Tesla Motors Inc $255.18

down -0.53


21/8/2014 10:54 AM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 255.18
Trade Time: Aug 21 10:54 AM Eastern Daylight Time
Change: -0.53 (-0.21 %)
Prev Close: 255.71
Open: 256.52
Bid: 255.10
Ask: 255.22
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 51%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 TSLA1422H160 95.55 0.00 93.00 88.0 95.20 69.0 0.0 0
165.00 TSLA1422H165 90.60 0.00 87.90 122.0 90.30 187.0 0.0 0
170.00 TSLA1422H170 85.10 0.00 83.05 127.0 85.20 244.0 0.0 0
175.00 TSLA1422H175 82.70 2.80 77.95 126.0 80.20 197.0 1.0 1
180.00 TSLA1422H180 75.10 0.00 72.95 137.0 75.20 249.0 0.0 0
180.00 TSLA1429H180 75.60 0.00 72.90 46.0 75.25 31.0 0.0 0
185.00 TSLA1422H185 70.10 0.00 67.95 127.0 70.10 251.0 0.0 0
185.00 TSLA1429H185 70.60 0.00 67.65 62.0 70.25 45.0 0.0 0
187.50 TSLA1429H187.5 40.15 -27.95 65.50 45.0 67.75 27.0 26.0 55
190.00 TSLA1422H190 73.50 8.40 62.90 147.0 65.20 249.0 13.0 22
190.00 TSLA1429H190 48.28 -17.32 62.80 61.0 65.30 45.0 1.0 12
192.50 TSLA1429H192.5 35.85 -26.75 60.30 108.0 62.80 78.0 10.0 64
195.00 TSLA1422H195 28.10 -31.75 57.80 77.0 60.20 65.0 10.0 10
195.00 TSLA1429H195 48.10 -12.00 58.10 82.0 60.30 39.0 11.0 14
197.50 TSLA1422H197.5 62.78 5.18 55.45 122.0 57.85 197.0 2.0 11
197.50 TSLA1429H197.5 57.35 0.00 55.35 39.0 57.80 22.0 0.0 0
200.00 TSLA1422H200 55.29 0.00 52.95 147.0 55.20 245.0 2.0 18
200.00 TSLA1429H200 61.85 6.20 52.75 103.0 55.30 81.0 2.0 32
202.50 TSLA1422H202.5 33.50 -19.60 50.60 80.0 52.70 69.0 2.0 48
202.50 TSLA1429H202.5 41.00 -12.15 50.55 81.0 52.80 115.0 1.0 24
205.00 TSLA1422H205 33.60 -17.00 48.10 101.0 50.20 245.0 64.0 64
205.00 TSLA1429H205 50.65 0.00 47.70 53.0 50.15 24.0 0.0 0
207.50 TSLA1422H207.5 26.55 -21.55 45.60 121.0 47.70 245.0 12.0 11
207.50 TSLA1429H207.5 24.35 -23.65 45.40 154.0 47.90 233.0 10.0 10
210.00 TSLA1422H210 46.33 0.00 43.05 170.0 45.30 458.0 8.0 141
210.00 TSLA1429H210 29.45 -16.35 42.85 361.0 45.35 322.0 5.0 33
212.50 TSLA1422H212.5 25.20 -17.90 40.45 154.0 42.70 209.0 10.0 13
212.50 TSLA1429H212.5 20.50 -22.65 40.45 180.0 42.00 45.0 1.0 11
215.00 TSLA1422H215 40.43 0.00 38.10 96.0 40.20 236.0 1.0 28
215.00 TSLA1429H215 40.48 0.00 38.20 83.0 39.50 228.0 1.0 34
217.50 TSLA1422H217.5 40.85 2.75 35.55 103.0 37.70 244.0 10.0 41
217.50 TSLA1429H217.5 23.85 -14.35 35.55 98.0 37.05 190.0 1.0 20
220.00 TSLA1422H220 36.30 0.00 33.15 150.0 33.75 57.0 3.0 107
220.00 TSLA1429H220 41.35 6.20 32.95 163.0 34.55 219.0 5.0 204
222.50 TSLA1422H222.5 36.80 3.70 30.50 138.0 32.35 342.0 23.0 67
222.50 TSLA1429H222.5 37.56 5.06 30.75 182.0 32.10 146.0 3.0 65
225.00 TSLA1422H225 31.10 0.00 28.00 314.0 29.85 467.0 5.0 146
225.00 TSLA1429H225 32.45 0.00 28.25 82.0 29.65 195.0 46.0 187
227.50 TSLA1422H227.5 35.79 7.69 25.65 60.0 27.35 336.0 1.0 93
227.50 TSLA1429H227.5 35.12 7.37 25.90 36.0 27.25 161.0 3.0 74
230.00 TSLA1422H230 25.50 -0.43 23.15 91.0 23.70 54.0 1.0 170
230.00 TSLA1429H230 25.20 -0.98 23.50 46.0 24.95 526.0 2.0 216
232.50 TSLA1422H232.5 24.50 0.00 20.70 148.0 21.95 448.0 4.0 114
232.50 TSLA1429H232.5 29.85 6.50 21.10 46.0 22.45 469.0 1.0 41
235.00 TSLA1422H235 18.81 -0.82 18.30 165.0 19.00 61.0 25.0 210
235.00 TSLA1429H235 19.20 -4.73 18.75 38.0 19.95 338.0 10.0 94
237.50 TSLA1422H237.5 20.10 1.65 15.90 141.0 16.50 42.0 1.0 91
237.50 TSLA1429H237.5 18.26 -1.34 16.55 53.0 17.80 692.0 1.0 30
240.00 TSLA1422H240 13.75 -1.15 13.20 160.0 13.75 63.0 23.0 501
240.00 TSLA1429H240 17.00 1.05 14.40 67.0 14.95 76.0 13.0 404
242.50 TSLA1422H242.5 12.00 -0.95 10.75 47.0 11.30 36.0 7.0 92
242.50 TSLA1429H242.5 13.15 -2.95 12.35 44.0 13.10 245.0 13.0 74
245.00 TSLA1422H245 8.51 -3.14 8.45 2.0 8.75 15.0 37.0 393
245.00 TSLA1429H245 11.15 -1.81 10.35 118.0 10.70 79.0 2.0 252
247.50 TSLA1422H247.5 6.25 -2.20 6.25 11.0 6.50 38.0 20.0 423
247.50 TSLA1429H247.5 9.40 -1.60 9.25 8.0 9.50 9.0 3.0 119
250.00 TSLA1422H250 5.15 -1.59 5.00 2.0 5.25 2.0 539.0 1,664
250.00 TSLA1429H250 7.80 -1.05 7.70 2.0 7.95 5.0 42.0 643
252.50 TSLA1422H252.5 3.30 -1.25 3.10 1.0 3.30 15.0 868.0 688
252.50 TSLA1429H252.5 6.00 -1.50 5.90 14.0 6.05 11.0 123.0 252
255.00 TSLA1422H255 1.80 -1.06 1.73 6.0 1.80 2.0 3206.0 2,229
255.00 TSLA1429H255 4.84 -1.01 4.75 32.0 4.90 38.0 199.0 509
257.50 TSLA1422H257.5 0.88 -0.86 0.84 5.0 0.89 4.0 4141.0 1,876
257.50 TSLA1429H257.5 3.69 -1.11 3.60 19.0 3.80 30.0 253.0 323
260.00 TSLA1422H260 0.38 -0.56 0.37 22.0 0.39 2.0 5300.0 4,410
260.00 TSLA1429H260 2.86 -0.74 2.77 15.0 2.89 4.0 895.0 1,056
262.50 TSLA1422H262.5 0.16 -0.35 0.16 23.0 0.18 5.0 1818.0 2,245
262.50 TSLA1429H262.5 2.01 -0.87 2.01 4.0 2.07 1.0 139.0 628
265.00 TSLA1422H265 0.09 -0.16 0.09 4.0 0.10 29.0 1256.0 3,513
265.00 TSLA1429H265 1.55 -0.53 1.51 36.0 1.58 13.0 456.0 1,025
267.50 TSLA1422H267.5 0.06 -0.11 0.06 39.0 0.08 42.0 278.0 2,260
270.00 TSLA1422H270 0.06 -0.06 0.05 61.0 0.07 41.0 627.0 4,168
270.00 TSLA1429H270 0.86 -0.23 0.69 51.0 0.75 26.0 158.0 1,006
272.50 TSLA1422H272.5 0.05 -0.04 0.04 48.0 0.06 40.0 740.0 1,992
275.00 TSLA1422H275 0.04 -0.01 0.02 57.0 0.06 10.0 151.0 2,360
275.00 TSLA1429H275 0.42 -0.16 0.38 37.0 0.43 11.0 215.0 972
277.50 TSLA1422H277.5 0.03 -0.02 0.02 41.0 0.05 17.0 121.0 1,097
280.00 TSLA1422H280 0.03 -0.02 0.02 27.0 0.04 8.0 232.0 2,705
280.00 TSLA1429H280 0.20 -0.12 0.21 13.0 0.25 46.0 124.0 748
282.50 TSLA1422H282.5 0.02 -0.01 0.02 27.0 0.04 40.0 34.0 562
285.00 TSLA1422H285 0.03 -0.01 0.01 15.0 0.04 21.0 6.0 1,613
285.00 TSLA1429H285 0.13 -0.03 0.10 55.0 0.15 62.0 345.0 2,841
287.50 TSLA1422H287.5 0.04 0.03 0.02 1.0 0.06 8.0 27.0 216
290.00 TSLA1422H290 0.02 -0.03 0.01 1.0 0.02 20.0 57.0 3,138
290.00 TSLA1429H290 0.07 -0.01 0.03 21.0 0.09 39.0 38.0 1,765
292.50 TSLA1422H292.5 0.02 -0.01 0.01 2.0 0.02 7.0 34.0 92
295.00 TSLA1422H295 0.03 0.00 0.02 1.0 0.02 25.0 135.0 379
295.00 TSLA1429H295 0.06 -0.09 0.02 6.0 0.07 21.0 1.0 319
297.50 TSLA1422H297.5 0.06 0.05 0.01 13.0 0.03 24.0 340.0 340
300.00 TSLA1422H300 0.02 0.00 0.01 2.0 0.01 25.0 69.0 529
300.00 TSLA1429H300 0.04 -0.06 0.03 35.0 0.06 18.0 5.0 333
305.00 TSLA1422H305 0.06 0.03 0.01 1.0 0.03 21.0 15.0 17
305.00 TSLA1429H305 0.11 0.07 0.04 1.0 0.06 18.0 1.0 1
310.00 TSLA1422H310 0.02 0.00 0.06 1.0 0.08 190.0 40.0 47
310.00 TSLA1429H310 0.08 -0.03 0.01 1.0 0.03 21.0 1.0 15
315.00 TSLA1422H315 0.05 -0.05 0.04 1.0 0.08 180.0 3.0 3
315.00 TSLA1429H315 0.11 0.00 0.02 25.0 0.03 15.0 0.0 0
320.00 TSLA1422H320 0.05 -0.05 0.02 1.0 0.08 187.0 2.0 2
320.00 TSLA1429H320 0.11 0.00 0.01 15.0 0.03 15.0 10.0 30
325.00 TSLA1422H325 0.05 -0.05 0.01 9.0 0.08 182.0 2.0 2
325.00 TSLA1429H325 0.18 0.00 0.03 1.0 0.18 459.0 0.0 0
330.00 TSLA1422H330 0.05 -0.04 0.03 26.0 0.08 174.0 2.0 2
330.00 TSLA1429H330 0.03 0.00 0.01 1.0 0.18 358.0 0.0 0
335.00 TSLA1422H335 0.05 -0.04 0.02 5.0 0.08 175.0 2.0 2
335.00 TSLA1429H335 0.03 0.00 0.08 1.0 0.18 381.0 0.0 0
340.00 TSLA1422H340 0.01 -0.08 0.01 31.0 0.08 188.0 1.0 3
340.00 TSLA1429H340 0.10 0.07 0.10 1.0 0.13 314.0 1.0 1

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 TSLA1422T160 0.15 0.06 0.03 1.0 0.08 200.0 20.0 20
165.00 TSLA1422T165 0.09 0.00 0.01 11.0 0.08 160.0 0.0 0
170.00 TSLA1422T170 0.09 0.00 0.01 11.0 0.08 160.0 0.0 0
175.00 TSLA1422T175 0.09 0.00 0.01 10.0 0.08 155.0 0.0 0
180.00 TSLA1422T180 0.13 0.04 0.02 10.0 0.08 135.0 73.0 70
180.00 TSLA1429T180 0.11 0.00 0.00 0.0 0.13 212.0 0.0 0
185.00 TSLA1422T185 0.31 0.22 0.03 14.0 0.08 176.0 10.0 10
185.00 TSLA1429T185 0.11 0.00 0.02 279.0 0.13 299.0 0.0 0
187.50 TSLA1429T187.5 0.04 -0.07 0.05 1.0 0.13 164.0 4.0 115
190.00 TSLA1422T190 0.07 -0.02 0.03 41.0 0.08 148.0 6.0 150
190.00 TSLA1429T190 0.12 0.00 0.01 44.0 0.13 152.0 3.0 39
192.50 TSLA1429T192.5 0.07 -0.02 0.03 2.0 0.05 38.0 4.0 523
195.00 TSLA1422T195 0.10 0.04 0.01 8.0 0.08 139.0 3.0 66
195.00 TSLA1429T195 0.05 -0.07 0.07 10.0 0.13 152.0 4.0 138
197.50 TSLA1422T197.5 0.17 0.08 0.04 4.0 0.05 48.0 4.0 81
197.50 TSLA1429T197.5 0.11 0.00 0.01 13.0 0.13 145.0 2.0 97
200.00 TSLA1422T200 0.02 -0.06 0.02 1.0 0.08 151.0 7.0 462
200.00 TSLA1429T200 0.02 -0.02 0.02 11.0 0.06 15.0 56.0 255
202.50 TSLA1422T202.5 0.03 0.00 0.01 32.0 0.08 176.0 40.0 281
202.50 TSLA1429T202.5 0.10 0.00 0.02 1.0 0.07 38.0 4.0 21
205.00 TSLA1422T205 0.02 0.00 0.02 1.0 0.02 37.0 16.0 254
205.00 TSLA1429T205 0.05 -0.02 0.05 5.0 0.08 72.0 5.0 170
207.50 TSLA1422T207.5 0.05 -0.02 0.05 1.0 0.08 162.0 1.0 964
207.50 TSLA1429T207.5 0.05 -0.04 0.01 14.0 0.06 51.0 1.0 67
210.00 TSLA1422T210 0.02 0.00 0.01 31.0 0.09 123.0 248.0 494
210.00 TSLA1429T210 0.05 0.00 0.02 16.0 0.06 40.0 1.0 202
212.50 TSLA1422T212.5 0.02 0.00 0.01 1.0 0.07 96.0 9.0 394
212.50 TSLA1429T212.5 0.11 0.00 0.05 5.0 0.09 37.0 8.0 833
215.00 TSLA1422T215 0.06 -0.02 0.01 12.0 0.07 115.0 3.0 249
215.00 TSLA1429T215 0.10 -0.07 0.06 10.0 0.10 31.0 13.0 197
217.50 TSLA1422T217.5 0.03 0.02 0.01 11.0 0.02 10.0 122.0 585
217.50 TSLA1429T217.5 0.13 0.00 0.07 33.0 0.14 39.0 25.0 57
220.00 TSLA1422T220 0.04 0.00 0.02 2.0 0.03 31.0 1.0 1,521
220.00 TSLA1429T220 0.15 -0.02 0.08 15.0 0.18 58.0 10.0 388
222.50 TSLA1422T222.5 0.03 0.00 0.02 2.0 0.03 60.0 1.0 115
222.50 TSLA1429T222.5 0.24 0.11 0.13 55.0 0.22 37.0 4.0 57
225.00 TSLA1422T225 0.05 0.01 0.01 4.0 0.04 61.0 233.0 550
225.00 TSLA1429T225 0.25 0.01 0.20 55.0 0.26 66.0 6.0 246
227.50 TSLA1422T227.5 0.03 -0.01 0.01 1.0 0.06 27.0 32.0 589
227.50 TSLA1429T227.5 0.29 -0.03 0.24 114.0 0.34 188.0 20.0 117
230.00 TSLA1422T230 0.03 -0.02 0.02 68.0 0.05 14.0 29.0 826
230.00 TSLA1429T230 0.38 0.08 0.30 124.0 0.39 178.0 72.0 370
232.50 TSLA1422T232.5 0.05 0.00 0.03 24.0 0.05 10.0 364.0 752
232.50 TSLA1429T232.5 0.49 -0.01 0.42 62.0 0.54 171.0 39.0 212
235.00 TSLA1422T235 0.04 -0.01 0.03 20.0 0.07 76.0 213.0 761
235.00 TSLA1429T235 0.63 0.04 0.61 18.0 0.67 24.0 155.0 405
237.50 TSLA1422T237.5 0.07 0.00 0.06 12.0 0.08 36.0 152.0 817
237.50 TSLA1429T237.5 0.85 0.10 0.77 14.0 0.86 14.0 97.0 173
240.00 TSLA1422T240 0.08 -0.02 0.07 12.0 0.09 1.0 412.0 2,686
240.00 TSLA1429T240 1.15 0.08 1.13 11.0 1.20 22.0 136.0 992
242.50 TSLA1422T242.5 0.12 -0.02 0.11 25.0 0.13 27.0 272.0 1,290
242.50 TSLA1429T242.5 1.43 0.03 1.39 22.0 1.47 20.0 45.0 189
245.00 TSLA1422T245 0.15 -0.09 0.15 16.0 0.18 34.0 476.0 3,704
245.00 TSLA1429T245 1.86 0.03 1.86 10.0 1.93 25.0 196.0 788
247.50 TSLA1422T247.5 0.30 -0.11 0.27 29.0 0.31 26.0 619.0 2,359
247.50 TSLA1429T247.5 2.46 0.16 2.39 20.0 2.52 15.0 223.0 409
250.00 TSLA1422T250 0.55 -0.20 0.55 2.0 0.60 11.0 2763.0 4,328
250.00 TSLA1429T250 3.37 0.27 3.30 92.0 3.45 31.0 789.0 1,664
252.50 TSLA1422T252.5 1.20 -0.09 1.15 9.0 1.20 2.0 2125.0 1,917
252.50 TSLA1429T252.5 4.22 0.42 4.15 11.0 4.30 16.0 172.0 648
255.00 TSLA1422T255 2.20 0.00 2.20 4.0 2.71 1.0 5838.0 4,998
255.00 TSLA1429T255 5.60 0.45 5.50 60.0 5.65 14.0 553.0 577
257.50 TSLA1422T257.5 3.98 0.38 3.85 9.0 4.05 6.0 2204.0 1,672
257.50 TSLA1429T257.5 7.30 0.90 7.40 8.0 7.55 8.0 113.0 376
260.00 TSLA1422T260 6.00 0.65 5.95 1.0 6.00 1.0 1161.0 2,612
260.00 TSLA1429T260 8.40 0.75 8.30 2.0 8.45 2.0 405.0 745
262.50 TSLA1422T262.5 9.05 1.95 9.10 6.0 9.35 23.0 199.0 727
262.50 TSLA1429T262.5 10.20 0.98 10.75 1.0 11.10 15.0 5.0 494
265.00 TSLA1422T265 10.60 1.40 10.50 43.0 10.90 48.0 159.0 826
265.00 TSLA1429T265 12.04 1.64 12.65 79.0 13.10 26.0 2.0 372
267.50 TSLA1422T267.5 12.65 -0.12 13.90 74.0 14.40 1.0 1.0 268
270.00 TSLA1422T270 16.50 1.95 16.35 111.0 16.90 116.0 189.0 645
270.00 TSLA1429T270 13.62 -0.88 16.75 339.0 17.50 52.0 151.0 209
272.50 TSLA1422T272.5 18.75 2.65 18.85 55.0 19.40 44.0 1.0 64
275.00 TSLA1422T275 19.95 -0.35 21.35 103.0 21.90 37.0 33.0 556
275.00 TSLA1429T275 20.34 1.69 21.05 272.0 22.20 41.0 14.0 18
277.50 TSLA1422T277.5 14.00 -7.05 22.75 141.0 24.40 41.0 1.0 20
280.00 TSLA1422T280 25.85 0.00 25.20 153.0 26.95 88.0 2.0 100
280.00 TSLA1429T280 28.50 5.05 25.85 280.0 27.05 45.0 1.0 9
282.50 TSLA1422T282.5 22.10 -3.95 27.70 151.0 29.60 75.0 1.0 1
285.00 TSLA1422T285 20.50 -7.50 30.20 219.0 31.90 53.0 20.0 1
285.00 TSLA1429T285 28.25 -0.45 30.75 285.0 32.25 108.0 17.0 17
287.50 TSLA1422T287.5 27.60 -2.90 32.70 217.0 34.50 87.0 1.0 1
290.00 TSLA1422T290 32.25 0.00 35.20 236.0 37.05 97.0 4.0 3
290.00 TSLA1429T290 28.25 -5.40 35.70 253.0 37.10 188.0 1.0 1
292.50 TSLA1422T292.5 35.55 0.00 37.70 212.0 39.55 77.0 0.0 0
295.00 TSLA1422T295 38.00 0.00 40.20 192.0 42.15 116.0 0.0 0
295.00 TSLA1429T295 37.90 0.00 40.60 145.0 42.20 49.0 0.0 0
297.50 TSLA1422T297.5 41.05 0.00 42.30 229.0 44.70 104.0 0.0 0
300.00 TSLA1422T300 37.25 -6.30 44.75 211.0 47.00 88.0 2.0 1
300.00 TSLA1429T300 42.90 0.00 44.80 184.0 47.35 142.0 0.0 0
305.00 TSLA1422T305 48.55 0.00 49.75 240.0 52.30 130.0 0.0 0
305.00 TSLA1429T305 47.90 0.00 49.80 217.0 52.10 76.0 0.0 0
310.00 TSLA1422T310 53.00 0.00 54.80 234.0 57.15 129.0 0.0 0
310.00 TSLA1429T310 52.85 0.00 54.80 147.0 57.30 137.0 0.0 0
315.00 TSLA1422T315 57.95 0.00 59.80 239.0 62.00 81.0 0.0 0
315.00 TSLA1429T315 58.55 0.00 59.80 146.0 62.40 227.0 0.0 0
320.00 TSLA1422T320 62.95 0.00 64.80 239.0 67.00 81.0 0.0 0
320.00 TSLA1429T320 63.55 0.00 64.75 99.0 67.25 77.0 0.0 0
325.00 TSLA1422T325 68.00 0.00 69.70 239.0 72.00 81.0 0.0 0
325.00 TSLA1429T325 68.55 0.00 69.75 97.0 72.35 113.0 0.0 0
330.00 TSLA1422T330 72.95 0.00 74.70 239.0 77.00 81.0 0.0 0
330.00 TSLA1429T330 73.55 0.00 74.75 98.0 77.15 77.0 0.0 0
335.00 TSLA1422T335 77.95 0.00 79.70 240.0 82.10 100.0 0.0 0
335.00 TSLA1429T335 78.00 0.00 79.75 68.0 82.20 43.0 0.0 0
340.00 TSLA1422T340 83.00 0.00 84.70 239.0 87.00 81.0 0.0 0
340.00 TSLA1429T340 83.00 0.00 84.75 68.0 87.35 41.0 0.0 0
Trading Center