TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
193.91 Down -4.18 -2.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.TSLA4DJC095000 103.60 +103.60 NA 1.54 98.150 100.45 2 NA
100.000 126.2.TSLA4DJC100000 92.24 -10.46 -10.19% 1.59 93.250 95.5 50 443
105.000 126.2.TSLA4DJC105000 127.54 -17.52 -12.08% 1.54 88.150 90.45 10 95
110.000 126.2.TSLA4DJC110000 111.40 -15.57 -12.26% 1.54 83.250 85.45 30 118
115.000 126.2.TSLA4DJC115000 100.00 +1.90 +1.94% 1.54 78.200 80.45 1 13
120.000 126.2.TSLA4DJC120000 NA NA NA NA 73.100 75.5 NA NA
125.000 126.2.TSLA4DJC125000 NA NA NA NA 68.100 70.5 NA NA
130.000 126.2.TSLA4DJC130000 69.63 -18.07 -20.60% 1.54 63.250 65.45 3 6
135.000 126.2.TSLA4DJC135000 56.03 -14.27 -20.30% 1.54 58.100 60.45 1 4
140.000 126.2.TSLA4DJC140000 72.93 -3.42 -4.48% 1.54 53.250 55.45 1 2
145.000 126.2.TSLA4DJC145000 67.46 -14.29 -17.48% 1.39 48.300 50.3 3 15
150.000 126.2.TSLA4DJC150000 44.21 -11.29 -20.34% 1.54 43.250 45.45 4 26
155.000 126.2.TSLA4DJC155000 39.65 -12.20 -23.53% 1.44 38.300 40.35 21 44
160.000 126.2.TSLA4DJC160000 33.50 -7.70 -18.69% 1.44 33.350 35.35 20 45
165.000 126.2.TSLA4DJC165000 29.65 -12.51 -29.67% 1.49 28.350 30.4 3 35
170.000 126.2.TSLA4DJC170000 16.00 -14.10 -46.84% 0.64 23.700 24.55 10 46
175.000 126.2.TSLA4DJC175000 19.68 -4.12 -17.31% 0.64 18.950 19.55 59 33
180.000 126.2.TSLA4DJC180000 15.05 -4.15 -21.61% 1.49 14.850 15.4 241 138
182.500 126.2.TSLA4DJC182500 12.60 -1.60 -11.27% 0.99 12.050 12.4 120 11
185.000 126.2.TSLA4DJC185000 10.00 -2.70 -21.26% 1.39 10.000 10.3 1,456 106
187.500 126.2.TSLA4DJC187500 8.05 -3.90 -32.64% 1.74 7.950 8.15 1,753 35
190.000 126.2.TSLA4DJC190000 6.40 -4.00 -38.46% 2.79 6.500 6.7 7,634 374
192.500 126.2.TSLA4DJC192500 4.70 -3.80 -44.71% 3.39 4.500 4.8 3,610 133
195.000 126.2.TSLA4DJC195000 3.25 -3.40 -51.13% 3.7 3.550 3.7 8,794 722
197.500 126.2.TSLA4DJC197500 2.31 -2.84 -55.15% 2.34 2.250 2.34 2,531 585
200.000 126.2.TSLA4DJC200000 1.53 -2.47 -61.75% 1.73 1.650 1.73 14,011 2,996
202.500 126.2.TSLA4DJC202500 0.99 -2.06 -67.54% 1 0.970 1 2,890 827
205.000 126.2.TSLA4DJC205000 0.62 -1.56 -71.56% 0.63 0.620 0.63 6,010 2,817
207.500 126.2.TSLA4DJC207500 0.37 -1.11 -75.00% 0.42 0.390 0.42 1,404 1,270
210.000 126.2.TSLA4DJC210000 0.26 -0.82 -75.93% 0.28 0.250 0.28 4,464 4,852
212.500 126.2.TSLA4DJC212500 0.18 -0.58 -76.32% 0.21 0.160 0.21 464 1,026
215.000 126.2.TSLA4DJC215000 0.13 -0.41 -75.93% 0.14 0.110 0.14 1,415 3,626
217.500 126.2.TSLA4DJC217500 0.13 -0.21 -61.76% 0.13 0.070 0.13 444 853
220.000 126.2.TSLA4DJC220000 0.09 -0.16 -64.00% 0.09 0.070 0.09 1,104 4,020
222.500 126.2.TSLA4DJC222500 0.10 -0.09 -47.37% 0.1 0.030 0.1 131 482
225.000 126.2.TSLA4DJC225000 0.08 -0.08 -50.00% 0.07 0.040 0.07 409 3,553
227.500 126.2.TSLA4DJC227500 0.05 -0.04 -44.44% 0.08 0.030 0.08 49 307
230.000 126.2.TSLA4DJC230000 0.04 -0.07 -63.64% 0.05 0.030 0.05 155 3,959
232.500 126.2.TSLA4DJC232500 0.02 -0.03 -60.00% 0.09 NA 0.09 19 144
235.000 126.2.TSLA4DJC235000 0.03 -0.04 -57.14% 0.08 0.020 0.08 361 2,654
237.500 126.2.TSLA4DJC237500 0.02 -0.01 -33.33% 0.09 0.020 0.09 10 90
240.000 126.2.TSLA4DJC240000 0.03 -0.01 -25.00% 0.03 0.020 0.03 199 6,251
242.500 126.2.TSLA4DJC242500 0.19 -0.09 -32.14% 0.11 NA 0.11 11 38
245.000 126.2.TSLA4DJC245000 0.02 +0.01 +100.00% 0.03 0.010 0.03 75 2,590
247.500 126.2.TSLA4DJC247500 0.22 +0.22 NA 0.02 NA 0.02 1 8
250.000 126.2.TSLA4DJC250000 0.03 -0.01 -25.00% 0.03 0.010 0.03 51 3,456
252.500 126.2.TSLA4DJC252500 0.07 +0.07 NA 0.05 NA 0.05 5 5
255.000 126.2.TSLA4DJC255000 0.04 +0.02 +100.00% 0.02 NA 0.02 42 1,511
260.000 126.2.TSLA4DJC260000 0.01 -0.05 -83.33% 0.01 NA 0.01 50 2,839
265.000 126.2.TSLA4DJC265000 0.03 -0.02 -40.00% 0.03 NA 0.03 55 1,235
270.000 126.2.TSLA4DJC270000 0.03 +0.02 +200.00% 0.01 NA 0.01 19 1,586
275.000 126.2.TSLA4DJC275000 0.01 unch unch 0.04 NA 0.04 2 1,030
280.000 126.2.TSLA4DJC280000 0.01 unch unch 0.04 NA 0.04 1 1,079
285.000 126.2.TSLA4DJC285000 0.02 -0.01 -33.33% 0.01 NA 0.01 5 706
290.000 126.2.TSLA4DJC290000 0.02 unch unch 0.03 NA 0.03 78 884
295.000 126.2.TSLA4DJC295000 0.11 +0.04 +57.14% 0.03 NA 0.03 22 499
300.000 126.2.TSLA4DJC300000 0.01 unch unch 0.01 NA 0.01 11 1,790
305.000 126.2.TSLA4DJC305000 0.05 +0.03 +150.00% 0.01 NA 0.01 20 273
310.000 126.2.TSLA4DJC310000 0.02 unch unch 0.01 NA 0.01 1 1,083
315.000 126.2.TSLA4DJC315000 0.01 -0.05 -83.33% 0.01 NA 0.01 1 499
320.000 126.2.TSLA4DJC320000 0.01 -0.08 -88.89% 0.02 NA 0.02 8 784
325.000 126.2.TSLA4DJC325000 0.03 -0.13 -81.25% 0.02 NA 0.02 3 654
330.000 126.2.TSLA4DJC330000 0.06 +0.02 +50.00% 0.01 NA 0.01 5 199
335.000 126.2.TSLA4DJC335000 0.01 -0.09 -90.00% 0.01 NA 0.01 4 85
340.000 126.2.TSLA4DJC340000 0.03 +0.01 +50.00% 0.01 NA 0.01 1 189
345.000 126.2.TSLA4DJC345000 0.05 +0.01 +25.00% 0.01 NA 0.01 2 432
350.000 126.2.TSLA4DJC350000 0.01 -0.02 -66.67% 0.01 NA 0.01 32 355
355.000 126.2.TSLA4DJC355000 0.03 -0.02 -40.00% 0.09 NA 0.09 2 34
360.000 126.2.TSLA4DJC360000 0.01 unch unch 0.02 NA 0.02 10 335
365.000 126.2.TSLA4DJC365000 0.10 -0.09 -47.37% 0.02 NA 0.02 3 37
370.000 126.2.TSLA4DJC370000 0.04 +0.01 +33.33% 0.02 NA 0.02 3 43
375.000 126.2.TSLA4DJC375000 0.03 -0.13 -81.25% 0.02 NA 0.02 2 229
380.000 126.2.TSLA4DJC380000 0.03 -0.09 -75.00% 0.04 NA 0.04 3 21
385.000 126.2.TSLA4DJC385000 0.05 -0.05 -50.00% 0.04 NA 0.04 25 92
390.000 126.2.TSLA4DJC390000 0.03 -0.04 -57.14% 0.02 NA 0.02 4 92
395.000 126.2.TSLA4DJC395000 0.06 unch unch 0.03 NA 0.03 1 23
400.000 126.2.TSLA4DJC400000 0.01 unch unch 0.01 NA 0.01 1 2,545
405.000 126.2.TSLA4DJC405000 0.05 unch unch 0.01 NA 0.01 10 17
410.000 126.2.TSLA4DJC410000 0.05 unch unch 0.01 NA 0.01 19 126
415.000 126.2.TSLA4DJC415000 0.04 -0.02 -33.33% 0.01 NA 0.01 14 14
420.000 126.2.TSLA4DJC420000 0.04 -0.01 -20.00% 0.01 NA 0.01 8 17
425.000 126.2.TSLA4DJC425000 0.03 unch unch 0.01 NA 0.01 3 22
430.000 126.2.TSLA4DJC430000 0.03 -0.01 -25.00% 0.01 NA 0.01 5 41
435.000 126.2.TSLA4DJC435000 0.03 -0.01 -25.00% 0.01 NA 0.01 5 88
440.000 126.2.TSLA4DJC440000 0.04 unch unch 0.01 NA 0.01 1 81
445.000 126.2.TSLA4DJC445000 0.03 unch unch 0.01 NA 0.01 9 825
450.000 126.2.TSLA4DJC450000 0.01 -0.03 -75.00% 0.01 NA 0.01 5 1,115
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.TSLA4PJC095000 0.01 unch unch 0.01 NA 0.01 5 225
100.000 126.2.TSLA4PJC100000 0.01 unch unch 0.01 NA 0.01 54 796
105.000 126.2.TSLA4PJC105000 0.03 +0.01 +50.00% 0.01 NA 0.01 36 5,019
110.000 126.2.TSLA4PJC110000 0.01 -0.01 -50.00% 0.01 NA 0.01 21 604
115.000 126.2.TSLA4PJC115000 0.01 unch unch 0.02 NA 0.02 9 329
120.000 126.2.TSLA4PJC120000 0.01 unch unch 0.03 NA 0.03 98 903
125.000 126.2.TSLA4PJC125000 0.02 unch unch 0.03 0.010 0.03 20 865
130.000 126.2.TSLA4PJC130000 0.02 -0.02 -50.00% 0.04 0.010 0.04 20 1,083
135.000 126.2.TSLA4PJC135000 0.02 -0.01 -33.33% 0.05 0.010 0.05 60 265
140.000 126.2.TSLA4PJC140000 0.03 -0.04 -57.14% 0.07 0.020 0.07 4 1,537
145.000 126.2.TSLA4PJC145000 0.11 +0.06 +120.00% 0.06 0.010 0.06 5 290
150.000 126.2.TSLA4PJC150000 0.05 -0.01 -16.67% 0.06 0.020 0.06 294 836
155.000 126.2.TSLA4PJC155000 0.04 -0.05 -55.56% 0.08 0.010 0.08 307 4,430
160.000 126.2.TSLA4PJC160000 0.08 -0.02 -20.00% 0.08 0.050 0.08 398 1,960
165.000 126.2.TSLA4PJC165000 0.10 -0.10 -50.00% 0.11 0.100 0.11 694 1,888
170.000 126.2.TSLA4PJC170000 0.18 -0.02 -10.00% 0.18 0.140 0.18 1,687 5,773
175.000 126.2.TSLA4PJC175000 0.20 -0.18 -47.37% 0.32 0.250 0.32 3,623 2,601
180.000 126.2.TSLA4PJC180000 0.51 -0.11 -17.74% 0.57 0.480 0.57 6,452 5,181
182.500 126.2.TSLA4PJC182500 0.76 -0.09 -10.59% 0.8 0.750 0.8 1,823 712
185.000 126.2.TSLA4PJC185000 1.07 +0.02 +1.90% 1.13 1.040 1.13 7,289 4,560
187.500 126.2.TSLA4PJC187500 1.54 +0.16 +11.59% 1.64 1.580 1.64 3,617 767
190.000 126.2.TSLA4PJC190000 2.37 +0.40 +20.30% 2.23 2.170 2.23 12,070 5,483
192.500 126.2.TSLA4PJC192500 3.20 +0.05 +1.59% 3.15 3.050 3.15 3,554 735
195.000 126.2.TSLA4PJC195000 4.24 +0.83 +24.34% 3.21 4.200 4.3 7,663 2,643
197.500 126.2.TSLA4PJC197500 5.85 +1.42 +32.05% 2.31 5.750 5.9 2,795 723
200.000 126.2.TSLA4PJC200000 7.53 +1.72 +29.60% 1.51 7.400 7.6 4,646 5,329
202.500 126.2.TSLA4PJC202500 9.30 +2.30 +32.86% 0.81 9.150 9.4 630 893
205.000 126.2.TSLA4PJC205000 11.60 +2.75 +31.07% 0.11 10.750 11.2 1,101 4,943
207.500 126.2.TSLA4PJC207500 13.95 +3.15 +29.17% 0.36 13.450 13.95 74 637
210.000 126.2.TSLA4PJC210000 15.74 +2.68 +20.52% 0.61 15.950 16.7 831 3,397
212.500 126.2.TSLA4PJC212500 19.85 +4.40 +28.48% 0.46 18.450 19.05 28 366
215.000 126.2.TSLA4PJC215000 21.17 +4.17 +24.53% 0.16 20.600 21.25 323 2,238
217.500 126.2.TSLA4PJC217500 27.15 +14.40 +112.94% -0.29 22.650 23.3 1 73
220.000 126.2.TSLA4PJC220000 25.70 +3.25 +14.48% 0.36 25.800 26.45 1,005 4,246
222.500 126.2.TSLA4PJC222500 30.00 +10.29 +52.21% 0.71 27.250 29.3 225 230
225.000 126.2.TSLA4PJC225000 30.75 +2.61 +9.28% 0.11 30.300 31.2 142 2,623
227.500 126.2.TSLA4PJC227500 35.86 +9.26 +34.81% 0.66 32.200 34.25 5 8
230.000 126.2.TSLA4PJC230000 35.85 +2.75 +8.31% 0.41 35.200 36.5 106 1,813
232.500 126.2.TSLA4PJC232500 NA NA NA NA 37.200 39.25 NA NA
235.000 126.2.TSLA4PJC235000 43.56 +5.69 +15.03% -0.29 39.850 40.8 115 1,592
237.500 126.2.TSLA4PJC237500 NA NA NA NA 42.200 43.95 NA NA
240.000 126.2.TSLA4PJC240000 45.47 +2.60 +6.06% -0.39 44.950 45.7 119 2,266
242.500 126.2.TSLA4PJC242500 NA NA NA NA 47.200 49.25 NA NA
245.000 126.2.TSLA4PJC245000 58.35 +13.24 +29.35% 0.31 50.500 51.4 32 609
247.500 126.2.TSLA4PJC247500 NA NA NA NA 52.000 54.25 NA NA
250.000 126.2.TSLA4PJC250000 57.94 +2.94 +5.35% -0.39 55.000 55.7 33 1,193
252.500 126.2.TSLA4PJC252500 NA NA NA NA 57.050 59.3 NA NA
255.000 126.2.TSLA4PJC255000 64.28 +15.87 +32.78% 0.61 59.550 61.7 6 863
260.000 126.2.TSLA4PJC260000 67.60 +3.35 +5.21% 0.41 64.550 66.5 2 1,995
265.000 126.2.TSLA4PJC265000 80.00 +10.70 +15.44% 0.56 69.900 71.65 13 239
270.000 126.2.TSLA4PJC270000 73.25 +4.50 +6.55% 0.41 74.500 76.5 6 287
275.000 126.2.TSLA4PJC275000 56.71 -5.44 -8.75% 0.71 79.650 81.8 1 97
280.000 126.2.TSLA4PJC280000 77.20 -2.90 -3.62% 0.71 84.700 86.8 10 225
285.000 126.2.TSLA4PJC285000 75.55 +22.35 +42.01% 0.71 89.500 91.8 1 42
290.000 126.2.TSLA4PJC290000 53.25 -3.45 -6.08% 0.71 94.700 96.8 1 46
295.000 126.2.TSLA4PJC295000 57.90 -3.80 -6.16% 0.81 99.550 101.9 1 7
300.000 126.2.TSLA4PJC300000 107.75 +27.75 +34.69% 0.66 104.500 106.75 1 678
305.000 126.2.TSLA4PJC305000 69.25 +14.30 +26.02% 0.81 109.550 111.9 4 8
310.000 126.2.TSLA4PJC310000 107.35 +11.91 +12.48% 0.71 114.750 116.8 10 50
315.000 126.2.TSLA4PJC315000 98.75 +17.90 +22.14% 0.81 119.600 121.9 10 21
320.000 126.2.TSLA4PJC320000 68.45 -6.70 -8.92% 0.81 124.650 126.9 3 5
325.000 126.2.TSLA4PJC325000 75.40 +0.60 +0.80% 1.06 129.600 132.15 6 5
330.000 126.2.TSLA4PJC330000 127.30 +47.15 +58.83% 0.71 134.650 136.8 10 12
335.000 126.2.TSLA4PJC335000 82.75 -3.65 -4.22% 0.81 139.550 141.9 1 8
340.000 126.2.TSLA4PJC340000 NA NA NA NA 144.500 146.9 NA NA
345.000 126.2.TSLA4PJC345000 97.00 +4.95 +5.38% 0.71 149.550 151.8 9 9
350.000 126.2.TSLA4PJC350000 95.88 -7.17 -6.96% 0.71 154.500 156.8 10 12
355.000 126.2.TSLA4PJC355000 NA NA NA NA 159.700 161.95 NA NA
360.000 126.2.TSLA4PJC360000 NA NA NA NA 164.500 166.95 NA NA
365.000 126.2.TSLA4PJC365000 NA NA NA NA 169.550 171.95 NA NA
370.000 126.2.TSLA4PJC370000 NA NA NA NA 174.500 176.95 NA NA
375.000 126.2.TSLA4PJC375000 NA NA NA NA 179.550 181.85 NA NA
380.000 126.2.TSLA4PJC380000 NA NA NA NA 184.550 186.9 NA NA
385.000 126.2.TSLA4PJC385000 NA NA NA NA 189.500 191.9 NA NA
390.000 126.2.TSLA4PJC390000 NA NA NA NA 194.500 196.8 NA NA
395.000 126.2.TSLA4PJC395000 NA NA NA NA 199.500 201.9 NA NA
400.000 126.2.TSLA4PJC400000 NA NA NA NA 204.550 206.8 NA NA
405.000 126.2.TSLA4PJC405000 NA NA NA NA 209.500 211.9 NA NA
410.000 126.2.TSLA4PJC410000 NA NA NA NA 214.500 216.9 NA NA
415.000 126.2.TSLA4PJC415000 NA NA NA NA 219.550 221.85 NA NA
420.000 126.2.TSLA4PJC420000 NA NA NA NA 224.500 226.8 NA NA
425.000 126.2.TSLA4PJC425000 NA NA NA NA 229.550 231.8 NA 4
430.000 126.2.TSLA4PJC430000 NA NA NA NA 234.550 236.9 NA NA
435.000 126.2.TSLA4PJC435000 NA NA NA NA 239.550 241.9 NA NA
440.000 126.2.TSLA4PJC440000 220.10 +29.15 +15.27% 0.71 244.550 246.8 2 1
445.000 126.2.TSLA4PJC445000 225.10 +19.85 +9.67% 0.71 249.550 251.8 1 5
450.000 126.2.TSLA4PJC450000 236.35 -0.16 -0.07% 0.66 254.550 256.75 15 111
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 12:15 AM ET