 | .US:TSLA\13F22\26.0 | 11.40 | unch | unch | NA | NA | 0 | NA | NA |
| 27.000 | .US:TSLA\13F22\27.0 | 15.10 | unch | unch | NA | NA | 0 | NA | NA |
| 28.000 | .US:TSLA\13F22\28.0 | 48.69 | unch | unch | NA | NA | 0 | NA | 3 |
| 29.000 | .US:TSLA\13F22\29.0 | 48.31 | unch | unch | NA | NA | 0 | NA | NA |
| 30.000 | .US:TSLA\13F22\30.0 | 55.53 | unch | unch | NA | NA | 0 | NA | 1 |
| 31.000 | .US:TSLA\13F22\31.0 | 53.50 | unch | unch | NA | NA | 0 | NA | 6 |
| 32.000 | .US:TSLA\13F22\32.0 | 50.50 | unch | unch | NA | NA | 0 | NA | NA |
| 33.000 | .US:TSLA\13F22\33.0 | 55.20 | +5.60 | +11.29% | NA | NA | 0 | 801 | 100 |
| 34.000 | .US:TSLA\13F22\34.0 | 54.20 | +0.59 | +1.10% | NA | NA | 0 | 352 | 44 |
| 35.000 | .US:TSLA\13F22\35.0 | 53.20 | -3.20 | -5.67% | NA | NA | 0 | 240 | 30 |
| 36.000 | .US:TSLA\13F22\36.0 | 52.60 | +4.46 | +9.26% | NA | NA | 0 | 2 | 2 |
| 37.000 | .US:TSLA\13F22\37.0 | 51.20 | +4.07 | +8.64% | NA | NA | 0 | 554 | 67 |
| 38.000 | .US:TSLA\13F22\38.0 | 50.20 | +5.30 | +11.80% | NA | NA | 0 | 725 | 92 |
| 39.000 | .US:TSLA\13F22\39.0 | 49.20 | -4.10 | -7.69% | NA | NA | 0 | 896 | 112 |
| 40.000 | .US:TSLA\13F22\40.0 | 48.20 | -4.09 | -7.82% | NA | NA | 0 | 2,723 | 311 |
| 41.000 | .US:TSLA\13F22\41.0 | 47.20 | +5.30 | +12.65% | NA | NA | 0 | 96 | 23 |
| 42.000 | .US:TSLA\13F22\42.0 | 46.20 | -2.30 | -4.74% | NA | NA | 0 | 216 | 53 |
| 43.000 | .US:TSLA\13F22\43.0 | 45.20 | -3.10 | -6.42% | NA | NA | 0 | 28 | 7 |
| 44.000 | .US:TSLA\13F22\44.0 | 44.20 | -3.10 | -6.55% | NA | NA | 0 | 28 | 7 |
| 45.000 | .US:TSLA\13F22\45.0 | 43.20 | -0.10 | -0.23% | NA | NA | 0 | 3,910 | 455 |
| 46.000 | .US:TSLA\13F22\46.0 | 42.20 | -0.80 | -1.86% | NA | NA | 0 | 790 | 95 |
| 47.000 | .US:TSLA\13F22\47.0 | 41.20 | +0.20 | +0.49% | NA | NA | 0 | 1,172 | 136 |
| 48.000 | .US:TSLA\13F22\48.0 | 40.20 | -3.56 | -8.14% | NA | NA | 0 | 388 | 44 |
| 49.000 | .US:TSLA\13F22\49.0 | 39.20 | +3.23 | +8.98% | NA | NA | 0 | 876 | 108 |
| 50.000 | .US:TSLA\13F22\50.0 | 38.20 | -2.80 | -6.83% | NA | NA | 0 | 8,178 | 1,111 |
| 52.500 | .US:TSLA\13F22\52.5 | 35.70 | -1.00 | -2.72% | NA | NA | 0 | 890 | 145 |
| 55.000 | .US:TSLA\13F22\55.0 | 33.20 | -3.59 | -9.76% | NA | NA | 0 | 3,022 | 507 |
| 57.500 | .US:TSLA\13F22\57.5 | 30.70 | -3.00 | -8.90% | NA | NA | 0 | 4,208 | 700 |
| 60.000 | .US:TSLA\13F22\60.0 | 28.20 | -2.00 | -6.62% | NA | NA | 0 | 1,579 | 3,017 |
| 62.500 | .US:TSLA\13F22\62.5 | 25.50 | -3.60 | -12.37% | NA | NA | 0 | 1 | 1,396 |
| 65.000 | .US:TSLA\13F22\65.0 | 23.00 | -3.64 | -13.66% | NA | NA | 0 | 124 | 1,852 |
| 67.500 | .US:TSLA\13F22\67.5 | 23.50 | unch | unch | NA | NA | 0 | NA | 256 |
| 70.000 | .US:TSLA\13F22\70.0 | 18.23 | -2.37 | -11.50% | NA | NA | 0 | 96 | 1,746 |
| 72.500 | .US:TSLA\13F22\72.5 | 15.00 | -4.10 | -21.47% | NA | NA | 0 | 7 | 547 |
| 75.000 | .US:TSLA\13F22\75.0 | 15.10 | -1.60 | -9.58% | NA | NA | 0 | 60 | 3,400 |
| 77.500 | .US:TSLA\13F22\77.5 | 12.51 | -2.72 | -17.86% | NA | NA | 0 | 25 | 617 |
| 80.000 | .US:TSLA\13F22\80.0 | 10.49 | -2.01 | -16.08% | NA | NA | 0 | 444 | 2,741 |
| 82.500 | .US:TSLA\13F22\82.5 | 9.90 | -1.41 | -12.47% | NA | NA | 0 | 125 | 612 |
| 85.000 | .US:TSLA\13F22\85.0 | 7.60 | -1.63 | -17.66% | NA | NA | 0 | 818 | 2,017 |
| 87.500 | .US:TSLA\13F22\87.5 | 6.40 | -1.43 | -18.26% | NA | NA | 0 | 529 | 446 |
| 90.000 | .US:TSLA\13F22\90.0 | 5.40 | -1.40 | -20.59% | NA | NA | 0 | 3,309 | 4,167 |
| 92.500 | .US:TSLA\13F22\92.5 | 4.74 | -1.06 | -18.28% | NA | NA | 0 | 381 | 1,058 |
| 95.000 | .US:TSLA\13F22\95.0 | 3.80 | -1.00 | -20.83% | NA | NA | 0 | 1,088 | 2,986 |
| 97.500 | .US:TSLA\13F22\97.5 | 3.27 | -1.03 | -23.95% | NA | NA | 0 | 1,070 | 628 |
| 100.000 | .US:TSLA\13F22\100.0 | 2.70 | -0.90 | -25.00% | NA | NA | 0 | 2,270 | 5,717 |
| 105.000 | .US:TSLA\13F22\105.0 | 1.85 | -0.70 | -27.45% | NA | NA | 0 | 678 | 2,053 |
| 110.000 | .US:TSLA\13F22\110.0 | 1.35 | -0.48 | -26.23% | NA | NA | 0 | 681 | 2,386 |
| 115.000 | .US:TSLA\13F22\115.0 | 0.95 | -0.30 | -24.00% | NA | NA | 0 | 189 | 1,791 |
| 120.000 | .US:TSLA\13F22\120.0 | 0.70 | -0.26 | -27.08% | NA | NA | 0 | 1,505 | 4,397 |
| 125.000 | .US:TSLA\13F22\125.0 | 0.52 | -0.18 | -25.71% | NA | NA | 0 | 113 | 951 |
| 130.000 | .US:TSLA\13F22\130.0 | 0.38 | -0.12 | -24.00% | NA | NA | 0 | 100 | 4,273 |
| 135.000 | .US:TSLA\13F22\135.0 | 0.30 | -0.09 | -23.08% | NA | NA | 0 | 84 | 278 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 14.000 | .US:TSLA\13R22\14.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 241 |
| 15.000 | .US:TSLA\13R22\15.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 235 |
| 16.000 | .US:TSLA\13R22\16.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 372 |
| 17.000 | .US:TSLA\13R22\17.0 | 1.10 | unch | unch | NA | NA | 0 | NA | 2 |
| 18.000 | .US:TSLA\13R22\18.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 19 |
| 19.000 | .US:TSLA\13R22\19.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 31 |
| 20.000 | .US:TSLA\13R22\20.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 725 |
| 21.000 | .US:TSLA\13R22\21.0 | 0.25 | unch | unch | NA | NA | 0 | NA | 40 |
| 22.000 | .US:TSLA\13R22\22.0 | 0.23 | unch | unch | NA | NA | 0 | NA | 71 |
| 23.000 | .US:TSLA\13R22\23.0 | 0.10 | unch | unch | NA | NA | 0 | NA | 125 |
| 24.000 | .US:TSLA\13R22\24.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 156 |
| 25.000 | .US:TSLA\13R22\25.0 | 0.09 | unch | unch | NA | NA | 0 | NA | 1,015 |
| 26.000 | .US:TSLA\13R22\26.0 | 0.10 | unch | unch | NA | NA | 0 | NA | 165 |
| 27.000 | .US:TSLA\13R22\27.0 | 0.20 | unch | unch | NA | NA | 0 | NA | 282 |
| 28.000 | .US:TSLA\13R22\28.0 | 0.05 | -0.10 | -66.67% | NA | NA | 0 | 1 | 1,540 |
| 29.000 | .US:TSLA\13R22\29.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 1,521 |
| 30.000 | .US:TSLA\13R22\30.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 5,404 |
| 31.000 | .US:TSLA\13R22\31.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 470 |
| 32.000 | .US:TSLA\13R22\32.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 1,209 |
| 33.000 | .US:TSLA\13R22\33.0 | 0.03 | -0.01 | -25.00% | NA | NA | 0 | 8 | 1,168 |
| 34.000 | .US:TSLA\13R22\34.0 | 0.05 | unch | unch | NA | NA | 0 | 2 | 2,519 |
| 35.000 | .US:TSLA\13R22\35.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 6,898 |
| 36.000 | .US:TSLA\13R22\36.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 815 |
| 37.000 | .US:TSLA\13R22\37.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 934 |
| 38.000 | .US:TSLA\13R22\38.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 786 |
| 39.000 | .US:TSLA\13R22\39.0 | 0.05 | unch | unch | NA | NA | 0 | 3 | 515 |
| 40.000 | .US:TSLA\13R22\40.0 | 0.05 | unch | unch | NA | NA | 0 | 1 | 2,268 |
| 41.000 | .US:TSLA\13R22\41.0 | 0.05 | unch | unch | NA | NA | 0 | 101 | 1,909 |
| 42.000 | .US:TSLA\13R22\42.0 | 0.05 | unch | unch | NA | NA | 0 | 9 | 777 |
| 43.000 | .US:TSLA\13R22\43.0 | 0.03 | -0.04 | -57.14% | NA | NA | 0 | 3 | 543 |
| 44.000 | .US:TSLA\13R22\44.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 553 |
| 45.000 | .US:TSLA\13R22\45.0 | 0.06 | +0.01 | +20.00% | NA | NA | 0 | 36 | 1,917 |
| 46.000 | .US:TSLA\13R22\46.0 | 0.05 | -0.10 | -66.67% | NA | NA | 0 | 91 | 548 |
| 47.000 | .US:TSLA\13R22\47.0 | 0.08 | unch | unch | NA | NA | 0 | NA | 582 |
| 48.000 | .US:TSLA\13R22\48.0 | 0.08 | +0.05 | +166.67% | NA | NA | 0 | 1 | 2,452 |
| 49.000 | .US:TSLA\13R22\49.0 | 0.10 | unch | unch | NA | NA | 0 | NA | 499 |
| 50.000 | .US:TSLA\13R22\50.0 | 0.10 | unch | unch | NA | NA | 0 | 77 | 3,379 |
| 52.500 | .US:TSLA\13R22\52.5 | 0.15 | unch | unch | NA | NA | 0 | 68 | 3,079 |
| 55.000 | .US:TSLA\13R22\55.0 | 0.15 | unch | unch | NA | NA | 0 | 38 | 4,029 |
| 57.500 | .US:TSLA\13R22\57.5 | 0.25 | +0.05 | +25.00% | NA | NA | 0 | 186 | 2,576 |
| 60.000 | .US:TSLA\13R22\60.0 | 0.40 | +0.06 | +17.65% | NA | NA | 0 | 607 | 7,303 |
| 62.500 | .US:TSLA\13R22\62.5 | 0.46 | +0.01 | +2.22% | NA | NA | 0 | 735 | 2,995 |
| 65.000 | .US:TSLA\13R22\65.0 | 0.55 | -0.04 | -6.78% | NA | NA | 0 | 665 | 3,790 |
| 67.500 | .US:TSLA\13R22\67.5 | 0.70 | -0.05 | -6.67% | NA | NA | 0 | 103 | 1,249 |
| 70.000 | .US:TSLA\13R22\70.0 | 1.10 | +0.05 | +4.76% | NA | NA | 0 | 869 | 5,470 |
| 72.500 | .US:TSLA\13R22\72.5 | 1.50 | +0.10 | +7.14% | NA | NA | 0 | 160 | 2,463 |
| 75.000 | .US:TSLA\13R22\75.0 | 1.95 | +0.07 | +3.72% | NA | NA | 0 | 728 | 3,571 |
| 77.500 | .US:TSLA\13R22\77.5 | 2.70 | +0.21 | +8.43% | NA | NA | 0 | 904 | 1,327 |
| 80.000 | .US:TSLA\13R22\80.0 | 3.60 | +0.30 | +9.09% | NA | NA | 0 | 1,305 | 4,773 |
| 82.500 | .US:TSLA\13R22\82.5 | 4.53 | +0.45 | +11.03% | NA | NA | 0 | 179 | 878 |
| 85.000 | .US:TSLA\13R22\85.0 | 5.60 | +0.30 | +5.66% | NA | NA | 0 | 939 | 3,949 |
| 87.500 | .US:TSLA\13R22\87.5 | 7.10 | +0.60 | +9.23% | NA | NA | 0 | 397 | 815 |
| 90.000 | .US:TSLA\13R22\90.0 | 8.50 | +0.70 | +8.97% | NA | NA | 0 | 654 | 2,235 |
| 92.500 | .US:TSLA\13R22\92.5 | 9.60 | +0.30 | +3.23% | NA | NA | 0 | 51 | 660 |
| 95.000 | .US:TSLA\13R22\95.0 | 11.90 | +1.00 | +9.17% | NA | NA | 0 | 536 | 3,295 |
| 97.500 | .US:TSLA\13R22\97.5 | 13.10 | +0.50 | +3.97% | NA | NA | 0 | 63 | 66 |
| 100.000 | .US:TSLA\13R22\100.0 | 16.86 | +2.16 | +14.69% | NA | NA | 0 | 67 | 327 |
| 105.000 | .US:TSLA\13R22\105.0 | 20.68 | +2.28 | +12.39% | NA | NA | 0 | 60 | 229 |
| 110.000 | .US:TSLA\13R22\110.0 | 25.12 | +2.42 | +10.66% | NA | NA | 0 | 48 | 414 |
| 115.000 | .US:TSLA\13R22\115.0 | 28.50 | +1.00 | +3.64% | NA | NA | 0 | 3 | 263 |
| 120.000 | .US:TSLA\13R22\120.0 | 33.90 | +2.00 | +6.27% | NA | NA | 0 | 725 | 2,174 |
| 125.000 | .US:TSLA\13R22\125.0 | 36.20 | unch | unch | NA | NA | 0 | NA | 179 |
| 130.000 | .US:TSLA\13R22\130.0 | 44.70 | +4.40 | +10.92% | NA | NA | 0 | 2 | 2,810 |
| 135.000 | .US:TSLA\13R22\135.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.