$259.32 -4.50 (-1.71%) Tesla Motors Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 259.32
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -4.50 (-1.71%)
Prev Close: 263.82
Open: 257.99
Bid: 259.23
Ask: 259.29
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 TSLA1426I190 75.00 2.15 68.00 47.0 70.15 64.0 3.0 3
195.00 TSLA1426I195 60.65 -7.20 62.75 73.0 65.40 87.0 7.0 7
200.00 TSLA1426I200 59.00 -3.85 58.15 92.0 60.35 68.0 1.0 1
205.00 TSLA1426I205 57.85 0.00 53.10 112.0 55.10 89.0 0.0 0
210.00 TSLA1426I210 51.63 -1.22 48.10 306.0 50.20 139.0 2.0 22
212.50 TSLA1426I212.5 50.35 0.00 45.65 302.0 47.35 116.0 0.0 0
215.00 TSLA1426I215 35.57 -12.28 43.20 224.0 44.85 121.0 5.0 16
217.50 TSLA1426I217.5 33.25 -12.15 40.70 232.0 42.80 210.0 12.0 12
220.00 TSLA1426I220 38.37 -4.53 38.20 314.0 39.80 107.0 2.0 14
222.50 TSLA1426I222.5 59.75 19.35 35.70 288.0 37.50 160.0 7.0 7
225.00 TSLA1426I225 33.80 -4.10 33.20 297.0 34.85 106.0 4.0 12
227.50 TSLA1426I227.5 33.65 -1.80 30.75 279.0 32.55 137.0 1.0 28
230.00 TSLA1426I230 29.30 -3.65 28.35 237.0 30.15 192.0 9.0 29
232.50 TSLA1426I232.5 24.50 -6.00 25.75 134.0 27.60 86.0 1.0 1
235.00 TSLA1426I235 22.11 -5.94 23.40 290.0 25.10 177.0 5.0 21
237.50 TSLA1426I237.5 15.20 -10.40 20.90 501.0 22.75 284.0 19.0 22
240.00 TSLA1426I240 19.50 -5.86 18.60 609.0 20.35 520.0 85.0 78
242.50 TSLA1426I242.5 18.01 -4.93 16.30 535.0 17.85 477.0 16.0 47
245.00 TSLA1426I245 14.61 -3.84 14.05 675.0 15.65 464.0 20.0 69
247.50 TSLA1426I247.5 12.81 -4.25 12.60 563.0 13.65 304.0 62.0 84
250.00 TSLA1426I250 11.00 -3.95 11.00 1.0 11.10 5.0 744.0 356
252.50 TSLA1426I252.5 8.95 -4.80 9.00 42.0 9.20 12.0 186.0 103
255.00 TSLA1426I255 7.23 -3.58 7.00 12.0 7.20 1.0 628.0 314
257.50 TSLA1426I257.5 5.50 -3.45 5.45 6.0 5.50 2.0 525.0 157
260.00 TSLA1426I260 4.22 -2.97 4.20 21.0 4.35 45.0 2697.0 895
262.50 TSLA1426I262.5 3.05 -2.72 3.10 8.0 3.20 50.0 1151.0 472
265.00 TSLA1426I265 2.28 -2.27 2.26 1.0 2.30 2.0 2138.0 1,224
267.50 TSLA1426I267.5 1.60 -1.80 1.59 1.0 1.62 2.0 593.0 504
270.00 TSLA1426I270 1.10 -1.37 1.09 2.0 1.10 1.0 1726.0 1,495
272.50 TSLA1426I272.5 0.74 -1.15 0.72 13.0 0.76 9.0 490.0 602
275.00 TSLA1426I275 0.51 -0.80 0.48 129.0 0.52 1.0 907.0 1,275
277.50 TSLA1426I277.5 0.33 -0.47 0.32 60.0 0.36 21.0 160.0 391
280.00 TSLA1426I280 0.23 -0.37 0.21 25.0 0.31 22.0 704.0 1,524
282.50 TSLA1426I282.5 0.15 -0.28 0.10 143.0 0.17 2.0 577.0 889
285.00 TSLA1426I285 0.08 -0.18 0.06 23.0 0.14 44.0 303.0 494
287.50 TSLA1426I287.5 0.05 -0.12 0.02 8.0 0.08 34.0 240.0 374
290.00 TSLA1426I290 0.07 -0.07 0.03 164.0 0.05 88.0 1112.0 616
292.50 TSLA1426I292.5 0.03 -0.13 0.01 3.0 0.06 55.0 22.0 378
295.00 TSLA1426I295 0.03 -0.05 0.01 1.0 0.06 129.0 70.0 184
297.50 TSLA1426I297.5 0.03 -0.06 0.03 1.0 0.07 13.0 11.0 92
300.00 TSLA1426I300 0.01 -0.04 0.01 499.0 0.05 88.0 38.0 1,219
302.50 TSLA1426I302.5 0.20 0.12 0.01 14.0 0.08 34.0 1.0 7
305.00 TSLA1426I305 0.06 0.02 0.01 1.0 0.07 41.0 20.0 169
307.50 TSLA1426I307.5 0.18 0.07 0.01 69.0 0.12 54.0 1.0 25
310.00 TSLA1426I310 0.02 0.00 0.01 90.0 0.04 90.0 3.0 201
312.50 TSLA1426I312.5 0.06 -0.05 0.01 25.0 0.18 176.0 9.0 9
315.00 TSLA1426I315 0.16 0.14 0.01 10.0 0.16 424.0 10.0 87
317.50 TSLA1426I317.5 0.11 0.00 0.01 51.0 0.15 221.0 0.0 0
320.00 TSLA1426I320 0.02 0.00 0.02 10.0 0.09 89.0 50.0 130
322.50 TSLA1426I322.5 0.08 0.00 0.08 94.0 0.13 222.0 0.0 0
325.00 TSLA1426I325 0.03 0.00 0.07 92.0 0.13 221.0 3.0 64
327.50 TSLA1426I327.5 0.13 0.00 0.05 86.0 0.13 246.0 1.0 1
330.00 TSLA1426I330 0.08 -0.05 0.08 2.0 0.13 288.0 13.0 90
335.00 TSLA1426I335 0.13 0.00 0.02 1.0 0.13 256.0 0.0 0
340.00 TSLA1426I340 0.12 0.00 0.01 39.0 0.13 335.0 0.0 0
345.00 TSLA1426I345 0.22 0.10 0.01 35.0 0.13 280.0 1.0 1
350.00 TSLA1426I350 0.11 0.00 0.01 24.0 0.13 342.0 0.0 0
355.00 TSLA1426I355 0.11 0.00 0.01 19.0 0.13 256.0 0.0 0
360.00 TSLA1426I360 0.11 0.00 0.01 2.0 0.13 263.0 0.0 0
365.00 TSLA1426I365 0.11 0.00 0.01 2.0 0.13 169.0 0.0 0
370.00 TSLA1426I370 0.11 0.00 0.01 2.0 0.13 238.0 0.0 0
375.00 TSLA1426I375 0.05 -0.08 0.01 2.0 0.11 142.0 1.0 0
380.00 TSLA1426I380 0.04 -0.09 0.01 2.0 0.09 45.0 2.0 3
385.00 TSLA1426I385 0.13 0.00 0.01 2.0 0.13 103.0 0.0 0

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 TSLA1426U190 0.03 -0.10 0.03 110.0 0.08 111.0 1.0 53
195.00 TSLA1426U195 0.06 -0.05 0.01 14.0 0.07 56.0 2.0 6
200.00 TSLA1426U200 0.04 -0.01 0.01 14.0 0.05 153.0 110.0 260
205.00 TSLA1426U205 0.08 0.07 0.01 41.0 0.06 161.0 7.0 137
210.00 TSLA1426U210 0.06 0.04 0.03 3.0 0.10 164.0 13.0 79
212.50 TSLA1426U212.5 0.14 0.12 0.02 42.0 0.10 28.0 1.0 44
215.00 TSLA1426U215 0.08 0.04 0.02 86.0 0.10 49.0 21.0 85
217.50 TSLA1426U217.5 0.25 0.18 0.03 172.0 0.12 86.0 14.0 23
220.00 TSLA1426U220 0.08 -0.02 0.07 68.0 0.12 16.0 143.0 213
222.50 TSLA1426U222.5 0.09 -0.07 0.09 27.0 0.13 123.0 23.0 52
225.00 TSLA1426U225 0.12 0.01 0.11 21.0 0.15 51.0 100.0 224
227.50 TSLA1426U227.5 0.25 0.16 0.10 181.0 0.18 41.0 102.0 127
230.00 TSLA1426U230 0.21 0.03 0.18 40.0 0.23 73.0 125.0 305
232.50 TSLA1426U232.5 0.42 0.17 0.22 69.0 0.27 109.0 41.0 229
235.00 TSLA1426U235 0.32 0.07 0.28 56.0 0.34 104.0 341.0 183
237.50 TSLA1426U237.5 0.40 0.10 0.34 271.0 0.40 8.0 194.0 299
240.00 TSLA1426U240 0.52 0.09 0.50 90.0 0.55 5.0 991.0 477
242.50 TSLA1426U242.5 0.63 0.09 0.63 43.0 0.71 52.0 266.0 409
245.00 TSLA1426U245 0.92 0.25 0.90 2.0 0.95 6.0 981.0 862
247.50 TSLA1426U247.5 1.27 0.28 1.22 11.0 1.27 15.0 764.0 399
250.00 TSLA1426U250 1.66 0.52 1.66 4.0 1.68 8.0 4455.0 1,188
252.50 TSLA1426U252.5 2.24 0.74 2.19 13.0 2.24 2.0 1145.0 460
255.00 TSLA1426U255 2.98 0.97 2.95 34.0 3.05 68.0 3313.0 1,477
257.50 TSLA1426U257.5 3.86 1.20 3.80 85.0 3.95 74.0 1145.0 394
260.00 TSLA1426U260 5.10 1.55 5.00 21.0 5.10 24.0 2554.0 1,190
262.50 TSLA1426U262.5 6.53 2.03 6.45 29.0 6.65 139.0 560.0 479
265.00 TSLA1426U265 8.15 2.35 8.10 1.0 8.30 72.0 581.0 872
267.50 TSLA1426U267.5 9.73 2.58 9.45 652.0 9.95 123.0 88.0 473
270.00 TSLA1426U270 11.90 3.11 11.80 77.0 12.10 1.0 169.0 446
272.50 TSLA1426U272.5 14.22 3.63 13.45 634.0 14.45 466.0 101.0 277
275.00 TSLA1426U275 16.40 3.04 16.20 81.0 16.60 50.0 67.0 306
277.50 TSLA1426U277.5 18.80 3.70 18.20 33.0 18.80 15.0 59.0 195
280.00 TSLA1426U280 21.95 4.80 20.50 494.0 22.20 555.0 38.0 230
282.50 TSLA1426U282.5 24.36 5.06 22.90 9.0 24.05 238.0 45.0 134
285.00 TSLA1426U285 26.37 4.95 25.15 535.0 26.65 509.0 25.0 98
287.50 TSLA1426U287.5 27.25 3.65 27.85 22.0 29.50 22.0 1.0 190
290.00 TSLA1426U290 30.23 4.23 30.30 185.0 31.90 251.0 7.0 41
292.50 TSLA1426U292.5 32.05 3.75 32.70 24.0 34.40 35.0 1.0 5
295.00 TSLA1426U295 36.33 5.38 35.20 21.0 36.95 21.0 5.0 26
297.50 TSLA1426U297.5 35.72 2.57 37.85 11.0 39.45 21.0 8.0 11
300.00 TSLA1426U300 41.85 6.77 39.70 129.0 41.85 90.0 1.0 22
302.50 TSLA1426U302.5 38.15 0.00 42.20 129.0 44.35 90.0 0.0 0
305.00 TSLA1426U305 26.25 -14.20 44.70 11.0 46.85 11.0 1.0 35
307.50 TSLA1426U307.5 43.00 0.00 47.20 11.0 49.35 11.0 0.0 0
310.00 TSLA1426U310 27.75 -17.70 49.70 11.0 51.85 11.0 1.0 4
312.50 TSLA1426U312.5 48.00 0.00 52.05 21.0 54.85 23.0 0.0 0
315.00 TSLA1426U315 34.70 -15.80 54.55 109.0 57.35 108.0 1.0 1
317.50 TSLA1426U317.5 53.00 0.00 57.25 114.0 59.85 108.0 0.0 0
320.00 TSLA1426U320 33.20 -22.15 59.50 157.0 62.35 130.0 1.0 1
322.50 TSLA1426U322.5 48.75 -9.30 62.25 162.0 64.85 130.0 1.0 0
325.00 TSLA1426U325 60.35 0.00 64.50 3.0 67.35 14.0 0.0 0
327.50 TSLA1426U327.5 63.00 0.00 67.15 162.0 69.85 115.0 0.0 0
330.00 TSLA1426U330 46.85 -18.45 69.50 109.0 72.35 67.0 4.0 4
335.00 TSLA1426U335 70.35 0.00 74.35 109.0 77.35 82.0 0.0 0
340.00 TSLA1426U340 75.45 0.00 79.70 114.0 81.70 49.0 0.0 0
345.00 TSLA1426U345 80.45 0.00 84.35 100.0 87.35 82.0 0.0 0
350.00 TSLA1426U350 85.30 0.00 89.35 157.0 92.35 130.0 0.0 0
355.00 TSLA1426U355 90.40 0.00 94.50 1.0 97.35 80.0 0.0 0
360.00 TSLA1426U360 95.40 0.00 99.35 100.0 102.35 82.0 0.0 0
365.00 TSLA1426U365 100.40 0.00 104.45 109.0 107.30 130.0 0.0 0
370.00 TSLA1426U370 86.65 -18.95 109.45 27.0 112.35 22.0 1.0 1
375.00 TSLA1426U375 110.60 0.00 114.35 21.0 117.65 23.0 0.0 0
380.00 TSLA1426U380 115.40 0.00 119.35 21.0 122.25 23.0 0.0 0
385.00 TSLA1426U385 120.50 0.00 124.35 21.0 127.80 23.0 0.0 0