Tesla Motors
(NASDAQ: TSLA)
104.68
+1.29+1.25%Today's Close
|
104.50
unch
After hours
+1.29+1.25%Today's Close
|
104.50
unch
After hours
MORE ON TSLA
OPTIONS
OPRA Composite quote delayed minutes
- JUN 22 2013
- JUL 20 2013
- SEP 21 2013
- DEC 21 2013
- JAN 18 2014
- JAN 17 2015
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 | 126.2.TSLA3FMC014000 | 81.30 | -12.00 | -12.86% | 1.82 | 89.500 | 92.5 | 88 | 44 |
| 15.000 | 126.2.TSLA3FMC015000 | 18.70 | +18.70 | NA | 1.82 | 88.500 | 91.5 | 10 | 10 |
| 16.000 | 126.2.TSLA3FMC016000 | 0.00 | unch | NA | NA | 87.500 | 90.5 | NA | NA |
| 17.000 | 126.2.TSLA3FMC017000 | 0.00 | unch | NA | NA | 86.500 | 89.5 | NA | NA |
| 18.000 | 126.2.TSLA3FMC018000 | 0.00 | unch | NA | NA | 85.700 | 88.5 | NA | 206 |
| 19.000 | 126.2.TSLA3FMC019000 | 0.00 | unch | NA | NA | 84.500 | 87.5 | NA | NA |
| 20.000 | 126.2.TSLA3FMC020000 | 62.90 | +47.05 | +296.85% | 1.82 | 83.700 | 86.5 | 10 | 20 |
| 21.000 | 126.2.TSLA3FMC021000 | 0.00 | unch | NA | NA | 82.700 | 85.5 | NA | 20 |
| 22.000 | 126.2.TSLA3FMC022000 | 12.45 | -0.60 | -4.60% | 1.82 | 81.700 | 84.5 | 10 | 10 |
| 23.000 | 126.2.TSLA3FMC023000 | 0.00 | unch | NA | NA | 80.700 | 83.5 | NA | 10 |
| 24.000 | 126.2.TSLA3FMC024000 | 71.90 | +58.40 | +432.59% | 1.82 | 79.500 | 82.5 | 11 | 75 |
| 25.000 | 126.2.TSLA3FMC025000 | 47.50 | +12.60 | +36.10% | 1.82 | 78.700 | 81.5 | 20 | 1 |
| 26.000 | 126.2.TSLA3FMC026000 | 11.40 | -0.10 | -0.87% | 1.82 | 77.500 | 80.5 | 9 | 21 |
| 27.000 | 126.2.TSLA3FMC027000 | 15.10 | +4.60 | +43.81% | 1.52 | 76.600 | 79.2 | 44 | 2 |
| 28.000 | 126.2.TSLA3FMC028000 | 48.69 | +17.99 | +58.60% | 1.82 | 75.600 | 78.5 | 5 | 3 |
| 29.000 | 126.2.TSLA3FMC029000 | 48.31 | +39.51 | +448.98% | 1.82 | 74.600 | 77.5 | 92 | 1 |
| 30.000 | 126.2.TSLA3FMC030000 | 71.80 | +7.30 | +11.32% | 1.52 | 73.600 | 76.2 | 7 | 1 |
| 31.000 | 126.2.TSLA3FMC031000 | 53.50 | -4.69 | -8.06% | 1.82 | 72.700 | 75.5 | 5 | 6 |
| 32.000 | 126.2.TSLA3FMC032000 | 50.50 | -2.34 | -4.43% | 1.82 | 71.700 | 74.5 | 400 | 100 |
| 33.000 | 126.2.TSLA3FMC033000 | 55.20 | +5.60 | +11.29% | 1.82 | 70.700 | 73.5 | 801 | 100 |
| 34.000 | 126.2.TSLA3FMC034000 | 68.75 | +7.45 | +12.15% | 1.82 | 69.600 | 72.5 | 1 | 11 |
| 35.000 | 126.2.TSLA3FMC035000 | 58.50 | -1.80 | -2.99% | 1.62 | 68.600 | 71.3 | 2 | 13 |
| 36.000 | 126.2.TSLA3FMC036000 | 54.00 | +1.40 | +2.66% | 1.82 | 67.700 | 70.5 | 2 | 1 |
| 37.000 | 126.2.TSLA3FMC037000 | 58.30 | -10.90 | -15.75% | 1.82 | 66.600 | 69.5 | 102 | 41 |
| 38.000 | 126.2.TSLA3FMC038000 | 60.00 | +2.70 | +4.71% | 1.82 | 65.700 | 68.5 | 2 | 39 |
| 39.000 | 126.2.TSLA3FMC039000 | 56.30 | -10.90 | -16.22% | 1.82 | 64.600 | 67.5 | 22 | 8 |
| 40.000 | 126.2.TSLA3FMC040000 | 65.40 | +2.40 | +3.81% | 1.82 | 63.700 | 66.5 | 4 | 165 |
| 41.000 | 126.2.TSLA3FMC041000 | 47.20 | +5.30 | +12.65% | 1.82 | 62.700 | 65.5 | 96 | 23 |
| 42.000 | 126.2.TSLA3FMC042000 | 58.00 | +11.80 | +25.54% | 1.82 | 61.700 | 64.5 | 2 | 6 |
| 43.000 | 126.2.TSLA3FMC043000 | 62.35 | +3.25 | +5.50% | 1.82 | 60.700 | 63.5 | 99 | 1 |
| 44.000 | 126.2.TSLA3FMC044000 | 44.20 | -3.10 | -6.55% | 1.82 | 59.700 | 62.5 | 28 | 7 |
| 45.000 | 126.2.TSLA3FMC045000 | 55.10 | -0.20 | -0.36% | 1.82 | 58.700 | 61.5 | 9 | 16 |
| 46.000 | 126.2.TSLA3FMC046000 | 54.00 | +4.70 | +9.53% | 1.82 | 57.700 | 60.5 | 2 | 2 |
| 47.000 | 126.2.TSLA3FMC047000 | 53.00 | +4.70 | +9.73% | 1.82 | 56.700 | 59.5 | 2 | 12 |
| 48.000 | 126.2.TSLA3FMC048000 | 47.30 | -10.90 | -18.73% | 1.52 | 55.700 | 58.2 | 44 | 2 |
| 49.000 | 126.2.TSLA3FMC049000 | 57.20 | +18.00 | +45.92% | 1.82 | 54.700 | 57.5 | 28 | 10 |
| 50.000 | 126.2.TSLA3FMC050000 | 55.03 | +8.43 | +18.09% | 1.82 | 53.700 | 56.5 | 1 | 350 |
| 52.500 | 126.2.TSLA3FMC052500 | 48.00 | +7.30 | +17.94% | 1.82 | 51.200 | 54 | 2 | 89 |
| 55.000 | 126.2.TSLA3FMC055000 | 46.20 | +3.20 | +7.44% | 1.82 | 48.700 | 51.5 | 2 | 224 |
| 57.500 | 126.2.TSLA3FMC057500 | 33.80 | -13.30 | -28.24% | 1.82 | 46.200 | 49 | 10 | 161 |
| 60.000 | 126.2.TSLA3FMC060000 | 45.00 | +8.60 | +23.63% | 1.82 | 43.700 | 46.5 | 19 | 1,497 |
| 62.500 | 126.2.TSLA3FMC062500 | 43.42 | +4.92 | +12.78% | 1.82 | 41.200 | 44 | 1 | 855 |
| 65.000 | 126.2.TSLA3FMC065000 | 40.60 | +2.80 | +7.41% | 1.82 | 38.700 | 41.5 | 1 | 999 |
| 67.500 | 126.2.TSLA3FMC067500 | 33.05 | -1.75 | -5.03% | 0.52 | 36.400 | 37.7 | 10 | 15 |
| 70.000 | 126.2.TSLA3FMC070000 | 34.70 | +0.97 | +2.88% | 0.72 | 34.500 | 35.4 | 35 | 911 |
| 72.500 | 126.2.TSLA3FMC072500 | 27.50 | +6.80 | +32.85% | 1.52 | 31.200 | 33.7 | 2 | 236 |
| 75.000 | 126.2.TSLA3FMC075000 | 29.30 | +1.00 | +3.53% | 0.42 | 29.300 | 30.1 | 46 | 1,986 |
| 77.500 | 126.2.TSLA3FMC077500 | 23.00 | -1.38 | -5.66% | 1.82 | 26.700 | 29 | 5 | 495 |
| 80.000 | 126.2.TSLA3FMC080000 | 24.50 | +1.30 | +5.60% | 0.92 | 24.800 | 25.6 | 89 | 2,495 |
| 82.500 | 126.2.TSLA3FMC082500 | 22.65 | +2.25 | +11.03% | 0.62 | 22.200 | 22.8 | 14 | 506 |
| 85.000 | 126.2.TSLA3FMC085000 | 19.30 | +0.69 | +3.71% | 0.32 | 19.200 | 20 | 51 | 1,817 |
| 87.500 | 126.2.TSLA3FMC087500 | 18.41 | +2.41 | +15.06% | 1.62 | 16.400 | 18.8 | 3 | 509 |
| 90.000 | 126.2.TSLA3FMC090000 | 15.24 | +1.83 | +13.65% | 0.42 | 14.300 | 15.1 | 320 | 3,155 |
| 92.500 | 126.2.TSLA3FMC092500 | 12.10 | +1.10 | +10.00% | 0.82 | 12.300 | 13 | 35 | 1,298 |
| 95.000 | 126.2.TSLA3FMC095000 | 10.35 | +1.65 | +18.97% | 0.82 | 10.000 | 10.5 | 306 | 2,722 |
| 97.500 | 126.2.TSLA3FMC097500 | 7.80 | +1.13 | +16.94% | 0.62 | 7.600 | 7.8 | 210 | 2,104 |
| 100.000 | 126.2.TSLA3FMC100000 | 5.60 | +0.81 | +16.91% | 1.22 | 5.800 | 5.9 | 2,202 | 7,390 |
| 105.000 | 126.2.TSLA3FMC105000 | 2.35 | +0.05 | +2.17% | 2.65 | 2.500 | 2.65 | 5,823 | 8,640 |
| 110.000 | 126.2.TSLA3FMC110000 | 0.80 | -0.05 | -5.88% | 0.9 | 0.800 | 0.9 | 5,665 | 8,335 |
| 115.000 | 126.2.TSLA3FMC115000 | 0.35 | unch | unch | 0.4 | 0.300 | 0.4 | 2,639 | 6,137 |
| 120.000 | 126.2.TSLA3FMC120000 | 0.15 | +0.05 | +50.00% | 0.15 | 0.100 | 0.15 | 1,394 | 9,077 |
| 125.000 | 126.2.TSLA3FMC125000 | 0.05 | -0.05 | -50.00% | 0.1 | 0.050 | 0.1 | 211 | 2,603 |
| 130.000 | 126.2.TSLA3FMC130000 | 0.03 | +0.01 | +50.00% | 0.05 | NA | 0.05 | 73 | 5,423 |
| 135.000 | 126.2.TSLA3FMC135000 | 0.03 | -0.02 | -40.00% | 0.05 | NA | 0.05 | 4 | 2,624 |
| 140.000 | 126.2.TSLA3FMC140000 | 0.02 | -0.03 | -60.00% | 0.05 | NA | 0.05 | 22 | 2,090 |
| 145.000 | 126.2.TSLA3FMC145000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 36 | 387 |
| 150.000 | 126.2.TSLA3FMC150000 | 0.05 | unch | unch | 0.1 | NA | 0.1 | 20 | 635 |
| 155.000 | 126.2.TSLA3FMC155000 | 0.05 | +0.02 | +66.67% | 0.05 | NA | 0.05 | 2 | 589 |
| 160.000 | 126.2.TSLA3FMC160000 | 0.06 | +0.01 | +20.00% | 0.05 | NA | 0.05 | 30 | 261 |
| 165.000 | 126.2.TSLA3FMC165000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 8 | 227 |
| 170.000 | 126.2.TSLA3FMC170000 | 0.05 | -0.05 | -50.00% | 0.05 | NA | 0.05 | 15 | 639 |
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 | 126.2.TSLA3RMC014000 | 0.01 | unch | unch | 0.05 | NA | 0.05 | 40 | 278 |
| 15.000 | 126.2.TSLA3RMC015000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 10 | 235 |
| 16.000 | 126.2.TSLA3RMC016000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 11 | 372 |
| 17.000 | 126.2.TSLA3RMC017000 | 0.00 | unch | NA | NA | NA | 0.05 | NA | 2 |
| 18.000 | 126.2.TSLA3RMC018000 | 0.05 | +0.01 | +25.00% | 0.05 | NA | 0.05 | 3 | 19 |
| 19.000 | 126.2.TSLA3RMC019000 | 0.05 | -0.15 | -75.00% | 0.05 | NA | 0.05 | 2 | 31 |
| 20.000 | 126.2.TSLA3RMC020000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 11 | 725 |
| 21.000 | 126.2.TSLA3RMC021000 | 0.25 | -0.90 | -78.26% | 0.05 | NA | 0.05 | 12 | 40 |
| 22.000 | 126.2.TSLA3RMC022000 | 0.23 | -0.17 | -42.50% | 0.05 | NA | 0.05 | 12 | 71 |
| 23.000 | 126.2.TSLA3RMC023000 | 0.02 | -0.08 | -80.00% | 0.05 | NA | 0.05 | 4 | 125 |
| 24.000 | 126.2.TSLA3RMC024000 | 0.05 | -0.05 | -50.00% | 0.05 | NA | 0.05 | 28 | 156 |
| 25.000 | 126.2.TSLA3RMC025000 | 0.09 | +0.04 | +80.00% | 0.05 | NA | 0.05 | 16 | 1,015 |
| 26.000 | 126.2.TSLA3RMC026000 | 0.10 | -0.10 | -50.00% | 0.05 | NA | 0.05 | 10 | 165 |
| 27.000 | 126.2.TSLA3RMC027000 | 0.05 | -0.15 | -75.00% | 0.05 | NA | 0.05 | 1 | 282 |
| 28.000 | 126.2.TSLA3RMC028000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 2 | 1,540 |
| 29.000 | 126.2.TSLA3RMC029000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 3 | 1,521 |
| 30.000 | 126.2.TSLA3RMC030000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 2 | 5,404 |
| 31.000 | 126.2.TSLA3RMC031000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 2 | 470 |
| 32.000 | 126.2.TSLA3RMC032000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 2 | 1,209 |
| 33.000 | 126.2.TSLA3RMC033000 | 0.05 | +0.01 | +25.00% | 0.05 | NA | 0.05 | 2 | 1,168 |
| 34.000 | 126.2.TSLA3RMC034000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 2 | 2,519 |
| 35.000 | 126.2.TSLA3RMC035000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 2 | 6,898 |
| 36.000 | 126.2.TSLA3RMC036000 | 0.05 | unch | unch | 0.25 | NA | 0.25 | 2 | 845 |
| 37.000 | 126.2.TSLA3RMC037000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 10 | 927 |
| 38.000 | 126.2.TSLA3RMC038000 | 0.05 | unch | unch | 0.25 | NA | 0.25 | 1 | 786 |
| 39.000 | 126.2.TSLA3RMC039000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 10 | 512 |
| 40.000 | 126.2.TSLA3RMC040000 | 0.01 | -0.04 | -80.00% | 0.1 | NA | 0.1 | 1 | 2,267 |
| 41.000 | 126.2.TSLA3RMC041000 | 0.05 | -0.03 | -37.50% | 0.15 | NA | 0.15 | 5 | 1,816 |
| 42.000 | 126.2.TSLA3RMC042000 | 0.05 | unch | unch | 0.15 | NA | 0.15 | 2 | 776 |
| 43.000 | 126.2.TSLA3RMC043000 | 0.05 | unch | unch | 0.1 | NA | 0.1 | 5 | 538 |
| 44.000 | 126.2.TSLA3RMC044000 | 0.10 | +0.05 | +100.00% | 0.05 | NA | 0.05 | 60 | 583 |
| 45.000 | 126.2.TSLA3RMC045000 | 0.04 | -0.01 | -20.00% | 0.1 | NA | 0.1 | 10 | 2,143 |
| 46.000 | 126.2.TSLA3RMC046000 | 0.03 | -0.02 | -40.00% | 0.1 | NA | 0.1 | 2 | 734 |
| 47.000 | 126.2.TSLA3RMC047000 | 0.05 | unch | unch | 0.1 | NA | 0.1 | 6 | 690 |
| 48.000 | 126.2.TSLA3RMC048000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 604 | 2,801 |
| 49.000 | 126.2.TSLA3RMC049000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 1 | 631 |
| 50.000 | 126.2.TSLA3RMC050000 | 0.02 | -0.03 | -60.00% | 0.05 | NA | 0.05 | 10 | 3,465 |
| 52.500 | 126.2.TSLA3RMC052500 | 0.04 | +0.03 | +300.00% | 0.05 | NA | 0.05 | 10 | 3,321 |
| 55.000 | 126.2.TSLA3RMC055000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 3 | 3,744 |
| 57.500 | 126.2.TSLA3RMC057500 | 0.02 | -0.03 | -60.00% | 0.05 | NA | 0.05 | 7 | 2,642 |
| 60.000 | 126.2.TSLA3RMC060000 | 0.05 | +0.03 | +150.00% | 0.05 | NA | 0.05 | 3 | 9,496 |
| 62.500 | 126.2.TSLA3RMC062500 | 0.01 | -0.04 | -80.00% | 0.05 | NA | 0.05 | 2 | 2,274 |
| 65.000 | 126.2.TSLA3RMC065000 | 0.02 | -0.03 | -60.00% | 0.05 | NA | 0.05 | 35 | 4,005 |
| 67.500 | 126.2.TSLA3RMC067500 | 0.04 | -0.01 | -20.00% | 0.05 | NA | 0.05 | 7 | 1,352 |
| 70.000 | 126.2.TSLA3RMC070000 | 0.03 | unch | unch | 0.05 | NA | 0.05 | 10 | 5,901 |
| 72.500 | 126.2.TSLA3RMC072500 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 3 | 2,531 |
| 75.000 | 126.2.TSLA3RMC075000 | 0.06 | +0.01 | +20.00% | 0.05 | NA | 0.05 | 35 | 6,466 |
| 77.500 | 126.2.TSLA3RMC077500 | 0.04 | -0.01 | -20.00% | 0.05 | NA | 0.05 | 12 | 3,088 |
| 80.000 | 126.2.TSLA3RMC080000 | 0.03 | -0.01 | -25.00% | 0.05 | NA | 0.05 | 27 | 6,245 |
| 82.500 | 126.2.TSLA3RMC082500 | 0.05 | -0.01 | -16.67% | 0.05 | NA | 0.05 | 23 | 1,915 |
| 85.000 | 126.2.TSLA3RMC085000 | 0.05 | -0.02 | -28.57% | 0.05 | NA | 0.05 | 264 | 6,582 |
| 87.500 | 126.2.TSLA3RMC087500 | 0.05 | -0.10 | -66.67% | 0.1 | NA | 0.1 | 391 | 2,847 |
| 90.000 | 126.2.TSLA3RMC090000 | 0.10 | -0.10 | -50.00% | 0.1 | 0.050 | 0.1 | 846 | 7,520 |
| 92.500 | 126.2.TSLA3RMC092500 | 0.11 | -0.22 | -66.67% | 0.15 | 0.100 | 0.15 | 567 | 3,520 |
| 95.000 | 126.2.TSLA3RMC095000 | 0.20 | -0.30 | -60.00% | 0.25 | 0.150 | 0.25 | 1,489 | 7,411 |
| 97.500 | 126.2.TSLA3RMC097500 | 0.45 | -0.45 | -50.00% | 0.45 | 0.400 | 0.45 | 2,255 | 3,104 |
| 100.000 | 126.2.TSLA3RMC100000 | 0.80 | -0.80 | -50.00% | 0.85 | 0.800 | 0.85 | 5,053 | 4,897 |
| 105.000 | 126.2.TSLA3RMC105000 | 2.55 | -1.40 | -35.44% | 2.33 | 2.550 | 2.65 | 3,213 | 1,904 |
| 110.000 | 126.2.TSLA3RMC110000 | 6.50 | -1.20 | -15.58% | 0.88 | 6.000 | 6.2 | 470 | 1,868 |
| 115.000 | 126.2.TSLA3RMC115000 | 10.70 | -1.50 | -12.30% | 0.18 | 10.000 | 10.5 | 12 | 665 |
| 120.000 | 126.2.TSLA3RMC120000 | 15.00 | -4.60 | -23.47% | 0.98 | 13.800 | 16.3 | 19 | 5,650 |
| 125.000 | 126.2.TSLA3RMC125000 | 20.50 | -6.44 | -23.91% | 1.08 | 19.400 | 21.4 | 21 | 261 |
| 130.000 | 126.2.TSLA3RMC130000 | 36.50 | +5.04 | +16.02% | 0.88 | 23.600 | 26.2 | 4 | 3,024 |
| 135.000 | 126.2.TSLA3RMC135000 | 44.00 | +11.37 | +34.85% | 0.98 | 28.600 | 31.3 | 1 | 40 |
| 140.000 | 126.2.TSLA3RMC140000 | 36.80 | +0.90 | +2.51% | 0.98 | 33.600 | 36.3 | 18 | 19 |
| 145.000 | 126.2.TSLA3RMC145000 | 41.90 | unch | unch | 0.98 | 38.600 | 41.3 | 61 | 51 |
| 150.000 | 126.2.TSLA3RMC150000 | 46.70 | +46.70 | NA | 0.48 | 43.500 | 45.8 | 10 | 10 |
| 155.000 | 126.2.TSLA3RMC155000 | NA | NA | NA | NA | 48.600 | 51.3 | NA | NA |
| 160.000 | 126.2.TSLA3RMC160000 | 50.30 | +50.30 | NA | 0.98 | 53.600 | 56.3 | 15 | 15 |
| 165.000 | 126.2.TSLA3RMC165000 | 72.30 | +9.80 | +15.68% | 0.98 | 58.600 | 61.3 | 20 | 45 |
| 170.000 | 126.2.TSLA3RMC170000 | NA | NA | NA | NA | 63.500 | 66.3 | NA | NA |
DATA PROVIDERS
Copyright © 2013 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.