$248.44 +0.35 (0.14%) Tesla Motors Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 248.44
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.35 (0.14%)
Prev Close: 248.09
Open: 248.34
Bid: 248.34
Ask: 248.44
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 TSLA1428K140 99.15 -7.80 106.30 25.0 109.00 1.0 1.0 1
145.00 TSLA1428K145 101.95 0.00 101.30 20.0 105.10 33.0 0.0 0
150.00 TSLA1428K150 96.95 0.00 96.10 18.0 100.10 33.0 0.0 0
155.00 TSLA1428K155 91.95 0.00 91.15 11.0 95.55 20.0 0.0 0
160.00 TSLA1428K160 94.96 8.01 86.10 24.0 90.25 20.0 54.0 27
165.00 TSLA1428K165 75.35 -6.60 81.20 20.0 83.50 51.0 1.0 1
170.00 TSLA1428K170 76.40 0.00 75.95 20.0 80.10 43.0 0.0 0
175.00 TSLA1428K175 55.00 -16.80 70.95 19.0 74.95 18.0 14.0 14
180.00 TSLA1428K180 66.95 0.00 66.10 11.0 68.60 10.0 0.0 0
185.00 TSLA1428K185 61.80 0.00 60.90 1.0 65.20 1.0 0.0 0
190.00 TSLA1428K190 58.70 1.75 56.05 96.0 60.40 20.0 7.0 1
195.00 TSLA1428K195 57.52 5.57 51.10 25.0 53.65 10.0 2.0 17
200.00 TSLA1428K200 48.60 1.65 48.60 2.0 48.75 11.0 2.0 22
205.00 TSLA1428K205 43.40 1.45 41.10 25.0 43.60 51.0 1.0 13
210.00 TSLA1428K210 33.19 -3.76 36.70 21.0 38.70 23.0 2.0 40
212.50 TSLA1428K212.5 34.70 0.00 33.55 1.0 38.05 12.0 0.0 0
215.00 TSLA1428K215 32.95 0.50 31.80 44.0 33.75 31.0 12.0 151
217.50 TSLA1428K217.5 25.80 -3.90 29.15 88.0 32.60 88.0 10.0 23
220.00 TSLA1428K220 28.00 0.08 27.70 187.0 28.65 42.0 2.0 104
222.50 TSLA1428K222.5 28.11 3.21 25.15 112.0 26.05 23.0 2.0 99
225.00 TSLA1428K225 22.00 -0.94 22.70 36.0 24.20 31.0 1.0 394
227.50 TSLA1428K227.5 21.18 1.18 20.15 14.0 22.05 10.0 8.0 77
230.00 TSLA1428K230 18.00 0.40 18.10 21.0 18.65 31.0 54.0 286
232.50 TSLA1428K232.5 14.85 -1.05 15.65 31.0 16.20 31.0 23.0 118
235.00 TSLA1428K235 13.40 -0.67 13.15 2.0 14.20 2.0 136.0 250
237.50 TSLA1428K237.5 10.07 -0.75 10.60 20.0 11.80 23.0 9.0 117
240.00 TSLA1428K240 8.40 -0.10 6.20 1.0 8.70 5.0 227.0 811
242.50 TSLA1428K242.5 6.30 0.00 6.00 49.0 6.30 43.0 110.0 766
245.00 TSLA1428K245 3.90 -0.42 3.70 8.0 3.90 20.0 698.0 1,192
247.50 TSLA1428K247.5 1.83 -0.87 1.83 26.0 2.00 10.0 2213.0 1,373
250.00 TSLA1428K250 0.77 -0.73 0.77 2.0 0.87 4.0 3673.0 3,291
252.50 TSLA1428K252.5 0.30 -0.51 0.12 5.0 0.34 4.0 2322.0 2,218
255.00 TSLA1428K255 0.09 -0.27 0.06 16.0 0.16 14.0 1683.0 2,634
257.50 TSLA1428K257.5 0.05 -0.13 0.03 30.0 0.07 28.0 732.0 1,452
260.00 TSLA1428K260 0.02 -0.08 0.01 307.0 0.02 142.0 974.0 2,765
262.50 TSLA1428K262.5 0.02 -0.05 0.01 15.0 0.04 11.0 297.0 1,110
265.00 TSLA1428K265 0.01 -0.04 0.01 3.0 0.04 1.0 64.0 1,115
267.50 TSLA1428K267.5 0.04 -0.05 0.01 26.0 0.13 38.0 18.0 470
270.00 TSLA1428K270 0.02 -0.02 0.01 2.0 0.31 30.0 32.0 908
272.50 TSLA1428K272.5 0.04 0.00 0.01 26.0 0.13 43.0 169.0 324
275.00 TSLA1428K275 0.02 -0.02 0.01 13.0 0.02 15.0 11.0 448
277.50 TSLA1428K277.5 0.05 -0.09 0.01 11.0 0.10 42.0 5.0 66
280.00 TSLA1428K280 0.02 0.00 0.01 5.0 0.05 2.0 302.0 578
282.50 TSLA1428K282.5 0.05 0.03 0.05 5.0 0.03 2.0 5.0 78
285.00 TSLA1428K285 0.03 0.02 0.01 31.0 0.03 2.0 4.0 98
287.50 TSLA1428K287.5 0.20 0.07 0.01 25.0 0.03 2.0 2.0 14
290.00 TSLA1428K290 0.04 -0.06 0.04 4.0 0.03 53.0 5.0 55
292.50 TSLA1428K292.5 0.18 0.07 0.04 26.0 0.03 2.0 1.0 1
295.00 TSLA1428K295 0.04 0.03 0.01 1.0 0.03 2.0 1.0 3
297.50 TSLA1428K297.5 0.80 0.69 0.01 35.0 0.03 2.0 6.0 6
300.00 TSLA1428K300 0.01 -0.04 0.01 40.0 0.01 32.0 1.0 15
302.50 TSLA1428K302.5 0.07 -0.04 0.01 16.0 0.11 11.0 2.0 42
305.00 TSLA1428K305 0.01 0.00 0.01 22.0 0.03 32.0 22.0 68
307.50 TSLA1428K307.5 0.03 -0.10 0.01 7.0 0.01 20.0 5.0 66
310.00 TSLA1428K310 0.38 0.25 0.01 10.0 0.01 20.0 9.0 33
315.00 TSLA1428K315 0.03 -0.10 0.00 0.0 0.11 5.0 7.0 7
320.00 TSLA1428K320 0.13 0.00 0.00 0.0 0.11 5.0 0.0 0

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 TSLA1428W140 0.06 0.05 0.01 6.0 0.01 100.0 2.0 19
145.00 TSLA1428W145 0.01 0.00 0.01 6.0 0.01 100.0 0.0 0
150.00 TSLA1428W150 0.01 0.00 0.01 42.0 0.01 100.0 0.0 0
155.00 TSLA1428W155 0.50 0.49 0.03 32.0 0.01 100.0 3.0 3
160.00 TSLA1428W160 0.04 0.03 0.01 10.0 0.01 100.0 30.0 436
165.00 TSLA1428W165 0.25 0.24 0.01 37.0 0.01 112.0 10.0 28
170.00 TSLA1428W170 0.01 -0.01 0.01 6.0 0.02 112.0 6.0 282
175.00 TSLA1428W175 0.05 0.03 0.01 56.0 0.02 100.0 5.0 63
180.00 TSLA1428W180 0.01 -0.01 0.01 1.0 0.02 100.0 1.0 94
185.00 TSLA1428W185 0.37 0.25 0.01 32.0 0.11 5.0 10.0 102
190.00 TSLA1428W190 0.05 -0.06 0.01 32.0 0.11 11.0 40.0 179
195.00 TSLA1428W195 0.04 -0.05 0.01 14.0 0.09 11.0 1.0 237
200.00 TSLA1428W200 0.03 0.02 0.03 10.0 0.04 21.0 10.0 363
205.00 TSLA1428W205 0.04 0.03 0.04 5.0 0.31 41.0 45.0 380
210.00 TSLA1428W210 0.01 0.00 0.01 1.0 0.14 2.0 2.0 272
212.50 TSLA1428W212.5 0.05 0.00 0.05 15.0 0.24 2.0 116.0 177
215.00 TSLA1428W215 0.03 0.00 0.01 4.0 0.14 2.0 75.0 504
217.50 TSLA1428W217.5 0.05 0.00 0.01 1.0 0.20 10.0 10.0 151
220.00 TSLA1428W220 0.02 0.00 0.01 5.0 0.03 10.0 17.0 636
222.50 TSLA1428W222.5 0.02 -0.06 0.01 2.0 0.14 5.0 49.0 239
225.00 TSLA1428W225 0.03 -0.02 0.01 50.0 0.03 14.0 31.0 1,009
227.50 TSLA1428W227.5 0.02 -0.03 0.01 28.0 0.09 4.0 41.0 358
230.00 TSLA1428W230 0.03 -0.03 0.03 2.0 0.05 280.0 57.0 2,169
232.50 TSLA1428W232.5 0.04 -0.03 0.01 16.0 0.07 15.0 155.0 2,488
235.00 TSLA1428W235 0.06 -0.07 0.06 3.0 0.08 20.0 442.0 1,780
237.50 TSLA1428W237.5 0.09 -0.12 0.07 1.0 0.13 10.0 518.0 1,315
240.00 TSLA1428W240 0.08 -0.27 0.09 20.0 0.12 1.0 1536.0 2,966
242.50 TSLA1428W242.5 0.16 -0.48 0.15 6.0 0.24 4.0 2034.0 1,895
245.00 TSLA1428W245 0.44 -0.75 0.28 2.0 0.44 2.0 3076.0 2,351
247.50 TSLA1428W247.5 1.03 -1.03 1.00 20.0 1.01 2.0 1894.0 994
250.00 TSLA1428W250 2.42 -0.93 2.17 1.0 2.74 1.0 1112.0 1,176
252.50 TSLA1428W252.5 4.50 -1.00 3.70 3.0 4.50 1.0 219.0 431
255.00 TSLA1428W255 6.90 -0.40 6.60 33.0 6.90 38.0 27.0 801
257.50 TSLA1428W257.5 10.46 0.86 9.00 33.0 9.35 40.0 2.0 145
260.00 TSLA1428W260 12.50 0.30 11.35 85.0 11.80 29.0 25.0 466
262.50 TSLA1428W262.5 14.95 1.00 13.65 80.0 14.40 56.0 1.0 81
265.00 TSLA1428W265 17.31 0.11 16.20 93.0 16.85 2.0 4.0 120
267.50 TSLA1428W267.5 20.10 0.50 18.90 49.0 19.30 23.0 26.0 57
270.00 TSLA1428W270 23.45 2.55 21.25 28.0 22.05 20.0 29.0 29
272.50 TSLA1428W272.5 24.40 -0.27 24.00 7.0 25.10 2.0 1.0 35
275.00 TSLA1428W275 26.20 0.30 26.15 29.0 26.90 6.0 13.0 51
277.50 TSLA1428W277.5 28.76 0.00 28.40 29.0 29.55 11.0 4.0 20
280.00 TSLA1428W280 32.14 0.00 30.55 31.0 32.05 52.0 10.0 26
282.50 TSLA1428W282.5 32.75 -0.65 32.30 1.0 35.85 1.0 7.0 20
285.00 TSLA1428W285 35.40 -0.75 34.40 88.0 39.00 42.0 6.0 22
287.50 TSLA1428W287.5 38.15 0.00 36.90 88.0 41.45 1.0 0.0 0
290.00 TSLA1428W290 40.90 0.00 39.60 18.0 42.25 1.0 0.0 0
292.50 TSLA1428W292.5 43.35 0.00 42.35 20.0 44.60 21.0 0.0 0
295.00 TSLA1428W295 57.35 11.50 44.50 20.0 46.90 20.0 2.0 2
297.50 TSLA1428W297.5 48.50 0.00 47.40 1.0 49.55 11.0 0.0 0
300.00 TSLA1428W300 48.75 -2.10 49.70 28.0 53.80 123.0 2.0 2
302.50 TSLA1428W302.5 53.35 0.00 52.60 1.0 56.30 1.0 0.0 0
305.00 TSLA1428W305 77.05 21.20 54.40 88.0 58.90 11.0 10.0 10
307.50 TSLA1428W307.5 58.15 0.00 56.90 88.0 61.50 57.0 0.0 0
310.00 TSLA1428W310 87.00 26.35 59.50 11.0 63.90 88.0 1.0 1
315.00 TSLA1428W315 65.65 0.00 64.25 3.0 68.10 123.0 0.0 0
320.00 TSLA1428W320 71.05 0.00 70.00 1.0 72.70 1.0 0.0 0