TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
223.30 Down -5.62 -2.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.TSLA4H1C155000 68.68 +3.52 +5.40% 2.30 67.200 70.6 1 1
160.000 126.2.TSLA4H1C160000 NA NA NA NA 62.200 65.7 NA NA
165.000 126.2.TSLA4H1C165000 56.00 -6.00 -9.68% 2.40 57.100 60.7 20 32
167.500 126.2.TSLA4H1C167500 NA NA NA NA 54.600 58 NA NA
170.000 126.2.TSLA4H1C170000 59.00 +59.00 NA 2.70 52.200 56 1 1
172.500 126.2.TSLA4H1C172500 NA NA NA NA 49.700 53.05 NA NA
175.000 126.2.TSLA4H1C175000 50.35 +3.57 +7.63% 2.30 47.200 50.6 11 11
177.500 126.2.TSLA4H1C177500 44.05 +44.05 NA 1.90 44.750 47.7 11 11
180.000 126.2.TSLA4H1C180000 46.50 +4.00 +9.41% 2.40 42.350 45.7 1 59
182.500 126.2.TSLA4H1C182500 38.10 -8.77 -18.71% 2.40 39.850 43.2 1 1
185.000 126.2.TSLA4H1C185000 45.34 +8.74 +23.88% 2.65 37.550 40.95 1 15
187.500 126.2.TSLA4H1C187500 35.85 +11.15 +45.14% 2.35 35.050 38.15 6 2
190.000 126.2.TSLA4H1C190000 34.20 -2.30 -6.30% 2.55 32.650 35.85 2 33
192.500 126.2.TSLA4H1C192500 31.45 +5.10 +19.35% 2.95 30.250 33.75 11 20
195.000 126.2.TSLA4H1C195000 31.33 +1.13 +3.74% 3.15 28.250 31.45 3 34
197.500 126.2.TSLA4H1C197500 28.52 +0.64 +2.30% 3.00 26.400 28.8 1 9
200.000 126.2.TSLA4H1C200000 25.55 -4.40 -14.69% 2.95 24.850 26.25 126 291
202.500 126.2.TSLA4H1C202500 24.66 -0.34 -1.36% 3.05 23.200 23.85 34 17
205.000 126.2.TSLA4H1C205000 21.49 -2.95 -12.07% 3.35 21.000 21.65 92 242
207.500 126.2.TSLA4H1C207500 19.45 -3.28 -14.43% 4.10 19.350 19.9 58 125
210.000 126.2.TSLA4H1C210000 17.90 -3.06 -14.60% 4.65 17.300 17.95 161 456
212.500 126.2.TSLA4H1C212500 16.31 -2.39 -12.78% 5.75 15.950 16.55 61 120
215.000 126.2.TSLA4H1C215000 14.29 -2.95 -17.11% 6.50 14.500 14.8 377 722
217.500 126.2.TSLA4H1C217500 13.19 -2.34 -15.07% 7.40 12.950 13.2 180 495
220.000 126.2.TSLA4H1C220000 11.56 -2.92 -20.17% 8.65 11.800 11.95 865 1,960
222.500 126.2.TSLA4H1C222500 10.40 -2.40 -18.75% 9.95 10.550 10.75 687 1,137
225.000 126.2.TSLA4H1C225000 8.95 -2.50 -21.83% 9.45 9.250 9.45 2,217 2,360
227.500 126.2.TSLA4H1C227500 8.00 -2.25 -21.95% 8.35 8.200 8.35 1,098 1,285
230.000 126.2.TSLA4H1C230000 6.90 -1.96 -22.12% 7.1 7.050 7.1 2,388 3,605
232.500 126.2.TSLA4H1C232500 5.87 -1.92 -24.65% 6 5.800 6 825 1,132
235.000 126.2.TSLA4H1C235000 4.90 -1.65 -25.19% 5.05 5.000 5.05 2,834 2,882
237.500 126.2.TSLA4H1C237500 4.05 -1.56 -27.81% 4.25 4.150 4.25 1,291 981
240.000 126.2.TSLA4H1C240000 3.28 -1.37 -29.46% 3.5 3.400 3.5 2,506 2,460
242.500 126.2.TSLA4H1C242500 2.71 -1.22 -31.04% 2.79 2.630 2.79 1,137 702
245.000 126.2.TSLA4H1C245000 2.19 -1.01 -31.56% 2.25 2.120 2.25 1,977 1,599
247.500 126.2.TSLA4H1C247500 1.80 -0.80 -30.77% 1.82 1.690 1.82 831 802
250.000 126.2.TSLA4H1C250000 1.42 -0.65 -31.40% 1.47 1.350 1.47 3,779 2,674
252.500 126.2.TSLA4H1C252500 1.14 -0.55 -32.54% 1.13 1.030 1.13 767 470
255.000 126.2.TSLA4H1C255000 0.91 -0.43 -32.09% 0.9 0.870 0.9 1,885 1,310
257.500 126.2.TSLA4H1C257500 0.90 -0.15 -14.29% 0.75 0.680 0.75 1,144 694
260.000 126.2.TSLA4H1C260000 0.52 -0.31 -37.35% 0.58 0.550 0.58 2,733 1,979
262.500 126.2.TSLA4H1C262500 0.38 -0.22 -36.67% 0.46 0.400 0.46 774 467
265.000 126.2.TSLA4H1C265000 0.27 -0.24 -47.06% 0.33 0.300 0.33 1,717 1,351
267.500 126.2.TSLA4H1C267500 0.14 -0.24 -63.16% 0.29 0.230 0.29 567 180
270.000 126.2.TSLA4H1C270000 0.21 -0.11 -34.38% 0.21 0.160 0.21 1,392 1,364
272.500 126.2.TSLA4H1C272500 0.16 -0.07 -30.43% 0.2 0.120 0.2 296 166
275.000 126.2.TSLA4H1C275000 0.11 -0.12 -52.17% 0.12 0.100 0.12 1,251 1,491
277.500 126.2.TSLA4H1C277500 0.08 -0.03 -27.27% 0.1 0.020 0.1 472 56
280.000 126.2.TSLA4H1C280000 0.07 -0.05 -41.67% 0.07 0.050 0.07 818 1,080
285.000 126.2.TSLA4H1C285000 0.04 -0.04 -50.00% 0.04 NA 0.04 313 110
290.000 126.2.TSLA4H1C290000 0.02 -0.07 -77.78% 0.02 NA 0.02 692 80
295.000 126.2.TSLA4H1C295000 0.03 -0.02 -40.00% 0.03 NA 0.03 277 10
300.000 126.2.TSLA4H1C300000 0.01 -0.05 -83.33% 0.02 0.010 0.02 858 102
305.000 126.2.TSLA4H1C305000 0.01 -0.09 -90.00% 0.02 NA 0.02 100 27
310.000 126.2.TSLA4H1C310000 NA NA NA NA NA 0.05 NA NA
315.000 126.2.TSLA4H1C315000 NA NA NA NA NA 0.23 NA NA
320.000 126.2.TSLA4H1C320000 NA NA NA NA NA 0.15 NA NA
325.000 126.2.TSLA4H1C325000 0.26 +0.26 NA 0.18 NA 0.18 1 1
330.000 126.2.TSLA4H1C330000 NA NA NA NA NA 0.23 NA NA
335.000 126.2.TSLA4H1C335000 NA NA NA NA NA 0.23 NA NA
340.000 126.2.TSLA4H1C340000 NA NA NA NA NA 0.14 NA NA
345.000 126.2.TSLA4H1C345000 NA NA NA NA NA 0.14 NA NA
350.000 126.2.TSLA4H1C350000 0.01 -0.02 -66.67% 0.02 NA 0.02 12 212
AUGUST 1, 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.TSLA4T1C155000 0.10 -0.04 -28.57% 0.13 NA 0.13 11 31
160.000 126.2.TSLA4T1C160000 0.02 -0.13 -86.67% 0.87 NA 0.87 397 5
165.000 126.2.TSLA4T1C165000 0.03 -0.07 -70.00% 0.03 0.010 0.03 172 64
167.500 126.2.TSLA4T1C167500 0.05 -0.30 -85.71% 0.16 0.020 0.16 34 106
170.000 126.2.TSLA4T1C170000 0.03 -0.11 -78.57% 0.07 0.050 0.07 87 198
172.500 126.2.TSLA4T1C172500 0.09 -0.06 -40.00% 0.07 0.040 0.07 16 31
175.000 126.2.TSLA4T1C175000 0.10 unch unch 0.1 0.090 0.1 205 223
177.500 126.2.TSLA4T1C177500 0.15 +0.07 +87.50% 0.15 0.100 0.15 399 71
180.000 126.2.TSLA4T1C180000 0.29 +0.17 +141.67% 0.18 0.170 0.18 2,117 805
182.500 126.2.TSLA4T1C182500 0.22 +0.05 +29.41% 0.28 0.160 0.28 308 606
185.000 126.2.TSLA4T1C185000 0.41 +0.25 +156.25% 0.35 0.290 0.35 1,212 792
187.500 126.2.TSLA4T1C187500 0.42 +0.18 +75.00% 0.44 0.380 0.44 1,161 768
190.000 126.2.TSLA4T1C190000 0.54 +0.26 +92.86% 0.59 0.540 0.59 3,005 2,347
192.500 126.2.TSLA4T1C192500 0.75 +0.29 +63.04% 0.78 0.650 0.78 661 766
195.000 126.2.TSLA4T1C195000 1.03 +0.51 +98.08% 0.95 0.910 0.95 1,800 1,694
197.500 126.2.TSLA4T1C197500 1.25 +0.56 +81.16% 1.25 1.180 1.25 1,117 888
200.000 126.2.TSLA4T1C200000 1.63 +0.72 +79.12% 1.67 1.570 1.67 5,237 3,718
202.500 126.2.TSLA4T1C202500 1.97 +0.83 +72.81% 2.19 1.970 2.19 1,055 710
205.000 126.2.TSLA4T1C205000 2.66 +1.12 +72.73% 2.63 2.480 2.63 1,934 1,862
207.500 126.2.TSLA4T1C207500 3.21 +1.29 +67.19% 3.2 3.100 3.2 971 1,316
210.000 126.2.TSLA4T1C210000 4.06 +1.67 +69.87% 4 3.850 4 2,931 2,197
212.500 126.2.TSLA4T1C212500 4.63 +1.59 +52.30% 5.05 4.800 5.05 951 764
215.000 126.2.TSLA4T1C215000 6.00 +2.29 +61.73% 5.85 5.650 5.85 2,150 2,545
217.500 126.2.TSLA4T1C217500 6.95 +2.38 +52.08% 7.15 6.750 7.15 1,086 1,861
220.000 126.2.TSLA4T1C220000 8.07 +2.64 +48.62% 8.2 7.950 8.2 2,971 2,603
222.500 126.2.TSLA4T1C222500 9.45 +2.97 +45.83% 9.2 9.050 9.2 1,260 886
225.000 126.2.TSLA4T1C225000 10.50 +2.91 +38.34% 8.95 10.400 10.65 2,701 2,091
227.500 126.2.TSLA4T1C227500 11.55 +2.81 +32.15% 7.60 11.550 11.8 791 1,076
230.000 126.2.TSLA4T1C230000 13.29 +3.39 +34.24% 6.30 12.750 13 1,022 1,411
232.500 126.2.TSLA4T1C232500 14.79 +3.30 +28.72% 5.45 14.350 14.65 293 281
235.000 126.2.TSLA4T1C235000 16.03 +3.28 +25.73% 4.30 15.700 16 134 349
237.500 126.2.TSLA4T1C237500 18.43 +4.18 +29.33% 3.90 17.500 18.1 51 102
240.000 126.2.TSLA4T1C240000 19.68 +4.13 +26.56% 3.40 19.350 20.1 123 163
242.500 126.2.TSLA4T1C242500 23.07 +0.42 +1.85% 2.60 21.250 21.8 40 102
245.000 126.2.TSLA4T1C245000 22.89 +3.23 +16.43% 2.05 23.200 23.75 31 79
247.500 126.2.TSLA4T1C247500 25.15 +2.81 +12.58% 1.70 24.000 25.9 30 25
250.000 126.2.TSLA4T1C250000 27.25 +4.30 +18.74% 2.00 26.600 28.7 88 247
252.500 126.2.TSLA4T1C252500 25.60 -3.95 -13.37% 1.95 28.600 31.15 1 8
255.000 126.2.TSLA4T1C255000 31.78 -1.30 -3.93% 1.75 30.900 33.45 3 20
257.500 126.2.TSLA4T1C257500 30.75 +30.75 NA 1.95 33.000 36.15 11 NA
260.000 126.2.TSLA4T1C260000 36.46 +2.91 +8.67% 1.55 36.150 38.25 4 42
262.500 126.2.TSLA4T1C262500 41.25 +3.65 +9.71% 1.55 37.950 40.75 2 1
265.000 126.2.TSLA4T1C265000 NA NA NA NA 40.000 43.25 NA 10
267.500 126.2.TSLA4T1C267500 43.15 +43.15 NA 1.45 42.700 45.65 43 NA
270.000 126.2.TSLA4T1C270000 43.20 +1.75 +4.22% 1.45 45.450 48.15 21 19
272.500 126.2.TSLA4T1C272500 NA NA NA NA 47.600 50.8 NA NA
275.000 126.2.TSLA4T1C275000 54.90 +14.50 +35.89% 1.30 49.950 53 6 9
277.500 126.2.TSLA4T1C277500 NA NA NA NA 52.800 55.85 NA NA
280.000 126.2.TSLA4T1C280000 NA NA NA NA 54.700 57.95 NA NA
285.000 126.2.TSLA4T1C285000 63.65 +14.25 +28.85% 1.30 59.700 63 8 11
290.000 126.2.TSLA4T1C290000 NA NA NA NA 64.650 67.85 NA NA
295.000 126.2.TSLA4T1C295000 NA NA NA NA 69.500 72.9 NA NA
300.000 126.2.TSLA4T1C300000 NA NA NA NA 74.400 77.9 NA NA
305.000 126.2.TSLA4T1C305000 79.20 +79.20 NA 1.20 79.400 82.9 1 NA
310.000 126.2.TSLA4T1C310000 NA NA NA NA 84.200 87.9 NA NA
315.000 126.2.TSLA4T1C315000 NA NA NA NA 89.200 92.9 NA NA
320.000 126.2.TSLA4T1C320000 NA NA NA NA 94.300 97.9 NA NA
325.000 126.2.TSLA4T1C325000 NA NA NA NA 99.200 102.9 NA NA
330.000 126.2.TSLA4T1C330000 NA NA NA NA 104.400 107.9 NA NA
335.000 126.2.TSLA4T1C335000 NA NA NA NA 109.200 112.9 NA NA
340.000 126.2.TSLA4T1C340000 NA NA NA NA 114.400 117.9 NA NA
345.000 126.2.TSLA4T1C345000 NA NA NA NA 119.400 123 NA NA
350.000 126.2.TSLA4T1C350000 NA NA NA NA 124.400 127.9 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 1:53 AM ET