Tesla Motors Inc $222.49

up +2.91


23/7/2014 04:00 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 222.49
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 2.91 (1.33 %)
Prev Close: 219.58
Open: 220.01
Bid: 222.38
Ask: 222.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSLA Trend Analysis - it has outperformed the S&P 500 by 64%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 TSLA1425G155 63.95 0.00 67.15 59.0 69.50 116.0 0.0 0
160.00 TSLA1425G160 58.70 0.00 62.15 59.0 64.50 116.0 1.0 1
165.00 TSLA1425G165 63.25 9.50 56.80 60.0 59.40 173.0 1.0 1
170.00 TSLA1425G170 50.50 1.60 52.05 37.0 54.55 88.0 2.0 20
172.50 TSLA1425G172.5 46.45 0.00 49.45 56.0 52.05 108.0 0.0 0
175.00 TSLA1425G175 43.95 0.00 47.10 39.0 49.55 87.0 0.0 0
177.50 TSLA1425G177.5 41.40 0.00 44.65 60.0 45.60 31.0 0.0 0
180.00 TSLA1425G180 38.15 -0.70 41.65 41.0 44.55 135.0 5.0 5
182.50 TSLA1425G182.5 23.10 -13.25 39.60 33.0 42.05 109.0 6.0 6
185.00 TSLA1425G185 39.47 5.72 36.95 43.0 39.55 88.0 8.0 8
187.50 TSLA1425G187.5 31.20 0.00 34.65 59.0 37.00 116.0 0.0 0
190.00 TSLA1425G190 30.00 0.00 31.70 33.0 34.55 196.0 2.0 44
192.50 TSLA1425G192.5 16.50 -9.95 29.65 85.0 32.00 133.0 5.0 5
195.00 TSLA1425G195 21.50 -2.40 27.25 126.0 29.45 347.0 1.0 2
197.50 TSLA1425G197.5 23.12 1.67 24.75 198.0 26.25 297.0 2.0 3
200.00 TSLA1425G200 23.00 2.50 22.50 93.0 23.10 88.0 17.0 186
202.50 TSLA1425G202.5 18.50 1.90 19.75 43.0 20.55 60.0 3.0 23
205.00 TSLA1425G205 17.71 1.46 17.35 40.0 17.90 69.0 19.0 157
207.50 TSLA1425G207.5 12.50 0.00 14.80 110.0 15.65 31.0 8.0 36
210.00 TSLA1425G210 12.77 2.87 12.55 74.0 13.00 67.0 145.0 496
212.50 TSLA1425G212.5 11.05 3.00 10.20 26.0 10.75 101.0 16.0 108
215.00 TSLA1425G215 8.00 2.03 7.85 9.0 8.10 2.0 348.0 886
217.50 TSLA1425G217.5 5.70 1.50 5.60 8.0 5.85 14.0 708.0 755
220.00 TSLA1425G220 3.90 0.93 3.95 2.0 4.10 17.0 2040.0 2,292
222.50 TSLA1425G222.5 2.57 0.65 2.50 3.0 2.57 15.0 2826.0 1,872
225.00 TSLA1425G225 1.50 0.33 1.47 8.0 1.55 8.0 6913.0 3,659
227.50 TSLA1425G227.5 0.81 0.06 0.78 7.0 0.81 6.0 3815.0 1,469
230.00 TSLA1425G230 0.40 -0.04 0.40 1.0 0.41 9.0 4526.0 6,602
232.50 TSLA1425G232.5 0.23 -0.04 0.21 5.0 0.23 6.0 1078.0 1,414
235.00 TSLA1425G235 0.13 -0.06 0.13 13.0 0.15 42.0 1301.0 2,495
237.50 TSLA1425G237.5 0.11 -0.02 0.10 16.0 0.11 21.0 276.0 717
240.00 TSLA1425G240 0.08 -0.01 0.08 35.0 0.10 34.0 832.0 1,969
242.50 TSLA1425G242.5 0.09 0.02 0.02 56.0 0.10 122.0 36.0 295
245.00 TSLA1425G245 0.06 0.00 0.01 13.0 0.14 7.0 88.0 1,349
247.50 TSLA1425G247.5 0.04 0.02 0.03 27.0 0.08 51.0 11.0 52
250.00 TSLA1425G250 0.05 0.02 0.01 45.0 0.07 41.0 236.0 1,034
252.50 TSLA1425G252.5 0.04 -0.03 0.02 37.0 0.07 52.0 93.0 0
255.00 TSLA1425G255 0.01 -0.01 0.01 4.0 0.04 26.0 2.0 261
257.50 TSLA1425G257.5 0.06 0.01 0.02 21.0 0.03 31.0 10.0 10
260.00 TSLA1425G260 0.04 -0.01 0.02 1.0 0.03 28.0 65.0 581
262.50 TSLA1425G262.5 0.01 0.00 0.01 2.0 0.06 147.0 0.0 0
265.00 TSLA1425G265 0.01 -0.05 0.01 1.0 0.02 31.0 2.0 417
270.00 TSLA1425G270 0.06 0.05 0.01 1.0 0.02 94.0 18.0 383
275.00 TSLA1425G275 0.01 0.00 0.01 1.0 0.02 13.0 22.0 201
280.00 TSLA1425G280 0.04 0.00 0.02 9.0 0.04 31.0 10.0 116
285.00 TSLA1425G285 0.08 0.04 0.02 1.0 0.04 30.0 45.0 69
290.00 TSLA1425G290 0.05 -0.07 0.02 1.0 0.09 119.0 2.0 7
295.00 TSLA1425G295 0.13 0.01 0.02 1.0 0.09 144.0 1.0 1
300.00 TSLA1425G300 0.04 0.00 0.03 1.0 0.04 31.0 1.0 6
305.00 TSLA1425G305 0.05 -0.04 0.04 36.0 0.09 297.0 1.0 46
310.00 TSLA1425G310 0.12 0.00 0.01 2.0 0.09 101.0 0.0 0
315.00 TSLA1425G315 0.01 0.00 0.01 2.0 0.09 145.0 2.0 64
320.00 TSLA1425G320 0.07 0.00 0.01 11.0 0.09 96.0 0.0 0
325.00 TSLA1425G325 0.07 0.00 0.02 20.0 0.09 218.0 0.0 0
330.00 TSLA1425G330 0.12 0.00 0.02 76.0 0.09 96.0 0.0 0
335.00 TSLA1425G335 0.12 0.00 0.01 65.0 0.09 99.0 0.0 0
340.00 TSLA1425G340 0.12 0.00 0.01 1.0 0.09 164.0 30.0 30

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 TSLA1425S155 0.02 0.00 0.00 0.0 0.02 17.0 0.0 0
160.00 TSLA1425S160 0.02 0.00 0.00 0.0 0.02 17.0 0.0 0
165.00 TSLA1425S165 0.02 0.00 0.01 63.0 0.02 17.0 2.0 52
170.00 TSLA1425S170 0.12 0.10 0.12 4.0 0.02 15.0 4.0 256
172.50 TSLA1425S172.5 0.06 -0.01 0.01 16.0 0.13 10.0 4.0 9
175.00 TSLA1425S175 0.02 -0.02 0.01 16.0 0.04 21.0 5.0 122
177.50 TSLA1425S177.5 0.02 0.00 0.01 1.0 0.02 1.0 24.0 29
180.00 TSLA1425S180 0.03 0.00 0.02 1.0 0.03 1.0 10.0 95
182.50 TSLA1425S182.5 0.05 0.00 0.04 1.0 0.03 21.0 4.0 27
185.00 TSLA1425S185 0.05 0.00 0.05 5.0 0.03 1.0 10.0 189
187.50 TSLA1425S187.5 0.05 0.00 0.05 10.0 0.03 21.0 10.0 89
190.00 TSLA1425S190 0.05 0.00 0.02 1.0 0.09 16.0 80.0 819
192.50 TSLA1425S192.5 0.03 -0.03 0.03 1.0 0.05 49.0 1.0 76
195.00 TSLA1425S195 0.02 -0.03 0.01 53.0 0.04 14.0 55.0 407
197.50 TSLA1425S197.5 0.03 -0.03 0.01 38.0 0.04 9.0 63.0 378
200.00 TSLA1425S200 0.01 -0.11 0.02 25.0 0.05 8.0 409.0 1,861
202.50 TSLA1425S202.5 0.04 -0.09 0.03 1.0 0.11 4.0 118.0 948
205.00 TSLA1425S205 0.06 -0.11 0.05 21.0 0.07 16.0 329.0 1,689
207.50 TSLA1425S207.5 0.08 -0.21 0.08 37.0 0.11 23.0 198.0 1,003
210.00 TSLA1425S210 0.14 -0.31 0.13 15.0 0.14 15.0 981.0 2,719
212.50 TSLA1425S212.5 0.21 -0.56 0.21 12.0 0.22 12.0 786.0 1,863
215.00 TSLA1425S215 0.40 -0.90 0.38 8.0 0.42 6.0 4429.0 2,614
217.50 TSLA1425S217.5 0.78 -1.36 0.74 16.0 0.84 25.0 2866.0 1,826
220.00 TSLA1425S220 1.49 -1.81 1.03 10.0 1.52 4.0 4529.0 2,562
222.50 TSLA1425S222.5 2.48 -2.32 2.48 3.0 2.53 2.0 2741.0 1,207
225.00 TSLA1425S225 4.00 -2.50 3.90 16.0 4.10 2.0 2158.0 1,070
227.50 TSLA1425S227.5 5.80 -2.85 5.65 15.0 5.85 1.0 904.0 764
230.00 TSLA1425S230 7.85 -3.15 7.85 3.0 8.00 21.0 762.0 552
232.50 TSLA1425S232.5 9.75 -2.58 9.80 120.0 10.25 106.0 106.0 158
235.00 TSLA1425S235 12.10 -3.10 12.15 58.0 12.70 102.0 54.0 242
237.50 TSLA1425S237.5 14.75 -2.90 14.55 21.0 15.10 37.0 11.0 56
240.00 TSLA1425S240 17.08 -3.12 17.05 75.0 17.60 78.0 26.0 261
242.50 TSLA1425S242.5 21.73 -1.92 19.65 42.0 20.25 62.0 3.0 66
245.00 TSLA1425S245 21.99 -2.64 22.00 21.0 22.55 33.0 6.0 41
247.50 TSLA1425S247.5 26.30 0.00 23.10 300.0 25.30 50.0 0.0 0
250.00 TSLA1425S250 27.64 0.00 25.65 196.0 28.25 30.0 3.0 20
252.50 TSLA1425S252.5 31.40 0.00 28.05 126.0 30.45 98.0 0.0 0
255.00 TSLA1425S255 33.90 0.00 30.60 130.0 32.70 40.0 0.0 0
257.50 TSLA1425S257.5 36.40 0.00 33.10 108.0 35.45 38.0 0.0 0
260.00 TSLA1425S260 38.85 0.00 35.50 210.0 38.40 32.0 0.0 0
262.50 TSLA1425S262.5 41.65 0.00 38.00 110.0 40.40 40.0 0.0 0
265.00 TSLA1425S265 44.15 0.00 40.50 91.0 42.95 42.0 0.0 0
270.00 TSLA1425S270 47.50 -1.35 46.50 79.0 47.95 48.0 1.0 2
275.00 TSLA1425S275 53.90 0.00 50.50 109.0 52.95 59.0 0.0 0
280.00 TSLA1425S280 58.90 0.00 55.50 115.0 57.90 46.0 0.0 0
285.00 TSLA1425S285 63.85 0.00 60.15 189.0 63.35 20.0 0.0 0
290.00 TSLA1425S290 68.85 0.00 65.15 111.0 68.20 82.0 0.0 0
295.00 TSLA1425S295 73.90 0.00 70.45 164.0 73.20 82.0 0.0 0
300.00 TSLA1425S300 78.90 0.00 75.15 111.0 78.20 82.0 0.0 0
305.00 TSLA1425S305 83.90 0.00 80.55 115.0 82.90 33.0 0.0 0
310.00 TSLA1425S310 88.85 0.00 85.45 141.0 88.05 23.0 0.0 0
315.00 TSLA1425S315 93.90 0.00 90.45 10.0 93.05 21.0 0.0 0
320.00 TSLA1425S320 98.85 0.00 95.10 59.0 98.20 34.0 0.0 0
325.00 TSLA1425S325 103.90 0.00 100.20 289.0 103.20 143.0 0.0 0
330.00 TSLA1425S330 108.85 0.00 105.05 30.0 108.20 34.0 0.0 0
335.00 TSLA1425S335 113.90 0.00 110.45 53.0 113.25 28.0 0.0 0
340.00 TSLA1425S340 118.90 0.00 115.45 41.0 118.30 18.0 0.0 0
Trading Center