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 67.15 0.00 67.15 59.0 69.50 116.0 0.0 0
160.00 TSLA1425G160 62.15 0.00 62.15 59.0 64.50 116.0 1.0 1
165.00 TSLA1425G165 63.25 6.45 56.80 60.0 59.40 173.0 1.0 1
170.00 TSLA1425G170 50.50 -1.55 52.05 37.0 54.55 88.0 2.0 20
172.50 TSLA1425G172.5 49.45 0.00 49.45 56.0 52.05 108.0 0.0 0
175.00 TSLA1425G175 47.10 0.00 47.10 39.0 49.55 87.0 0.0 0
177.50 TSLA1425G177.5 44.65 0.00 44.65 60.0 45.60 31.0 0.0 0
180.00 TSLA1425G180 38.15 -3.50 41.65 41.0 44.55 135.0 5.0 5
182.50 TSLA1425G182.5 23.10 -16.50 39.60 33.0 42.05 109.0 6.0 6
185.00 TSLA1425G185 39.47 2.52 36.95 43.0 39.55 88.0 8.0 8
187.50 TSLA1425G187.5 34.65 0.00 34.65 59.0 37.00 116.0 0.0 0
190.00 TSLA1425G190 30.00 -1.70 31.70 33.0 34.55 196.0 2.0 29
192.50 TSLA1425G192.5 16.50 -13.15 29.65 85.0 32.00 133.0 5.0 5
195.00 TSLA1425G195 21.50 -5.75 27.25 126.0 29.45 347.0 1.0 2
197.50 TSLA1425G197.5 23.12 -1.63 24.75 198.0 26.25 297.0 2.0 3
200.00 TSLA1425G200 23.00 0.00 22.50 93.0 23.10 88.0 17.0 176
202.50 TSLA1425G202.5 18.50 -1.25 19.75 43.0 20.55 60.0 3.0 23
205.00 TSLA1425G205 17.71 0.00 17.35 40.0 17.90 69.0 19.0 141
207.50 TSLA1425G207.5 12.50 -2.30 14.80 110.0 15.65 31.0 8.0 36
210.00 TSLA1425G210 12.77 0.00 12.55 74.0 13.00 67.0 145.0 494
212.50 TSLA1425G212.5 11.05 0.00 10.20 26.0 10.75 101.0 16.0 109
215.00 TSLA1425G215 8.00 0.00 7.85 9.0 8.10 2.0 348.0 877
217.50 TSLA1425G217.5 5.70 0.00 5.60 8.0 5.85 14.0 708.0 651
220.00 TSLA1425G220 3.90 -0.08 3.95 2.0 4.10 17.0 2040.0 1,919
222.50 TSLA1425G222.5 2.57 0.00 2.50 3.0 2.57 15.0 2826.0 1,688
225.00 TSLA1425G225 1.50 0.00 1.47 8.0 1.55 8.0 6913.0 3,760
227.50 TSLA1425G227.5 0.81 0.00 0.78 7.0 0.81 6.0 3815.0 1,947
230.00 TSLA1425G230 0.40 0.00 0.40 1.0 0.41 9.0 4526.0 6,385
232.50 TSLA1425G232.5 0.23 0.00 0.21 5.0 0.23 6.0 1078.0 1,627
235.00 TSLA1425G235 0.13 0.00 0.13 13.0 0.15 42.0 1301.0 2,703
237.50 TSLA1425G237.5 0.11 0.00 0.10 16.0 0.11 21.0 276.0 777
240.00 TSLA1425G240 0.08 0.00 0.08 35.0 0.10 34.0 832.0 2,003
242.50 TSLA1425G242.5 0.09 0.00 0.02 56.0 0.10 122.0 36.0 316
245.00 TSLA1425G245 0.06 0.01 0.01 13.0 0.14 7.0 88.0 1,348
247.50 TSLA1425G247.5 0.04 0.00 0.03 27.0 0.08 51.0 11.0 63
250.00 TSLA1425G250 0.05 0.00 0.01 45.0 0.07 41.0 236.0 1,095
252.50 TSLA1425G252.5 0.04 0.01 0.02 37.0 0.07 52.0 93.0 93
255.00 TSLA1425G255 0.01 -0.01 0.01 4.0 0.04 26.0 2.0 262
257.50 TSLA1425G257.5 0.06 0.03 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 0.06 0.00 0.01 2.0 0.06 147.0 0.0 0
265.00 TSLA1425G265 0.01 0.00 0.01 1.0 0.02 31.0 2.0 416
270.00 TSLA1425G270 0.06 0.04 0.01 1.0 0.02 94.0 18.0 383
275.00 TSLA1425G275 0.01 -0.01 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 -0.04 0.02 1.0 0.09 119.0 2.0 7
295.00 TSLA1425G295 0.13 0.04 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 0.09 0.00 0.01 2.0 0.09 101.0 0.0 0
315.00 TSLA1425G315 0.01 -0.08 0.01 2.0 0.09 145.0 2.0 64
320.00 TSLA1425G320 0.09 0.00 0.01 11.0 0.09 96.0 0.0 0
325.00 TSLA1425G325 0.09 0.00 0.02 20.0 0.09 218.0 0.0 0
330.00 TSLA1425G330 0.09 0.00 0.02 76.0 0.09 96.0 0.0 0
335.00 TSLA1425G335 0.09 0.00 0.01 65.0 0.09 99.0 0.0 0
340.00 TSLA1425G340 0.09 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 -0.07 0.01 16.0 0.13 10.0 4.0 9
175.00 TSLA1425S175 0.02 0.00 0.01 16.0 0.04 21.0 5.0 121
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 0.02 0.04 1.0 0.03 21.0 4.0 27
185.00 TSLA1425S185 0.05 0.02 0.05 5.0 0.03 1.0 10.0 189
187.50 TSLA1425S187.5 0.05 0.02 0.05 10.0 0.03 21.0 10.0 89
190.00 TSLA1425S190 0.05 0.03 0.02 1.0 0.09 16.0 80.0 889
192.50 TSLA1425S192.5 0.03 0.00 0.03 1.0 0.05 49.0 1.0 76
195.00 TSLA1425S195 0.02 0.00 0.01 53.0 0.04 14.0 55.0 456
197.50 TSLA1425S197.5 0.03 0.00 0.01 38.0 0.04 9.0 63.0 432
200.00 TSLA1425S200 0.01 0.00 0.02 25.0 0.05 8.0 409.0 1,807
202.50 TSLA1425S202.5 0.04 0.00 0.03 1.0 0.11 4.0 118.0 924
205.00 TSLA1425S205 0.06 0.00 0.05 21.0 0.07 16.0 329.0 1,617
207.50 TSLA1425S207.5 0.08 0.00 0.08 37.0 0.11 23.0 198.0 986
210.00 TSLA1425S210 0.14 0.00 0.13 15.0 0.14 15.0 981.0 2,832
212.50 TSLA1425S212.5 0.21 0.00 0.21 12.0 0.22 12.0 786.0 1,893
215.00 TSLA1425S215 0.40 0.00 0.38 8.0 0.42 6.0 4429.0 3,547
217.50 TSLA1425S217.5 0.78 0.00 0.74 16.0 0.84 25.0 2866.0 2,455
220.00 TSLA1425S220 1.49 0.00 1.03 10.0 1.52 4.0 4529.0 3,117
222.50 TSLA1425S222.5 2.48 0.00 2.48 3.0 2.53 2.0 2741.0 1,136
225.00 TSLA1425S225 4.00 0.00 3.90 16.0 4.10 2.0 2158.0 1,043
227.50 TSLA1425S227.5 5.80 0.00 5.65 15.0 5.85 1.0 904.0 641
230.00 TSLA1425S230 7.85 0.00 7.85 3.0 8.00 21.0 762.0 417
232.50 TSLA1425S232.5 9.75 0.00 9.80 120.0 10.25 106.0 106.0 152
235.00 TSLA1425S235 12.10 0.00 12.15 58.0 12.70 102.0 54.0 223
237.50 TSLA1425S237.5 14.75 0.00 14.55 21.0 15.10 37.0 11.0 63
240.00 TSLA1425S240 17.08 0.00 17.05 75.0 17.60 78.0 26.0 271
242.50 TSLA1425S242.5 21.73 0.00 19.65 42.0 20.25 62.0 3.0 66
245.00 TSLA1425S245 21.99 0.00 22.00 21.0 22.55 33.0 6.0 35
247.50 TSLA1425S247.5 23.10 0.00 23.10 300.0 25.30 50.0 0.0 0
250.00 TSLA1425S250 27.64 1.99 25.65 196.0 28.25 30.0 3.0 20
252.50 TSLA1425S252.5 28.05 0.00 28.05 126.0 30.45 98.0 0.0 0
255.00 TSLA1425S255 30.60 0.00 30.60 130.0 32.70 40.0 0.0 0
257.50 TSLA1425S257.5 33.10 0.00 33.10 108.0 35.45 38.0 0.0 0
260.00 TSLA1425S260 35.50 0.00 35.50 210.0 38.40 32.0 0.0 0
262.50 TSLA1425S262.5 38.00 0.00 38.00 110.0 40.40 40.0 0.0 0
265.00 TSLA1425S265 40.50 0.00 40.50 91.0 42.95 42.0 0.0 0
270.00 TSLA1425S270 47.50 0.00 46.50 79.0 47.95 48.0 1.0 1
275.00 TSLA1425S275 50.50 0.00 50.50 109.0 52.95 59.0 0.0 0
280.00 TSLA1425S280 55.50 0.00 55.50 115.0 57.90 46.0 0.0 0
285.00 TSLA1425S285 60.15 0.00 60.15 189.0 63.35 20.0 0.0 0
290.00 TSLA1425S290 65.15 0.00 65.15 111.0 68.20 82.0 0.0 0
295.00 TSLA1425S295 70.45 0.00 70.45 164.0 73.20 82.0 0.0 0
300.00 TSLA1425S300 75.15 0.00 75.15 111.0 78.20 82.0 0.0 0
305.00 TSLA1425S305 80.55 0.00 80.55 115.0 82.90 33.0 0.0 0
310.00 TSLA1425S310 85.45 0.00 85.45 141.0 88.05 23.0 0.0 0
315.00 TSLA1425S315 90.45 0.00 90.45 10.0 93.05 21.0 0.0 0
320.00 TSLA1425S320 95.10 0.00 95.10 59.0 98.20 34.0 0.0 0
325.00 TSLA1425S325 100.20 0.00 100.20 289.0 103.20 143.0 0.0 0
330.00 TSLA1425S330 105.05 0.00 105.05 30.0 108.20 34.0 0.0 0
335.00 TSLA1425S335 110.45 0.00 110.45 53.0 113.25 28.0 0.0 0
340.00 TSLA1425S340 115.45 0.00 115.45 41.0 118.30 18.0 0.0 0
Trading Center