TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
259.32 Down -4.50 -1.71%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
190.000 126.2.TSLA4IQC190000 75.00 -14.00 -15.73% 0.83 68.000 70.15 3 3
195.000 126.2.TSLA4IQC195000 60.65 +60.65 NA 1.08 62.750 65.4 7 7
200.000 126.2.TSLA4IQC200000 59.00 -18.59 -23.96% 1.03 58.150 60.35 1 1
205.000 126.2.TSLA4IQC205000 NA NA NA NA 53.100 55.1 NA NA
210.000 126.2.TSLA4IQC210000 51.63 +10.73 +26.23% 0.88 48.100 50.2 4 22
212.500 126.2.TSLA4IQC212500 NA NA NA NA 45.650 47.35 NA NA
215.000 126.2.TSLA4IQC215000 35.57 -31.86 -47.25% 0.53 43.200 44.85 5 16
217.500 126.2.TSLA4IQC217500 33.25 +33.25 NA 0.98 40.700 42.8 12 12
220.000 126.2.TSLA4IQC220000 38.37 -4.43 -10.35% 0.48 38.200 39.8 2 14
222.500 126.2.TSLA4IQC222500 59.75 +17.63 +41.86% 0.68 35.700 37.5 7 7
225.000 126.2.TSLA4IQC225000 33.80 -2.30 -6.37% 0.53 33.200 34.85 4 12
227.500 126.2.TSLA4IQC227500 33.65 -21.65 -39.15% 0.73 30.750 32.55 1 28
230.000 126.2.TSLA4IQC230000 29.30 -0.45 -1.51% 0.83 28.350 30.15 9 29
232.500 126.2.TSLA4IQC232500 24.50 +24.50 NA 0.78 25.750 27.6 1 1
235.000 126.2.TSLA4IQC235000 22.11 -3.84 -14.80% 0.78 23.400 25.1 5 21
237.500 126.2.TSLA4IQC237500 16.50 -23.50 -58.75% 0.93 20.900 22.75 19 22
240.000 126.2.TSLA4IQC240000 19.50 -5.86 -23.11% 1.03 18.600 20.35 85 78
242.500 126.2.TSLA4IQC242500 18.01 -4.89 -21.35% 1.03 16.300 17.85 16 47
245.000 126.2.TSLA4IQC245000 14.61 -2.89 -16.51% 1.03 13.850 15.35 20 69
247.500 126.2.TSLA4IQC247500 12.81 -4.25 -24.91% 1.58 12.700 13.4 61 84
250.000 126.2.TSLA4IQC250000 11.00 -3.95 -26.42% 1.63 10.650 10.95 744 356
252.500 126.2.TSLA4IQC252500 8.95 -4.80 -34.91% 2.23 8.800 9.05 196 103
255.000 126.2.TSLA4IQC255000 7.23 -3.58 -33.12% 2.98 7.050 7.3 659 314
257.500 126.2.TSLA4IQC257500 5.60 -3.35 -37.43% 3.88 5.600 5.7 475 157
260.000 126.2.TSLA4IQC260000 4.22 -2.97 -41.31% 4.25 4.150 4.25 2,637 895
262.500 126.2.TSLA4IQC262500 3.05 -2.72 -47.14% 3.15 3.050 3.15 1,109 472
265.000 126.2.TSLA4IQC265000 2.28 -2.27 -49.89% 2.31 2.260 2.31 2,097 1,224
267.500 126.2.TSLA4IQC267500 1.60 -1.88 -54.02% 1.59 1.550 1.59 577 504
270.000 126.2.TSLA4IQC270000 1.09 -1.38 -55.87% 1.11 1.050 1.11 1,725 1,495
272.500 126.2.TSLA4IQC272500 0.74 -1.04 -58.43% 0.8 0.730 0.8 473 602
275.000 126.2.TSLA4IQC275000 0.51 -0.81 -61.36% 0.53 0.480 0.53 889 1,275
277.500 126.2.TSLA4IQC277500 0.33 -0.47 -58.75% 0.37 0.320 0.37 155 391
280.000 126.2.TSLA4IQC280000 0.23 -0.37 -61.67% 0.23 0.210 0.23 695 1,524
282.500 126.2.TSLA4IQC282500 0.15 -0.28 -65.12% 0.17 0.100 0.17 554 889
285.000 126.2.TSLA4IQC285000 0.10 -0.16 -61.54% 0.14 0.060 0.14 302 494
287.500 126.2.TSLA4IQC287500 0.05 -0.12 -70.59% 0.08 0.020 0.08 219 374
290.000 126.2.TSLA4IQC290000 0.07 -0.07 -50.00% 0.05 0.030 0.05 1,112 616
292.500 126.2.TSLA4IQC292500 0.03 -0.13 -81.25% 0.06 0.010 0.06 22 378
295.000 126.2.TSLA4IQC295000 0.03 -0.05 -62.50% 0.06 0.010 0.06 70 184
297.500 126.2.TSLA4IQC297500 0.03 -0.07 -70.00% 0.06 NA 0.06 11 92
300.000 126.2.TSLA4IQC300000 0.01 -0.04 -80.00% 0.05 0.010 0.05 38 1,219
302.500 126.2.TSLA4IQC302500 0.20 +0.12 +150.00% 0.08 NA 0.08 1 7
305.000 126.2.TSLA4IQC305000 0.06 +0.02 +50.00% 0.07 NA 0.07 15 169
307.500 126.2.TSLA4IQC307500 0.18 +0.10 +125.00% 0.12 NA 0.12 1 25
310.000 126.2.TSLA4IQC310000 0.02 -0.03 -60.00% 0.04 NA 0.04 3 201
312.500 126.2.TSLA4IQC312500 0.06 -0.36 -85.71% 0.18 NA 0.18 9 9
315.000 126.2.TSLA4IQC315000 0.16 +0.14 +700.00% 0.16 NA 0.16 5 87
317.500 126.2.TSLA4IQC317500 NA NA NA NA NA 0.15 NA NA
320.000 126.2.TSLA4IQC320000 0.02 -0.07 -77.78% 0.09 NA 0.09 50 130
322.500 126.2.TSLA4IQC322500 NA NA NA NA NA 0.13 NA NA
325.000 126.2.TSLA4IQC325000 0.03 -0.34 -91.89% 0.13 NA 0.13 3 64
327.500 126.2.TSLA4IQC327500 NA NA NA NA NA 0.13 1 1
330.000 126.2.TSLA4IQC330000 0.08 -0.02 -20.00% 0.13 NA 0.13 13 90
335.000 126.2.TSLA4IQC335000 NA NA NA NA NA 0.13 NA NA
340.000 126.2.TSLA4IQC340000 NA NA NA NA NA 0.13 NA NA
345.000 126.2.TSLA4IQC345000 0.22 +0.22 NA 0.13 NA 0.13 2 1
350.000 126.2.TSLA4IQC350000 NA NA NA NA NA 0.13 NA NA
355.000 126.2.TSLA4IQC355000 NA NA NA NA NA 0.13 NA NA
360.000 126.2.TSLA4IQC360000 NA NA NA NA NA 0.13 NA NA
365.000 126.2.TSLA4IQC365000 NA NA NA NA NA 0.13 NA NA
370.000 126.2.TSLA4IQC370000 NA NA NA NA NA 0.13 NA NA
375.000 126.2.TSLA4IQC375000 0.05 +0.05 NA 0.11 NA 0.11 1 NA
380.000 126.2.TSLA4IQC380000 0.04 -0.02 -33.33% 0.09 NA 0.09 2 3
385.000 126.2.TSLA4IQC385000 NA NA NA NA NA 0.13 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
190.000 126.2.TSLA4UQC190000 0.03 -0.03 -50.00% 0.08 NA 0.08 1 53
195.000 126.2.TSLA4UQC195000 0.06 -0.06 -50.00% 0.07 NA 0.07 2 6
200.000 126.2.TSLA4UQC200000 0.04 -0.01 -20.00% 0.05 NA 0.05 110 260
205.000 126.2.TSLA4UQC205000 0.08 -0.09 -52.94% 0.06 NA 0.06 7 137
210.000 126.2.TSLA4UQC210000 0.06 -0.10 -62.50% 0.1 NA 0.1 13 79
212.500 126.2.TSLA4UQC212500 0.14 -0.07 -33.33% 0.1 NA 0.1 1 44
215.000 126.2.TSLA4UQC215000 0.08 -0.07 -46.67% 0.1 0.020 0.1 21 85
217.500 126.2.TSLA4UQC217500 0.25 -0.20 -44.44% 0.12 0.030 0.12 14 23
220.000 126.2.TSLA4UQC220000 0.08 -0.02 -20.00% 0.1 0.070 0.1 141 213
222.500 126.2.TSLA4UQC222500 0.09 -0.57 -86.36% 0.12 0.090 0.12 23 52
225.000 126.2.TSLA4UQC225000 0.12 +0.01 +9.09% 0.14 0.090 0.14 100 224
227.500 126.2.TSLA4UQC227500 0.25 +0.02 +8.70% 0.18 0.100 0.18 102 127
230.000 126.2.TSLA4UQC230000 0.20 +0.02 +11.11% 0.21 0.170 0.21 125 305
232.500 126.2.TSLA4UQC232500 0.42 +0.17 +68.00% 0.26 0.220 0.26 41 229
235.000 126.2.TSLA4UQC235000 0.31 +0.06 +24.00% 0.34 0.270 0.34 336 183
237.500 126.2.TSLA4UQC237500 0.40 +0.10 +33.33% 0.42 0.380 0.42 194 299
240.000 126.2.TSLA4UQC240000 0.52 +0.09 +20.93% 0.55 0.500 0.55 975 477
242.500 126.2.TSLA4UQC242500 0.63 +0.09 +16.67% 0.71 0.630 0.71 264 409
245.000 126.2.TSLA4UQC245000 0.92 +0.25 +37.31% 0.95 0.900 0.95 928 862
247.500 126.2.TSLA4UQC247500 1.27 +0.28 +28.28% 1.26 1.180 1.26 762 399
250.000 126.2.TSLA4UQC250000 1.70 +0.56 +49.12% 1.68 1.650 1.68 4,388 1,188
252.500 126.2.TSLA4UQC252500 2.30 +0.80 +53.33% 2.28 2.190 2.28 1,108 460
255.000 126.2.TSLA4UQC255000 2.98 +0.97 +48.26% 3 2.880 3 3,295 1,477
257.500 126.2.TSLA4UQC257500 3.86 +1.20 +45.11% 3.95 3.750 3.95 1,113 394
260.000 126.2.TSLA4UQC260000 5.00 +1.53 +44.09% 4.52 5.000 5.2 2,522 1,190
262.500 126.2.TSLA4UQC262500 6.53 +2.03 +45.11% 3.42 6.400 6.6 560 479
265.000 126.2.TSLA4UQC265000 8.05 +2.29 +39.76% 2.62 8.050 8.3 530 872
267.500 126.2.TSLA4UQC267500 9.73 +2.58 +36.08% 1.97 9.500 10.15 75 473
270.000 126.2.TSLA4UQC270000 11.75 +2.96 +33.67% 1.42 11.600 12.1 160 446
272.500 126.2.TSLA4UQC272500 14.22 +3.63 +34.28% 1.27 13.750 14.45 101 277
275.000 126.2.TSLA4UQC275000 16.40 +3.15 +23.77% 0.77 15.950 16.45 65 306
277.500 126.2.TSLA4UQC277500 18.80 +3.70 +24.50% 0.82 18.250 19 59 195
280.000 126.2.TSLA4UQC280000 21.95 +4.80 +27.99% 1.52 20.500 22.2 37 230
282.500 126.2.TSLA4UQC282500 24.36 +5.06 +26.22% 1.42 22.900 24.6 45 134
285.000 126.2.TSLA4UQC285000 26.37 +4.95 +23.11% 0.97 25.150 26.65 25 98
287.500 126.2.TSLA4UQC287500 27.25 -6.95 -20.32% 1.32 27.850 29.5 1 190
290.000 126.2.TSLA4UQC290000 30.23 -5.57 -15.56% 1.22 30.300 31.9 2 41
292.500 126.2.TSLA4UQC292500 32.05 -1.95 -5.74% 1.22 32.700 34.4 1 5
295.000 126.2.TSLA4UQC295000 33.29 +14.95 +81.52% 1.27 35.200 36.95 18 26
297.500 126.2.TSLA4UQC297500 35.72 +15.83 +79.59% 1.27 37.850 39.45 8 11
300.000 126.2.TSLA4UQC300000 41.85 +6.77 +19.30% 1.17 39.700 41.85 1 22
302.500 126.2.TSLA4UQC302500 NA NA NA NA 42.200 44.35 NA NA
305.000 126.2.TSLA4UQC305000 26.25 +2.90 +12.42% 1.17 44.700 46.85 1 35
307.500 126.2.TSLA4UQC307500 NA NA NA NA 47.200 49.35 NA NA
310.000 126.2.TSLA4UQC310000 27.75 +27.75 NA 1.17 49.700 51.85 1 4
312.500 126.2.TSLA4UQC312500 NA NA NA NA 52.050 54.85 NA NA
315.000 126.2.TSLA4UQC315000 34.70 +34.70 NA 1.67 54.550 57.35 1 1
317.500 126.2.TSLA4UQC317500 NA NA NA NA 57.250 59.85 NA NA
320.000 126.2.TSLA4UQC320000 33.20 +33.20 NA 1.67 59.500 62.35 1 1
322.500 126.2.TSLA4UQC322500 48.75 +48.75 NA 1.67 62.250 64.85 1 NA
325.000 126.2.TSLA4UQC325000 NA NA NA NA 64.500 67.35 NA NA
327.500 126.2.TSLA4UQC327500 NA NA NA NA 67.150 69.85 NA NA
330.000 126.2.TSLA4UQC330000 46.85 +46.85 NA 1.67 69.500 72.35 4 4
335.000 126.2.TSLA4UQC335000 NA NA NA NA 74.350 77.35 NA NA
340.000 126.2.TSLA4UQC340000 NA NA NA NA 79.700 81.7 NA NA
345.000 126.2.TSLA4UQC345000 NA NA NA NA 84.350 87.35 NA NA
350.000 126.2.TSLA4UQC350000 NA NA NA NA 89.350 92.35 NA NA
355.000 126.2.TSLA4UQC355000 NA NA NA NA 94.500 97.35 NA NA
360.000 126.2.TSLA4UQC360000 NA NA NA NA 99.350 102.35 NA NA
365.000 126.2.TSLA4UQC365000 NA NA NA NA 104.450 107.3 NA NA
370.000 126.2.TSLA4UQC370000 NA NA NA NA 109.450 112.35 NA 1
375.000 126.2.TSLA4UQC375000 NA NA NA NA 114.350 117.65 NA NA
380.000 126.2.TSLA4UQC380000 NA NA NA NA 119.350 122.25 NA NA
385.000 126.2.TSLA4UQC385000 NA NA NA NA 124.350 127.8 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 2:16 AM ET