$242.78 -5.93 (-2.38%) Tesla Motors Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 242.78
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -5.93 (-2.38%)
Prev Close: 248.71
Open: 252.21
Bid: 242.70
Ask: 242.75
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 TSLA1428K140 99.15 -8.15 101.95 39.0 104.50 92.0 1.0 1
145.00 TSLA1428K145 102.20 0.00 95.95 22.0 99.50 11.0 0.0 0
150.00 TSLA1428K150 96.20 0.00 90.80 22.0 94.50 11.0 0.0 0
155.00 TSLA1428K155 91.20 0.00 86.95 10.0 89.50 28.0 0.0 0
160.00 TSLA1428K160 94.96 7.66 81.95 39.0 84.50 92.0 54.0 27
165.00 TSLA1428K165 75.35 -7.25 76.95 39.0 79.50 92.0 1.0 1
170.00 TSLA1428K170 77.60 0.00 71.95 10.0 74.45 40.0 0.0 0
175.00 TSLA1428K175 55.00 -17.60 66.95 39.0 69.45 1.0 14.0 14
180.00 TSLA1428K180 67.60 0.00 61.25 1.0 64.45 1.0 0.0 0
185.00 TSLA1428K185 62.60 0.00 55.55 1.0 59.45 1.0 0.0 0
190.00 TSLA1428K190 58.70 1.10 52.00 47.0 54.50 55.0 7.0 1
195.00 TSLA1428K195 57.52 4.92 47.55 79.0 48.95 72.0 2.0 17
200.00 TSLA1428K200 36.20 -11.45 42.00 47.0 44.55 54.0 10.0 22
205.00 TSLA1428K205 43.40 0.75 37.00 11.0 39.50 66.0 1.0 13
210.00 TSLA1428K210 38.85 1.20 32.45 72.0 33.75 32.0 2.0 38
212.50 TSLA1428K212.5 35.20 0.00 29.50 10.0 31.35 42.0 0.0 0
215.00 TSLA1428K215 27.85 -5.14 27.55 221.0 28.85 381.0 12.0 141
217.50 TSLA1428K217.5 29.00 -1.25 25.00 64.0 26.50 193.0 5.0 23
220.00 TSLA1428K220 28.47 0.00 21.75 36.0 23.90 36.0 8.0 100
222.50 TSLA1428K222.5 28.11 0.00 19.40 21.0 21.45 21.0 2.0 99
225.00 TSLA1428K225 20.20 -2.70 17.45 14.0 19.10 24.0 1.0 365
227.50 TSLA1428K227.5 21.18 0.00 15.15 85.0 16.75 232.0 8.0 77
230.00 TSLA1428K230 14.10 -4.34 12.95 101.0 14.45 253.0 25.0 265
232.50 TSLA1428K232.5 12.00 -3.80 10.60 233.0 12.15 395.0 34.0 91
235.00 TSLA1428K235 9.35 -4.59 9.25 8.0 9.45 83.0 64.0 173
237.50 TSLA1428K237.5 7.50 -5.00 7.35 164.0 7.70 7.0 43.0 63
240.00 TSLA1428K240 5.78 -4.46 5.35 1.0 5.80 28.0 440.0 463
242.50 TSLA1428K242.5 4.20 -3.70 4.10 8.0 4.30 8.0 665.0 57
245.00 TSLA1428K245 3.00 -3.70 2.61 2.0 3.10 2.0 1169.0 305
247.50 TSLA1428K247.5 2.10 -3.06 2.02 3.0 2.18 17.0 1071.0 326
250.00 TSLA1428K250 1.46 -2.39 1.41 5.0 1.48 8.0 2919.0 1,072
252.50 TSLA1428K252.5 0.95 -1.85 0.94 4.0 1.03 6.0 1267.0 418
255.00 TSLA1428K255 0.68 -1.40 0.63 11.0 0.69 6.0 1287.0 1,033
257.50 TSLA1428K257.5 0.43 -0.96 0.37 4.0 0.46 10.0 587.0 757
260.00 TSLA1428K260 0.29 -0.66 0.29 120.0 0.32 22.0 1787.0 1,466
262.50 TSLA1428K262.5 0.22 -0.44 0.01 1.0 0.22 22.0 235.0 450
265.00 TSLA1428K265 0.14 -0.30 0.09 21.0 0.17 24.0 295.0 855
267.50 TSLA1428K267.5 0.12 -0.26 0.01 11.0 0.13 35.0 121.0 377
270.00 TSLA1428K270 0.08 -0.12 0.05 52.0 0.11 46.0 389.0 881
272.50 TSLA1428K272.5 0.06 -0.12 0.01 15.0 0.10 135.0 24.0 257
275.00 TSLA1428K275 0.07 -0.02 0.01 9.0 0.10 82.0 78.0 412
277.50 TSLA1428K277.5 0.05 -0.02 0.01 1.0 0.08 134.0 42.0 60
280.00 TSLA1428K280 0.05 -0.01 0.02 2.0 0.10 741.0 34.0 261
282.50 TSLA1428K282.5 0.05 0.04 0.01 27.0 0.11 760.0 24.0 54
285.00 TSLA1428K285 0.06 0.00 0.01 31.0 1.09 1.0 4.0 98
287.50 TSLA1428K287.5 0.20 0.19 0.01 25.0 0.23 391.0 2.0 14
290.00 TSLA1428K290 0.04 0.02 0.04 4.0 0.10 220.0 5.0 60
292.50 TSLA1428K292.5 0.18 0.07 0.04 26.0 0.23 161.0 1.0 1
295.00 TSLA1428K295 0.04 0.03 0.01 2.0 0.07 45.0 1.0 3
297.50 TSLA1428K297.5 0.80 0.69 0.01 35.0 0.24 409.0 6.0 6
300.00 TSLA1428K300 0.01 0.00 0.01 40.0 2.61 1.0 1.0 15
302.50 TSLA1428K302.5 0.07 -0.11 0.01 16.0 0.23 337.0 2.0 42
305.00 TSLA1428K305 0.04 0.03 0.03 19.0 0.05 31.0 6.0 62
307.50 TSLA1428K307.5 0.03 0.00 0.01 7.0 0.03 8.0 5.0 61
310.00 TSLA1428K310 0.38 0.35 0.01 10.0 0.03 21.0 9.0 33
315.00 TSLA1428K315 0.03 0.00 0.00 0.0 0.04 5.0 7.0 0
320.00 TSLA1428K320 0.00 0.00 0.00 0.0 0.03 2.0 0.0 0

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 TSLA1428W140 0.06 -0.06 0.01 6.0 0.13 206.0 2.0 19
145.00 TSLA1428W145 0.09 0.00 0.01 6.0 0.13 54.0 0.0 0
150.00 TSLA1428W150 0.08 0.00 0.01 42.0 0.13 63.0 0.0 0
155.00 TSLA1428W155 0.50 0.43 0.03 32.0 0.13 201.0 3.0 3
160.00 TSLA1428W160 0.04 0.01 0.01 10.0 0.06 68.0 30.0 426
165.00 TSLA1428W165 0.25 0.22 0.01 37.0 0.13 207.0 10.0 28
170.00 TSLA1428W170 0.06 0.04 0.02 2.0 0.13 75.0 20.0 278
175.00 TSLA1428W175 0.05 0.02 0.01 56.0 0.13 43.0 5.0 63
180.00 TSLA1428W180 0.04 0.00 0.01 21.0 0.13 121.0 2.0 94
185.00 TSLA1428W185 0.37 0.36 0.01 32.0 0.14 129.0 10.0 102
190.00 TSLA1428W190 0.05 0.04 0.01 32.0 0.12 243.0 40.0 141
195.00 TSLA1428W195 0.08 0.07 0.01 11.0 0.11 46.0 4.0 237
200.00 TSLA1428W200 0.06 0.04 0.02 110.0 0.10 9.0 15.0 336
205.00 TSLA1428W205 0.09 0.00 0.01 1.0 0.11 89.0 139.0 206
210.00 TSLA1428W210 0.08 -0.03 0.01 9.0 0.08 3.0 25.0 238
212.50 TSLA1428W212.5 0.12 0.03 0.09 67.0 0.20 9.0 27.0 0
215.00 TSLA1428W215 0.16 0.02 0.01 25.0 1.02 1.0 217.0 213
217.50 TSLA1428W217.5 0.20 0.06 0.02 12.0 1.26 12.0 12.0 83
220.00 TSLA1428W220 0.24 0.03 0.18 198.0 0.29 116.0 137.0 621
222.50 TSLA1428W222.5 0.36 0.06 0.31 38.0 0.40 97.0 145.0 116
225.00 TSLA1428W225 0.46 0.13 0.45 10.0 0.48 69.0 346.0 254
227.50 TSLA1428W227.5 0.66 0.21 0.62 6.0 0.70 3.0 117.0 99
230.00 TSLA1428W230 0.87 0.33 0.82 2.0 0.93 2.0 1379.0 1,113
232.50 TSLA1428W232.5 1.22 0.46 1.12 5.0 1.27 13.0 437.0 1,740
235.00 TSLA1428W235 1.69 0.71 1.62 5.0 1.73 13.0 1476.0 640
237.50 TSLA1428W237.5 2.35 0.95 2.15 4.0 2.40 3.0 648.0 346
240.00 TSLA1428W240 3.20 1.39 2.91 2.0 3.20 89.0 2979.0 1,059
242.50 TSLA1428W242.5 4.15 1.65 3.90 4.0 4.25 26.0 1062.0 619
245.00 TSLA1428W245 5.51 2.41 5.35 104.0 5.65 49.0 1797.0 1,371
247.50 TSLA1428W247.5 7.12 3.07 6.95 34.0 7.30 69.0 599.0 358
250.00 TSLA1428W250 8.73 3.06 8.50 124.0 9.20 585.0 967.0 714
252.50 TSLA1428W252.5 10.48 3.76 10.10 447.0 10.70 66.0 315.0 267
255.00 TSLA1428W255 13.12 4.30 12.60 87.0 13.35 120.0 668.0 380
257.50 TSLA1428W257.5 14.62 4.27 14.50 501.0 15.45 119.0 21.0 135
260.00 TSLA1428W260 17.52 3.67 16.85 438.0 18.15 667.0 60.0 400
262.50 TSLA1428W262.5 19.90 5.60 19.40 360.0 20.40 23.0 19.0 64
265.00 TSLA1428W265 22.00 3.33 21.90 214.0 22.80 54.0 27.0 93
267.50 TSLA1428W267.5 19.40 -1.46 23.90 63.0 25.25 32.0 1.0 58
270.00 TSLA1428W270 23.45 2.20 26.40 146.0 28.05 185.0 29.0 29
272.50 TSLA1428W272.5 29.68 3.48 29.70 55.0 30.30 245.0 21.0 20
275.00 TSLA1428W275 26.20 -0.20 31.20 497.0 32.65 151.0 13.0 40
277.50 TSLA1428W277.5 49.91 21.21 33.85 96.0 35.25 52.0 4.0 24
280.00 TSLA1428W280 37.23 6.38 36.30 93.0 38.00 79.0 6.0 29
282.50 TSLA1428W282.5 32.75 -0.15 38.85 10.0 40.95 10.0 7.0 20
285.00 TSLA1428W285 35.40 0.00 41.35 10.0 43.45 10.0 6.0 19
287.50 TSLA1428W287.5 37.90 0.00 42.70 1.0 46.65 1.0 0.0 0
290.00 TSLA1428W290 40.70 0.00 45.45 10.0 48.70 11.0 0.0 0
292.50 TSLA1428W292.5 43.20 0.00 48.05 10.0 50.15 22.0 0.0 0
295.00 TSLA1428W295 57.35 11.65 50.55 75.0 52.65 61.0 2.0 2
297.50 TSLA1428W297.5 48.20 0.00 52.90 1.0 55.15 118.0 0.0 0
300.00 TSLA1428W300 48.75 -1.95 55.80 5.0 58.25 86.0 2.0 2
302.50 TSLA1428W302.5 53.20 0.00 57.70 1.0 61.65 2.0 0.0 0
305.00 TSLA1428W305 77.05 21.50 60.20 1.0 64.15 2.0 10.0 10
307.50 TSLA1428W307.5 57.90 0.00 62.70 1.0 66.65 1.0 0.0 0
310.00 TSLA1428W310 87.00 26.45 65.30 1.0 69.15 1.0 1.0 1
315.00 TSLA1428W315 0.00 0.00 70.20 2.0 74.15 1.0 0.0 0
320.00 TSLA1428W320 0.00 0.00 75.50 1.0 78.10 18.0 0.0 0