$235.24 -0.05 (-0.02%) Tesla Motors Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 235.24
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.02%)
Prev Close: 235.29
Open: 236.27
Bid: 235.15
Ask: 235.24
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 TSLA1431J165 69.25 -0.10 68.15 77.0 70.95 14.0 3.0 0
170.00 TSLA1431J170 64.20 0.00 63.20 1.0 66.10 14.0 0.0 0
175.00 TSLA1431J175 59.45 0.00 58.45 69.0 61.05 45.0 0.0 0
180.00 TSLA1431J180 54.80 0.00 54.05 96.0 55.95 38.0 0.0 0
185.00 TSLA1431J185 49.85 0.00 49.05 142.0 51.30 153.0 0.0 0
190.00 TSLA1431J190 33.73 -11.12 44.10 105.0 46.15 87.0 1.0 1
195.00 TSLA1431J195 39.90 0.00 39.10 105.0 41.05 56.0 0.0 0
197.50 TSLA1431J197.5 0.00 0.00 36.60 105.0 38.55 68.0 0.0 0
200.00 TSLA1431J200 35.50 0.55 34.10 208.0 36.15 117.0 29.0 17
202.50 TSLA1431J202.5 0.00 0.00 31.65 28.0 33.60 25.0 0.0 0
205.00 TSLA1431J205 30.45 0.40 29.20 143.0 31.15 132.0 21.0 4
207.50 TSLA1431J207.5 0.00 0.00 26.75 99.0 28.70 66.0 0.0 0
210.00 TSLA1431J210 25.00 -0.25 24.30 103.0 26.30 77.0 9.0 118
212.50 TSLA1431J212.5 0.00 0.00 21.85 103.0 23.85 85.0 0.0 0
215.00 TSLA1431J215 20.96 -0.14 19.55 132.0 21.45 86.0 8.0 4
217.50 TSLA1431J217.5 19.60 0.00 17.00 119.0 18.90 66.0 10.0 13
220.00 TSLA1431J220 15.38 -1.12 14.95 463.0 16.75 299.0 10.0 153
222.50 TSLA1431J222.5 11.87 -2.28 13.15 525.0 14.40 153.0 2.0 27
225.00 TSLA1431J225 12.00 -0.03 12.00 1.0 12.30 67.0 104.0 123
227.50 TSLA1431J227.5 10.00 -0.17 10.00 15.0 10.20 2.0 26.0 111
230.00 TSLA1431J230 7.86 -0.94 7.70 134.0 8.15 18.0 379.0 753
232.50 TSLA1431J232.5 6.30 -0.60 6.15 2.0 6.30 1.0 602.0 285
235.00 TSLA1431J235 4.80 -0.85 4.60 33.0 4.95 38.0 1737.0 827
237.50 TSLA1431J237.5 3.54 -0.77 3.35 3.0 3.60 2.0 971.0 418
240.00 TSLA1431J240 2.50 -1.00 2.42 9.0 2.65 16.0 2808.0 1,106
242.50 TSLA1431J242.5 1.80 -0.52 1.66 22.0 1.80 2.0 1455.0 524
245.00 TSLA1431J245 1.15 -0.78 1.15 2.0 1.20 2.0 2011.0 1,109
247.50 TSLA1431J247.5 0.84 -0.46 0.84 1.0 0.93 24.0 642.0 189
250.00 TSLA1431J250 0.53 -0.46 0.44 15.0 0.53 39.0 1016.0 1,463
252.50 TSLA1431J252.5 0.33 -0.27 0.27 29.0 0.35 40.0 451.0 252
255.00 TSLA1431J255 0.19 -0.31 0.19 6.0 0.26 19.0 784.0 603
257.50 TSLA1431J257.5 0.10 -0.28 0.07 118.0 0.22 10.0 55.0 139
260.00 TSLA1431J260 0.09 -0.11 0.08 70.0 0.13 24.0 883.0 1,458
262.50 TSLA1431J262.5 0.07 -0.08 0.04 70.0 0.33 21.0 8.0 357
265.00 TSLA1431J265 0.05 -0.04 0.01 8.0 0.05 500.0 22.0 799
267.50 TSLA1431J267.5 0.03 0.00 0.03 52.0 0.14 1.0 1.0 43
270.00 TSLA1431J270 0.03 -0.01 0.01 12.0 0.05 62.0 36.0 245
272.50 TSLA1431J272.5 0.05 0.00 0.01 15.0 0.14 1.0 3.0 147
275.00 TSLA1431J275 0.05 -0.05 0.02 5.0 0.04 70.0 18.0 130
277.50 TSLA1431J277.5 0.08 0.00 0.16 4.0 0.25 106.0 1.0 23
280.00 TSLA1431J280 0.07 -0.18 0.25 1.0 0.03 100.0 1.0 237
282.50 TSLA1431J282.5 0.09 0.00 0.09 4.0 0.13 9.0 5.0 82
285.00 TSLA1431J285 0.05 -0.23 0.05 5.0 0.14 2.0 5.0 103
287.50 TSLA1431J287.5 0.02 -0.06 0.09 10.0 0.14 11.0 2.0 10
290.00 TSLA1431J290 0.06 -0.02 0.02 10.0 0.13 15.0 16.0 56
292.50 TSLA1431J292.5 1.70 1.59 0.02 10.0 0.19 95.0 2.0 2
295.00 TSLA1431J295 0.11 0.00 0.01 1.0 0.14 96.0 2.0 63
297.50 TSLA1431J297.5 2.10 1.99 0.02 9.0 0.14 90.0 3.0 3
300.00 TSLA1431J300 0.07 -0.01 0.01 1.0 0.13 14.0 53.0 114
302.50 TSLA1431J302.5 1.80 1.66 0.03 1.0 0.13 74.0 2.0 2
305.00 TSLA1431J305 0.07 -0.06 0.01 10.0 0.13 74.0 3.0 10
307.50 TSLA1431J307.5 2.10 1.96 0.34 165.0 0.13 19.0 1.0 1
310.00 TSLA1431J310 0.38 0.24 0.01 23.0 0.01 30.0 26.0 30
312.50 TSLA1431J312.5 0.13 0.00 0.20 180.0 0.13 18.0 0.0 0
315.00 TSLA1431J315 0.59 0.46 0.13 140.0 0.13 74.0 1.0 18
317.50 TSLA1431J317.5 0.13 0.00 0.11 146.0 0.13 74.0 0.0 0
320.00 TSLA1431J320 0.36 0.23 0.03 134.0 0.13 75.0 4.0 14
322.50 TSLA1431J322.5 0.13 0.00 0.03 161.0 0.13 74.0 0.0 0
325.00 TSLA1431J325 0.26 0.13 0.10 82.0 0.13 74.0 5.0 49
327.50 TSLA1431J327.5 0.31 0.18 0.01 89.0 0.13 74.0 1.0 63
330.00 TSLA1431J330 0.13 0.00 0.00 0.0 0.13 74.0 0.0 0
335.00 TSLA1431J335 0.13 0.00 0.00 0.0 0.13 74.0 0.0 0

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 TSLA1431V165 0.10 -0.01 0.01 57.0 0.17 47.0 2.0 3
170.00 TSLA1431V170 0.11 0.10 0.01 44.0 0.24 2.0 48.0 523
175.00 TSLA1431V175 0.07 0.03 0.04 41.0 0.18 14.0 2.0 45
180.00 TSLA1431V180 0.06 -0.04 0.04 14.0 0.06 75.0 87.0 139
185.00 TSLA1431V185 0.09 -0.04 0.05 30.0 0.10 111.0 32.0 72
190.00 TSLA1431V190 0.11 -0.05 0.08 207.0 0.11 7.0 1006.0 194
195.00 TSLA1431V195 0.11 -0.10 0.08 68.0 0.16 134.0 178.0 233
197.50 TSLA1431V197.5 0.15 0.00 0.06 126.0 0.19 78.0 85.0 10
200.00 TSLA1431V200 0.16 -0.14 0.15 2.0 1.19 4.0 122.0 781
202.50 TSLA1431V202.5 0.45 0.00 0.13 22.0 0.24 90.0 6.0 6
205.00 TSLA1431V205 0.23 -0.14 0.14 6.0 0.51 30.0 174.0 885
207.50 TSLA1431V207.5 0.28 0.00 0.20 54.0 0.33 91.0 45.0 10
210.00 TSLA1431V210 0.30 -0.24 0.28 21.0 0.39 49.0 140.0 1,232
212.50 TSLA1431V212.5 0.40 0.00 0.33 205.0 0.47 547.0 187.0 24
215.00 TSLA1431V215 0.50 -0.30 0.40 1.0 0.54 60.0 262.0 1,005
217.50 TSLA1431V217.5 0.64 -0.38 0.60 2.0 0.68 53.0 350.0 103
220.00 TSLA1431V220 0.85 -0.39 0.83 8.0 0.85 1.0 511.0 811
222.50 TSLA1431V222.5 1.11 -0.57 1.08 3.0 1.19 2.0 457.0 397
225.00 TSLA1431V225 1.50 -0.70 1.38 3.0 1.54 4.0 735.0 526
227.50 TSLA1431V227.5 1.95 -0.68 1.92 2.0 2.01 46.0 338.0 316
230.00 TSLA1431V230 2.55 -0.85 2.51 3.0 2.55 5.0 1365.0 733
232.50 TSLA1431V232.5 3.45 -1.05 3.35 36.0 3.55 45.0 471.0 178
235.00 TSLA1431V235 4.46 -0.79 4.35 74.0 4.60 77.0 1635.0 446
237.50 TSLA1431V237.5 5.75 -1.35 5.65 2.0 5.95 14.0 175.0 118
240.00 TSLA1431V240 7.15 -0.85 7.10 1.0 7.35 39.0 268.0 637
242.50 TSLA1431V242.5 8.77 -1.32 8.70 11.0 8.85 66.0 409.0 91
245.00 TSLA1431V245 10.76 -0.88 10.55 18.0 11.15 352.0 38.0 272
247.50 TSLA1431V247.5 12.94 -1.10 12.15 364.0 13.60 330.0 14.0 61
250.00 TSLA1431V250 16.20 0.80 14.50 371.0 15.90 445.0 18.0 342
252.50 TSLA1431V252.5 17.65 -1.54 16.90 207.0 18.40 288.0 13.0 102
255.00 TSLA1431V255 20.73 0.39 19.40 107.0 20.40 276.0 168.0 348
257.50 TSLA1431V257.5 21.06 -2.86 21.45 102.0 22.55 79.0 3.0 109
260.00 TSLA1431V260 25.50 -0.40 23.95 88.0 25.25 94.0 3.0 361
262.50 TSLA1431V262.5 28.32 -0.29 26.35 120.0 28.00 108.0 4.0 62
265.00 TSLA1431V265 29.80 -2.60 29.10 134.0 30.50 279.0 31.0 60
267.50 TSLA1431V267.5 33.50 0.00 31.10 44.0 33.10 42.0 10.0 14
270.00 TSLA1431V270 35.30 0.57 34.30 38.0 35.60 7.0 5.0 75
272.50 TSLA1431V272.5 40.34 4.04 37.10 21.0 38.60 35.0 1.0 4
275.00 TSLA1431V275 38.26 -2.71 38.45 63.0 41.30 22.0 3.0 22
277.50 TSLA1431V277.5 43.61 2.81 40.95 41.0 43.90 77.0 1.0 5
280.00 TSLA1431V280 45.02 1.67 44.50 18.0 45.50 14.0 3.0 30
282.50 TSLA1431V282.5 33.10 -12.85 46.00 11.0 48.00 11.0 1.0 1
285.00 TSLA1431V285 47.45 0.00 47.85 11.0 50.50 55.0 0.0 0
287.50 TSLA1431V287.5 50.75 0.00 52.20 18.0 54.40 42.0 0.0 0
290.00 TSLA1431V290 31.61 -21.59 52.90 1.0 56.35 1.0 10.0 10
292.50 TSLA1431V292.5 32.50 -23.20 55.40 4.0 58.85 1.0 10.0 10
295.00 TSLA1431V295 58.25 0.00 57.90 77.0 60.50 11.0 0.0 0
297.50 TSLA1431V297.5 60.65 0.00 60.55 77.0 63.90 1.0 0.0 0
300.00 TSLA1431V300 76.00 13.00 62.90 77.0 66.75 1.0 13.0 13
302.50 TSLA1431V302.5 44.65 -20.90 65.20 2.0 68.85 1.0 2.0 2
305.00 TSLA1431V305 68.05 0.00 68.25 32.0 72.10 1.0 0.0 0
307.50 TSLA1431V307.5 70.55 0.00 71.10 10.0 74.75 11.0 0.0 0
310.00 TSLA1431V310 72.80 0.00 74.00 46.0 77.45 1.0 0.0 0
312.50 TSLA1431V312.5 75.55 0.00 76.05 21.0 79.35 29.0 0.0 0
315.00 TSLA1431V315 77.70 0.00 78.35 98.0 82.05 21.0 0.0 0
317.50 TSLA1431V317.5 80.50 0.00 80.80 32.0 84.50 20.0 0.0 0
320.00 TSLA1431V320 82.70 0.00 83.30 61.0 86.85 77.0 0.0 0
322.50 TSLA1431V322.5 85.00 0.00 85.70 46.0 89.45 108.0 0.0 0
325.00 TSLA1431V325 88.05 0.00 88.65 11.0 91.85 11.0 0.0 0
327.50 TSLA1431V327.5 91.40 0.00 90.75 32.0 94.35 34.0 0.0 0
330.00 TSLA1431V330 93.25 0.00 93.35 77.0 96.85 32.0 0.0 0
335.00 TSLA1431V335 98.15 0.00 98.30 34.0 101.85 32.0 0.0 0