TESLA MOTORS INC. $87.59

down -2.35


21/5/2013 04:21 PM  |  NASDAQ : TSLA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Last Trade: 87.59
Trade Time: May 21 4:02 PM Eastern Daylight Time
Change: -2.35 (-2.61 %)
Prev Close: 89.94
Open: 88.50
Bid: 87.11
Ask: 87.50
12 Mo. Price Change : 218% - TSLA has outperformed the S&P 500 by 189%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: TSLA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TSLA1318E19 54.40 0.00 72.10 46 72.80 64 0 0
20.00 TSLA1318E20 31.60 0.00 71.00 93 71.70 57 0 0
21.00 TSLA1318E21 23.50 0.00 70.20 32 70.80 64 0 0
22.00 TSLA1318E22 69.40 0.00 69.10 48 69.80 64 0 0
23.00 TSLA1318E23 0.00 0.00 68.00 86 68.80 64 0 0
24.00 TSLA1318E24 0.00 0.00 67.00 86 67.80 64 0 0
25.00 TSLA1318E25 0.00 0.00 66.00 86 66.80 64 0 0
26.00 TSLA1318E26 0.00 0.00 65.00 86 65.80 64 0 0
27.00 TSLA1318E27 0.00 -9.44 64.20 32 64.80 64 0 0
28.00 TSLA1318E28 9.70 0.00 63.10 46 63.80 64 0 0
29.00 TSLA1318E29 17.25 0.00 62.00 86 62.80 64 0 0
30.00 TSLA1318E30 14.70 0.00 61.10 48 61.80 64 0 0
31.00 TSLA1318E31 24.70 0.00 60.10 46 60.80 64 0 0
32.00 TSLA1318E32 47.10 0.00 59.10 48 59.80 64 0 0
33.00 TSLA1318E33 57.72 0.00 58.20 32 58.80 64 0 0
34.00 TSLA1318E34 48.50 0.00 57.10 48 57.80 64 0 0
35.00 TSLA1318E35 20.50 0.00 56.20 32 56.80 64 0 0
36.00 TSLA1318E36 20.20 0.00 55.10 46 55.80 64 0 0
37.00 TSLA1318E37 55.75 0.00 54.20 32 54.80 64 0 0
38.00 TSLA1318E38 45.50 0.00 53.20 32 53.80 64 0 0
39.00 TSLA1318E39 44.60 0.00 52.20 32 52.70 57 0 0
40.00 TSLA1318E40 42.50 0.00 51.20 32 51.80 163 0 0
41.00 TSLA1318E41 37.30 0.00 50.20 32 50.80 137 0 0
42.00 TSLA1318E42 36.50 0.00 49.20 47 49.80 137 0 0
42.50 TSLA1318E42.5 0.00 0.00 48.70 47 49.20 57 0 0
43.00 TSLA1318E43 39.30 0.00 48.20 32 48.70 53 0 0
44.00 TSLA1318E44 47.00 0.00 47.20 47 47.70 53 0 0
45.00 TSLA1318E45 46.00 0.00 46.20 47 46.70 57 0 0
46.00 TSLA1318E46 38.28 0.00 45.30 32 45.60 52 0 0
46.50 TSLA1318E46.5 44.70 0.00 44.80 32 45.10 52 0 0
47.00 TSLA1318E47 35.30 0.00 44.30 32 44.60 52 0 0
47.50 TSLA1318E47.5 43.80 0.00 43.80 32 44.10 52 0 0
48.00 TSLA1318E48 42.00 0.00 43.30 32 43.60 52 0 0
48.50 TSLA1318E48.5 0.00 0.00 42.80 32 43.10 52 0 0
49.00 TSLA1318E49 42.77 0.00 42.30 32 42.60 52 0 0
49.50 TSLA1318E49.5 0.00 0.00 41.80 32 42.10 52 0 0
50.00 TSLA1318E50 39.80 0.00 41.30 32 41.60 52 0 0
50.50 TSLA1318E50.5 39.80 0.00 40.80 32 41.10 52 0 0
51.50 TSLA1318E51.5 39.30 0.00 39.80 32 40.10 52 0 0
52.50 TSLA1318E52.5 38.90 0.00 38.80 32 39.10 52 0 0
53.50 TSLA1318E53.5 37.50 0.00 37.80 32 38.10 52 0 0
54.50 TSLA1318E54.5 21.30 0.00 36.80 32 37.10 52 0 0
55.00 TSLA1318E55 35.00 0.00 36.30 32 36.60 52 0 0
55.50 TSLA1318E55.5 31.60 0.00 35.80 32 36.10 52 0 0
56.50 TSLA1318E56.5 19.50 0.00 34.80 32 35.10 52 0 0
57.50 TSLA1318E57.5 33.90 0.00 33.80 10 34.10 52 0 0
58.50 TSLA1318E58.5 28.20 0.00 32.80 32 33.10 52 0 0
59.50 TSLA1318E59.5 33.10 0.00 31.80 32 32.10 52 0 0
60.00 TSLA1318E60 31.40 0.00 31.30 32 31.60 32 0 0
60.00 TSLA1324E60 0.00 0.00 27.00 340 29.70 816 0 0
62.50 TSLA1318E62.5 28.80 0.00 28.80 32 29.10 52 0 0
65.00 TSLA1318E65 26.70 0.00 26.30 32 26.60 114 0 0
65.00 TSLA1324E65 28.00 0.00 22.00 363 24.60 807 0 0
67.50 TSLA1318E67.5 23.90 0.00 23.80 32 24.10 52 0 0
67.50 TSLA1324E67.5 0.00 0.00 19.70 50 22.20 550 0 0
70.00 TSLA1318E70 21.35 0.00 21.30 32 21.60 52 0 0
70.00 TSLA1324E70 21.40 0.00 17.00 341 19.60 814 0 14
72.50 TSLA1318E72.5 20.30 0.00 18.80 32 19.10 52 0 0
72.50 TSLA1324E72.5 0.00 0.00 14.60 97 17.20 550 0 0
75.00 TSLA1318E75 16.45 0.00 16.30 263 16.60 52 0 0
75.00 TSLA1324E75 15.20 0.00 12.10 260 14.60 791 0 14
77.50 TSLA1318E77.5 13.90 0.00 13.80 32 14.10 52 0 0
77.50 TSLA1324E77.5 12.96 0.00 9.60 221 12.20 637 0 42
78.00 TSLA1324E78 13.90 0.00 9.10 136 11.80 560 0 10
79.00 TSLA1324E79 8.40 8.40 8.20 117 10.70 560 6 0
80.00 TSLA1318E80 11.50 0.00 11.30 115 11.50 6 0 0
80.00 TSLA1324E80 9.30 -1.00 7.60 88 8.10 144 98 120
81.00 TSLA1324E81 6.80 6.80 6.70 50 7.20 159 3 0
82.00 TSLA1324E82 5.80 -3.10 5.80 59 6.30 114 226 54
82.50 TSLA1318E82.5 8.90 0.00 8.80 63 9.10 52 0 0
82.50 TSLA1324E82.5 5.00 -3.99 5.40 60 5.80 72 3 25
83.00 TSLA1324E83 6.10 -1.80 5.00 55 5.50 115 39 7
84.00 TSLA1324E84 4.80 -3.30 4.30 56 4.70 87 33 22
85.00 TSLA1318E85 6.50 0.00 6.40 47 6.50 2 0 0
85.00 TSLA1324E85 3.80 -2.41 3.70 2 3.90 62 875 278
86.00 TSLA1324E86 3.30 -2.44 3.00 120 3.30 44 295 149
87.00 TSLA1324E87 3.10 -3.10 2.50 85 2.75 44 399 69
87.50 TSLA1318E87.5 3.90 0.00 3.80 63 4.10 52 0 0
87.50 TSLA1324E87.5 2.40 -2.20 2.30 53 2.45 2 498 195
88.00 TSLA1324E88 2.20 -2.13 2.10 42 2.30 44 403 148
89.00 TSLA1324E89 1.75 -2.05 1.70 53 1.90 64 263 184
90.00 TSLA1318E90 1.50 0.00 1.40 42 1.60 58 0 0
90.00 TSLA1324E90 1.50 -1.80 1.35 105 1.55 65 4040 3,674
91.00 TSLA1324E91 1.20 -1.62 1.10 33 1.30 163 468 357
92.00 TSLA1324E92 0.96 -1.54 0.85 126 1.05 146 1122 341
92.50 TSLA1318E92.5 0.05 0.00 0.00 0 0.05 249 0 2,813
92.50 TSLA1324E92.5 0.88 -1.42 0.75 108 0.95 218 564 395
93.00 TSLA1324E93 0.75 -1.35 0.70 30 0.85 83 461 418
94.00 TSLA1324E94 0.60 -1.20 0.55 35 0.70 142 662 600
95.00 TSLA1318E95 0.05 0.00 0.00 0 0.05 723 0 10,008
95.00 TSLA1324E95 0.55 -1.00 0.45 24 0.55 50 2744 1,811
97.50 TSLA1324E97.5 0.30 -0.65 0.25 43 0.35 101 1482 1,002
100.00 TSLA1318E100 0.01 0.00 0.00 0 0.05 127 0 12,877
100.00 TSLA1324E100 0.20 -0.45 0.15 174 0.25 124 3161 2,902
105.00 TSLA1318E105 0.01 0.00 0.00 0 0.05 724 0 7,727
105.00 TSLA1324E105 0.10 -0.20 0.05 101 0.10 5 1264 2,120
110.00 TSLA1318E110 0.01 0.00 0.00 0 0.05 368 0 3,945
110.00 TSLA1324E110 0.10 0.00 0.00 0 0.05 25 645 1,560
115.00 TSLA1318E115 0.01 0.00 0.00 0 0.05 150 0 1,363
115.00 TSLA1324E115 0.05 -0.01 0.00 0 0.05 61 134 449
120.00 TSLA1318E120 0.05 0.00 0.00 0 0.05 342 0 3,008
125.00 TSLA1318E125 0.05 0.00 0.00 0 0.05 162 0 1,020
130.00 TSLA1318E130 0.05 0.00 0.00 0 0.05 801 0 1,220

Put Options: TSLA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TSLA1318Q19 0.05 0.00 0.00 0 0.05 304 0 1
20.00 TSLA1318Q20 0.00 0.00 0.00 0 0.05 304 0 0
21.00 TSLA1318Q21 0.05 0.00 0.00 0 0.05 309 0 98
22.00 TSLA1318Q22 0.00 0.00 0.00 0 0.05 305 0 0
23.00 TSLA1318Q23 0.21 0.00 0.00 0 0.05 304 0 38
24.00 TSLA1318Q24 0.05 0.00 0.00 0 0.05 304 0 39
25.00 TSLA1318Q25 0.01 0.00 0.00 0 0.05 308 0 240
26.00 TSLA1318Q26 0.15 0.00 0.00 0 0.05 304 0 63
27.00 TSLA1318Q27 0.05 0.00 0.00 0 0.05 304 0 67
28.00 TSLA1318Q28 0.05 0.00 0.00 0 0.05 322 0 180
29.00 TSLA1318Q29 0.01 0.00 0.00 0 0.05 317 0 79
30.00 TSLA1318Q30 0.05 0.00 0.00 0 0.05 470 0 925
31.00 TSLA1318Q31 0.05 0.00 0.00 0 0.05 321 0 739
32.00 TSLA1318Q32 0.05 0.00 0.00 0 0.05 698 0 601
33.00 TSLA1318Q33 0.05 0.00 0.00 0 0.05 312 0 1,331
34.00 TSLA1318Q34 0.05 0.00 0.00 0 0.05 182 0 2,904
35.00 TSLA1318Q35 0.05 0.00 0.00 0 0.05 167 0 1,650
36.00 TSLA1318Q36 0.10 0.00 0.00 0 0.05 179 0 775
37.00 TSLA1318Q37 0.05 0.00 0.00 0 0.05 162 0 1,709
38.00 TSLA1318Q38 0.05 0.00 0.00 0 0.05 185 0 852
39.00 TSLA1318Q39 0.05 0.00 0.00 0 0.05 725 0 1,724
40.00 TSLA1318Q40 0.05 0.00 0.00 0 0.05 728 0 3,779
41.00 TSLA1318Q41 0.02 0.00 0.00 0 0.05 725 0 1,620
42.00 TSLA1318Q42 0.03 0.00 0.00 0 0.05 726 0 1,593
42.50 TSLA1318Q42.5 0.00 0.00 0.00 0 0.05 725 0 0
43.00 TSLA1318Q43 0.05 0.00 0.00 0 0.05 177 0 1,510
44.00 TSLA1318Q44 0.01 0.00 0.00 0 0.05 183 0 1,996
45.00 TSLA1318Q45 0.05 0.00 0.00 0 0.05 317 0 4,167
46.00 TSLA1318Q46 0.05 0.00 0.00 0 0.05 164 0 992
46.50 TSLA1318Q46.5 0.05 0.00 0.00 0 0.05 166 0 129
47.00 TSLA1318Q47 0.05 0.00 0.00 0 0.05 195 0 2,163
47.50 TSLA1318Q47.5 0.05 0.00 0.00 0 0.05 158 0 35
48.00 TSLA1318Q48 0.03 0.00 0.00 0 0.05 158 0 1,652
48.50 TSLA1318Q48.5 0.05 0.00 0.00 0 0.05 159 0 37
49.00 TSLA1318Q49 0.02 0.00 0.00 0 0.05 168 0 2,224
49.50 TSLA1318Q49.5 0.10 0.00 0.00 0 0.05 159 0 40
50.00 TSLA1318Q50 0.05 0.00 0.00 0 0.05 1300 0 8,698
50.50 TSLA1318Q50.5 0.05 0.00 0.00 0 0.05 159 0 48
51.50 TSLA1318Q51.5 0.05 0.00 0.00 0 0.05 159 0 427
52.50 TSLA1318Q52.5 0.05 0.00 0.00 0 0.05 158 0 1,837
53.50 TSLA1318Q53.5 0.05 0.00 0.00 0 0.05 158 0 135
54.50 TSLA1318Q54.5 0.05 0.00 0.00 0 0.05 158 0 422
55.00 TSLA1318Q55 0.01 0.00 0.00 0 0.05 191 0 6,605
55.50 TSLA1318Q55.5 0.05 0.00 0.00 0 0.05 158 0 790
56.50 TSLA1318Q56.5 0.05 0.00 0.00 0 0.05 159 0 133
57.50 TSLA1318Q57.5 0.01 0.00 0.00 0 0.05 160 0 1,025
58.50 TSLA1318Q58.5 0.05 0.00 0.00 0 0.05 158 0 586
59.50 TSLA1318Q59.5 0.05 0.00 0.00 0 0.05 158 0 848
60.00 TSLA1318Q60 0.04 0.00 0.00 0 0.05 322 0 13,236
60.00 TSLA1324Q60 0.09 0.00 0.00 0 0.05 82 0 54
62.50 TSLA1318Q62.5 0.04 0.00 0.00 0 0.05 159 0 2,265
65.00 TSLA1318Q65 0.05 0.00 0.00 0 0.05 309 0 3,813
65.00 TSLA1324Q65 0.05 0.00 0.00 0 0.05 51 0 66
67.50 TSLA1318Q67.5 0.05 0.00 0.00 0 0.05 194 0 1,763
67.50 TSLA1324Q67.5 0.05 0.00 0.00 0 0.10 177 4 14
70.00 TSLA1318Q70 0.02 0.00 0.00 0 0.05 189 0 6,830
70.00 TSLA1324Q70 0.03 -0.03 0.00 0 0.05 40 2 731
72.50 TSLA1318Q72.5 0.03 0.00 0.00 0 0.05 136 0 2,563
72.50 TSLA1324Q72.5 0.07 -0.04 0.00 0 0.10 57 92 181
75.00 TSLA1318Q75 0.01 0.00 0.00 0 0.05 339 0 6,009
75.00 TSLA1324Q75 0.10 -0.04 0.05 143 0.15 74 1370 1,158
77.50 TSLA1318Q77.5 0.04 0.00 0.00 0 0.05 169 0 2,407
77.50 TSLA1324Q77.5 0.10 -0.15 0.10 127 0.20 228 219 846
78.00 TSLA1324Q78 0.18 -0.07 0.10 263 0.25 222 133 744
79.00 TSLA1324Q79 0.22 -0.14 0.15 221 0.30 281 228 689
80.00 TSLA1318Q80 0.05 0.00 0.00 0 0.05 137 0 7,064
80.00 TSLA1324Q80 0.25 -0.20 0.20 386 0.30 2 1319 934
81.00 TSLA1324Q81 0.32 -0.28 0.30 268 0.45 42 170 616
82.00 TSLA1324Q82 0.55 -0.15 0.40 320 0.55 20 844 528
82.50 TSLA1318Q82.5 0.03 0.00 0.00 0 0.05 298 0 3,043
82.50 TSLA1324Q82.5 0.60 -0.25 0.50 380 0.65 20 2280 791
83.00 TSLA1324Q83 0.70 -0.20 0.60 309 0.75 9 877 568
84.00 TSLA1324Q84 0.90 -0.30 0.85 250 1.05 33 1052 558
85.00 TSLA1318Q85 0.01 0.00 0.00 0 0.05 300 0 8,314
85.00 TSLA1324Q85 1.35 -0.10 1.20 30 1.35 22 8811 5,212
86.00 TSLA1324Q86 1.70 -0.05 1.60 21 1.80 33 1571 351
87.00 TSLA1324Q87 1.55 -0.50 2.05 23 2.25 22 594 503
87.50 TSLA1318Q87.5 0.05 0.00 0.00 0 0.05 318 0 3,158
87.50 TSLA1324Q87.5 2.50 0.15 2.30 58 2.50 30 774 475
88.00 TSLA1324Q88 2.60 0.00 2.60 21 2.80 22 504 278
89.00 TSLA1324Q89 3.28 0.31 3.20 21 3.50 55 216 415
90.00 TSLA1318Q90 0.05 0.00 0.00 0 0.05 252 0 6,077
90.00 TSLA1324Q90 3.80 0.30 3.80 236 4.10 54 773 1,511
91.00 TSLA1324Q91 4.40 0.37 4.50 181 4.90 54 230 432
92.00 TSLA1324Q92 4.50 -0.20 5.30 78 5.70 47 34 180
92.50 TSLA1318Q92.5 1.05 0.00 0.90 81 1.20 10 0 0
92.50 TSLA1324Q92.5 5.78 0.78 5.70 63 6.10 67 63 197
93.00 TSLA1324Q93 6.97 1.62 6.10 78 6.50 21 14 56
94.00 TSLA1324Q94 6.80 0.80 7.00 14 7.40 58 97 86
95.00 TSLA1318Q95 3.60 0.00 3.40 52 3.70 10 0 0
95.00 TSLA1324Q95 7.30 0.60 7.80 124 8.30 89 118 187
97.50 TSLA1324Q97.5 11.30 2.60 9.90 104 10.60 115 53 4
100.00 TSLA1318Q100 8.60 0.00 8.40 52 8.70 32 0 0
100.00 TSLA1324Q100 11.46 0.56 12.30 215 13.00 60 233 100
105.00 TSLA1318Q105 13.59 0.00 13.40 52 13.70 32 0 0
105.00 TSLA1324Q105 16.60 1.80 15.60 586 18.20 286 7 36
110.00 TSLA1318Q110 25.87 0.00 18.40 52 18.70 32 0 0
110.00 TSLA1324Q110 19.60 0.00 20.50 598 23.20 278 0 15
115.00 TSLA1318Q115 23.90 0.00 23.40 52 23.70 32 0 0
115.00 TSLA1324Q115 22.80 0.00 25.60 500 28.10 155 0 2
120.00 TSLA1318Q120 35.80 0.00 28.40 52 28.70 32 0 0
125.00 TSLA1318Q125 36.60 0.00 33.40 52 33.70 32 0 0
130.00 TSLA1318Q130 47.00 0.00 38.40 52 38.70 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center