TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
284.12 Up +14.42 +5.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
187.500 126.2.TSLA4I5C187500 NA NA NA NA 95.350 97.35 NA NA
190.000 126.2.TSLA4I5C190000 49.37 +49.37 NA 0.73 92.850 94.85 2 2
192.500 126.2.TSLA4I5C192500 37.75 +37.75 NA 0.73 90.350 92.35 9 9
195.000 126.2.TSLA4I5C195000 NA NA NA NA 87.600 89.85 NA NA
197.500 126.2.TSLA4I5C197500 NA NA NA NA 85.100 87.35 NA NA
200.000 126.2.TSLA4I5C200000 55.44 +23.57 +73.96% 0.73 82.850 84.85 2 13
202.500 126.2.TSLA4I5C202500 NA NA NA NA 80.300 82.3 NA NA
205.000 126.2.TSLA4I5C205000 NA NA NA NA 77.850 79.8 NA 4
207.500 126.2.TSLA4I5C207500 47.35 +21.67 +84.38% 0.68 75.350 77.3 1 33
210.000 126.2.TSLA4I5C210000 59.48 +19.98 +50.58% 0.68 72.850 74.8 4 28
212.500 126.2.TSLA4I5C212500 28.75 +28.75 NA 0.73 70.350 72.35 5 10
215.000 126.2.TSLA4I5C215000 66.58 +19.46 +41.30% 0.73 67.850 69.85 1 14
217.500 126.2.TSLA4I5C217500 24.65 +24.65 NA 0.63 65.500 67.25 5 6
220.000 126.2.TSLA4I5C220000 63.33 +23.68 +59.72% 0.63 63.000 64.75 4 24
222.500 126.2.TSLA4I5C222500 35.70 +6.70 +23.10% 0.53 60.400 62.15 2 19
225.000 126.2.TSLA4I5C225000 56.84 +10.60 +22.92% 0.78 57.900 59.9 10 65
227.500 126.2.TSLA4I5C227500 53.39 +18.39 +52.54% 0.73 55.350 57.35 1 49
230.000 126.2.TSLA4I5C230000 51.29 +12.80 +33.26% 0.83 53.250 54.95 2 67
232.500 126.2.TSLA4I5C232500 28.06 -2.84 -9.19% 0.78 50.400 52.4 2 42
235.000 126.2.TSLA4I5C235000 46.62 +19.32 +70.77% 0.83 47.900 49.95 6 95
237.500 126.2.TSLA4I5C237500 43.78 +17.30 +65.33% 0.78 45.900 47.4 2 63
240.000 126.2.TSLA4I5C240000 43.30 +13.40 +44.82% 0.78 42.950 44.9 58 264
242.500 126.2.TSLA4I5C242500 27.32 +5.37 +24.46% -0.02 40.450 41.6 7 104
245.000 126.2.TSLA4I5C245000 38.50 +13.80 +55.87% 0.43 38.450 39.55 27 73
247.500 126.2.TSLA4I5C247500 29.16 +5.85 +25.10% 0.38 35.500 37 15 152
250.000 126.2.TSLA4I5C250000 33.77 +14.12 +71.86% 0.28 33.300 34.4 71 598
252.500 126.2.TSLA4I5C252500 31.80 +13.95 +78.15% 0.33 31.150 31.95 45 201
255.000 126.2.TSLA4I5C255000 28.65 +13.53 +89.48% 0.43 28.350 29.55 74 388
257.500 126.2.TSLA4I5C257500 26.76 +13.91 +108.25% 0.43 25.850 27.05 46 298
260.000 126.2.TSLA4I5C260000 24.28 +13.73 +130.14% 0.28 24.050 24.4 582 783
262.500 126.2.TSLA4I5C262500 21.90 +13.40 +157.65% 0.43 21.550 22.05 209 499
265.000 126.2.TSLA4I5C265000 18.90 +12.30 +186.36% 0.23 18.750 19.35 708 1,044
267.500 126.2.TSLA4I5C267500 16.28 +11.28 +225.60% 0.38 16.450 17 294 991
270.000 126.2.TSLA4I5C270000 14.50 +10.83 +295.10% 0.53 14.300 14.65 3,425 2,788
272.500 126.2.TSLA4I5C272500 12.00 +9.40 +361.54% 0.78 11.500 12.4 1,244 1,022
275.000 126.2.TSLA4I5C275000 9.85 +8.07 +453.37% 1.03 9.850 10.15 5,424 2,201
277.500 126.2.TSLA4I5C277500 7.68 +6.46 +529.51% 1.58 7.950 8.2 2,815 553
280.000 126.2.TSLA4I5C280000 6.30 +5.45 +641.18% 1.88 5.800 6 11,116 3,041
282.500 126.2.TSLA4I5C282500 4.63 +4.07 +726.79% 2.93 4.350 4.55 6,334 1,107
285.000 126.2.TSLA4I5C285000 3.30 +2.89 +704.88% 3.3 3.150 3.3 11,879 1,766
287.500 126.2.TSLA4I5C287500 2.46 +2.18 +778.57% 2.17 2.100 2.17 4,523 293
290.000 126.2.TSLA4I5C290000 1.60 +1.40 +700.00% 1.57 1.510 1.57 8,708 1,595
292.500 126.2.TSLA4I5C292500 1.15 +1.00 +666.67% 1.16 1.080 1.16 3,069 377
295.000 126.2.TSLA4I5C295000 0.79 +0.68 +618.18% 0.72 0.690 0.72 4,320 1,769
297.500 126.2.TSLA4I5C297500 0.44 +0.29 +193.33% 0.56 0.480 0.56 1,343 71
300.000 126.2.TSLA4I5C300000 0.37 +0.28 +311.11% 0.4 0.330 0.4 3,886 496
305.000 126.2.TSLA4I5C305000 0.21 +0.14 +200.00% 0.21 0.170 0.21 1,392 188
310.000 126.2.TSLA4I5C310000 0.12 +0.08 +200.00% 0.27 0.090 0.27 874 116
315.000 126.2.TSLA4I5C315000 0.07 unch unch 0.09 0.060 0.09 651 8
320.000 126.2.TSLA4I5C320000 0.05 +0.03 +150.00% 0.05 0.040 0.05 338 9
325.000 126.2.TSLA4I5C325000 0.04 +0.01 +33.33% 0.04 0.030 0.04 345 9
330.000 126.2.TSLA4I5C330000 0.03 +0.03 NA 0.05 NA 0.05 2 NA
335.000 126.2.TSLA4I5C335000 NA NA NA NA NA 0.05 NA NA
340.000 126.2.TSLA4I5C340000 NA NA NA NA NA 0.05 NA NA
345.000 126.2.TSLA4I5C345000 NA NA NA NA NA 0.05 NA NA
350.000 126.2.TSLA4I5C350000 0.02 unch unch 0.03 NA 0.03 233 1
355.000 126.2.TSLA4I5C355000 NA NA NA NA NA 0.03 NA NA
360.000 126.2.TSLA4I5C360000 NA NA NA NA NA 0.03 NA NA
365.000 126.2.TSLA4I5C365000 NA NA NA NA NA 0.03 NA NA
370.000 126.2.TSLA4I5C370000 NA NA NA NA NA 0.06 NA NA
375.000 126.2.TSLA4I5C375000 NA NA NA NA NA 0.06 NA NA
380.000 126.2.TSLA4I5C380000 NA NA NA NA NA 0.14 NA NA
385.000 126.2.TSLA4I5C385000 NA NA NA NA NA 0.14 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
187.500 126.2.TSLA4U5C187500 0.65 +0.65 NA 0.27 NA 0.27 2 33
190.000 126.2.TSLA4U5C190000 0.05 -0.03 -37.50% 0.27 NA 0.27 8 48
192.500 126.2.TSLA4U5C192500 0.70 +0.70 NA 0.24 NA 0.24 5 15
195.000 126.2.TSLA4U5C195000 0.07 -0.01 -12.50% 0.27 NA 0.27 2 46
197.500 126.2.TSLA4U5C197500 NA NA NA NA NA 0.27 NA NA
200.000 126.2.TSLA4U5C200000 0.05 +0.01 +25.00% 0.27 NA 0.27 12 98
202.500 126.2.TSLA4U5C202500 0.01 -1.84 -99.46% 0.27 NA 0.27 50 51
205.000 126.2.TSLA4U5C205000 0.04 -0.03 -42.86% 0.02 NA 0.02 53 589
207.500 126.2.TSLA4U5C207500 0.04 unch unch 0.04 NA 0.04 50 77
210.000 126.2.TSLA4U5C210000 0.04 +0.01 +33.33% 0.04 NA 0.04 4 117
212.500 126.2.TSLA4U5C212500 0.07 +0.01 +16.67% 0.05 NA 0.05 60 95
215.000 126.2.TSLA4U5C215000 0.05 -0.03 -37.50% 0.05 NA 0.05 3 101
217.500 126.2.TSLA4U5C217500 0.01 -0.04 -80.00% 0.02 NA 0.02 45 427
220.000 126.2.TSLA4U5C220000 0.02 -0.08 -80.00% 0.13 NA 0.13 3 240
222.500 126.2.TSLA4U5C222500 0.06 -0.10 -62.50% 0.05 NA 0.05 1 156
225.000 126.2.TSLA4U5C225000 0.02 -0.06 -75.00% 0.13 0.010 0.13 173 331
227.500 126.2.TSLA4U5C227500 0.04 -0.10 -71.43% 0.07 NA 0.07 21 143
230.000 126.2.TSLA4U5C230000 0.04 -0.06 -60.00% 0.05 0.010 0.05 136 737
232.500 126.2.TSLA4U5C232500 0.03 -0.13 -81.25% 0.05 0.030 0.05 12 181
235.000 126.2.TSLA4U5C235000 0.05 -0.05 -50.00% 0.05 NA 0.05 169 409
237.500 126.2.TSLA4U5C237500 0.05 -0.06 -54.55% 0.06 0.030 0.06 50 433
240.000 126.2.TSLA4U5C240000 0.04 -0.11 -73.33% 0.07 NA 0.07 323 870
242.500 126.2.TSLA4U5C242500 0.06 -0.10 -62.50% 0.07 0.050 0.07 383 547
245.000 126.2.TSLA4U5C245000 0.07 -0.10 -58.82% 0.07 0.050 0.07 502 727
247.500 126.2.TSLA4U5C247500 0.08 -0.13 -61.90% 0.08 0.060 0.08 79 559
250.000 126.2.TSLA4U5C250000 0.10 -0.14 -58.33% 0.11 0.060 0.11 665 1,281
252.500 126.2.TSLA4U5C252500 0.12 -0.19 -61.29% 0.12 0.090 0.12 628 831
255.000 126.2.TSLA4U5C255000 0.12 -0.28 -70.00% 0.14 0.120 0.14 1,362 1,488
257.500 126.2.TSLA4U5C257500 0.15 -0.40 -72.73% 0.16 0.150 0.16 1,075 941
260.000 126.2.TSLA4U5C260000 0.17 -0.68 -80.00% 0.17 0.140 0.17 1,842 2,245
262.500 126.2.TSLA4U5C262500 0.19 -1.06 -84.80% 0.19 0.160 0.19 1,259 1,107
265.000 126.2.TSLA4U5C265000 0.22 -1.68 -88.42% 0.25 0.220 0.25 3,046 1,129
267.500 126.2.TSLA4U5C267500 0.32 -2.38 -88.15% 0.32 0.280 0.32 2,050 691
270.000 126.2.TSLA4U5C270000 0.41 -3.39 -89.21% 0.43 0.380 0.43 5,616 1,187
272.500 126.2.TSLA4U5C272500 0.59 -4.73 -88.91% 0.64 0.610 0.64 3,615 159
275.000 126.2.TSLA4U5C275000 0.97 -6.07 -86.22% 0.99 0.950 0.99 8,346 107
277.500 126.2.TSLA4U5C277500 1.48 -7.02 -82.59% 1.44 1.330 1.44 3,100 22
280.000 126.2.TSLA4U5C280000 2.22 -8.88 -80.00% 2.19 2.070 2.19 7,280 140
282.500 126.2.TSLA4U5C282500 3.20 +3.20 NA 3.2 2.980 3.2 3,986 NA
285.000 126.2.TSLA4U5C285000 4.55 -9.85 -68.40% 3.52 4.200 4.4 2,994 13
287.500 126.2.TSLA4U5C287500 5.86 +5.86 NA 2.67 5.900 6.05 769 NA
290.000 126.2.TSLA4U5C290000 7.44 +7.44 NA 1.97 7.650 7.85 549 1
292.500 126.2.TSLA4U5C292500 9.80 +9.80 NA 1.32 9.400 9.7 36 NA
295.000 126.2.TSLA4U5C295000 13.05 -23.35 -64.15% 1.37 11.700 12.25 10 49
297.500 126.2.TSLA4U5C297500 14.20 +14.20 NA 1.12 14.000 14.5 72 NA
300.000 126.2.TSLA4U5C300000 16.50 -21.70 -56.81% 0.62 16.000 16.5 192 13
305.000 126.2.TSLA4U5C305000 NA NA NA NA 20.550 22.1 NA NA
310.000 126.2.TSLA4U5C310000 26.65 +26.65 NA 1.02 25.350 26.9 1 NA
315.000 126.2.TSLA4U5C315000 NA NA NA NA 30.350 31.95 NA NA
320.000 126.2.TSLA4U5C320000 NA NA NA NA 35.250 37.2 NA NA
325.000 126.2.TSLA4U5C325000 NA NA NA NA 40.250 42.2 NA NA
330.000 126.2.TSLA4U5C330000 NA NA NA NA 45.300 47.05 NA NA
335.000 126.2.TSLA4U5C335000 NA NA NA NA 50.200 52.2 NA NA
340.000 126.2.TSLA4U5C340000 NA NA NA NA 55.200 57.2 NA NA
345.000 126.2.TSLA4U5C345000 NA NA NA NA 59.900 62.15 NA NA
350.000 126.2.TSLA4U5C350000 NA NA NA NA 65.150 67.4 NA NA
355.000 126.2.TSLA4U5C355000 NA NA NA NA 70.250 72.5 NA NA
360.000 126.2.TSLA4U5C360000 NA NA NA NA 75.200 77.15 NA NA
365.000 126.2.TSLA4U5C365000 NA NA NA NA 80.200 82.4 NA NA
370.000 126.2.TSLA4U5C370000 NA NA NA NA 85.200 87.2 NA NA
375.000 126.2.TSLA4U5C375000 NA NA NA NA 90.200 92.5 NA NA
380.000 126.2.TSLA4U5C380000 NA NA NA NA 95.200 97.5 NA NA
385.000 126.2.TSLA4U5C385000 NA NA NA NA 100.200 102.2 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 3:08 AM ET