Tesla Motors Inc $198.12

down -0.99


17/4/2014 08:10 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 198.12
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.99 (-0.50 %)
Prev Close: 199.11
Open: 199.61
Bid: 198.03
Ask: 198.13
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 316%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 TSLA1425D150 47.50 0.00 47.15 23.0 49.60 136.0 10.0 27
155.00 TSLA1425D155 43.50 0.00 42.30 23.0 44.60 144.0 0.0 0
160.00 TSLA1425D160 45.15 6.90 37.05 132.0 39.70 180.0 3.0 4
165.00 TSLA1425D165 35.70 2.25 32.20 27.0 34.80 212.0 4.0 1
170.00 TSLA1425D170 27.66 0.00 27.65 65.0 29.75 231.0 1.0 3
175.00 TSLA1425D175 27.00 7.40 22.95 221.0 24.60 148.0 10.0 45
180.00 TSLA1425D180 20.75 1.25 18.40 381.0 20.55 338.0 5.0 58
185.00 TSLA1425D185 15.20 -1.30 14.25 476.0 15.20 75.0 33.0 217
190.00 TSLA1425D190 11.15 -1.54 10.75 6.0 11.20 14.0 368.0 790
195.00 TSLA1425D195 7.75 -1.53 7.45 5.0 7.80 17.0 829.0 544
200.00 TSLA1425D200 5.00 -1.25 5.00 1.0 7.00 5.0 3472.0 1,467
205.00 TSLA1425D205 2.99 -1.26 2.85 4.0 3.10 4.0 2040.0 1,118
210.00 TSLA1425D210 1.80 -0.75 1.61 8.0 1.80 8.0 2713.0 1,591
215.00 TSLA1425D215 0.98 -0.69 0.75 2.0 1.04 77.0 1603.0 2,432
220.00 TSLA1425D220 0.48 -0.50 0.50 2.0 0.58 5.0 927.0 1,418
225.00 TSLA1425D225 0.34 -0.29 0.19 11.0 0.35 33.0 317.0 803
230.00 TSLA1425D230 0.19 -0.17 0.07 2.0 0.20 25.0 309.0 1,049
232.50 TSLA1425D232.5 0.18 -0.15 0.09 33.0 0.22 135.0 40.0 183
235.00 TSLA1425D235 0.15 -0.08 0.10 100.0 0.15 34.0 366.0 637
237.50 TSLA1425D237.5 0.01 -0.18 0.05 8.0 0.15 65.0 13.0 227
240.00 TSLA1425D240 0.09 -0.06 0.06 10.0 0.12 36.0 59.0 700
242.50 TSLA1425D242.5 0.13 0.00 0.05 1.0 0.12 41.0 3.0 446
245.00 TSLA1425D245 0.03 -0.12 0.01 3.0 0.10 11.0 7.0 317
247.50 TSLA1425D247.5 0.16 0.00 0.01 1.0 0.09 23.0 18.0 265
250.00 TSLA1425D250 0.06 -0.06 0.05 3.0 0.06 4.0 122.0 633
252.50 TSLA1425D252.5 0.05 0.03 0.05 3.0 0.05 2.0 35.0 466
255.00 TSLA1425D255 0.07 0.06 0.01 1.0 0.05 5.0 7.0 551
257.50 TSLA1425D257.5 0.22 0.21 0.01 1.0 0.05 5.0 20.0 97
260.00 TSLA1425D260 0.03 -0.07 0.01 1.0 0.05 5.0 1.0 493
262.50 TSLA1425D262.5 0.05 0.04 0.01 1.0 0.25 151.0 1.0 54
265.00 TSLA1425D265 0.12 0.00 0.01 2.0 0.21 126.0 1.0 41
267.50 TSLA1425D267.5 0.11 0.10 0.01 2.0 0.18 135.0 3.0 25
270.00 TSLA1425D270 0.05 0.04 0.01 2.0 0.16 120.0 8.0 191
272.50 TSLA1425D272.5 0.08 0.07 0.01 2.0 0.13 111.0 11.0 24
275.00 TSLA1425D275 0.05 0.00 0.01 2.0 0.13 111.0 2.0 24
277.50 TSLA1425D277.5 0.14 0.13 0.01 2.0 0.13 111.0 3.0 55
280.00 TSLA1425D280 0.07 0.06 0.01 24.0 0.13 111.0 22.0 116
282.50 TSLA1425D282.5 0.11 0.10 0.01 2.0 0.13 111.0 8.0 34
285.00 TSLA1425D285 0.21 0.20 0.01 2.0 0.13 111.0 10.0 119
287.50 TSLA1425D287.5 0.01 -0.24 0.02 1.0 0.13 111.0 1.0 52
290.00 TSLA1425D290 0.03 -0.10 0.03 3.0 0.13 111.0 64.0 136
292.50 TSLA1425D292.5 0.20 0.19 0.01 19.0 0.13 111.0 10.0 32
295.00 TSLA1425D295 0.02 -0.22 0.01 22.0 0.13 111.0 1.0 5
297.50 TSLA1425D297.5 2.85 2.60 0.01 1.0 0.13 43.0 20.0 20
300.00 TSLA1425D300 0.30 0.29 0.01 11.0 0.13 111.0 10.0 196
302.50 TSLA1425D302.5 0.17 0.00 0.01 14.0 0.13 111.0 0.0 0
305.00 TSLA1425D305 0.16 0.00 0.01 16.0 0.13 111.0 1.0 22
310.00 TSLA1425D310 0.13 0.00 0.01 22.0 0.13 111.0 2.0 16
320.00 TSLA1425D320 0.07 -0.06 0.01 1.0 0.13 100.0 8.0 31
330.00 TSLA1425D330 0.20 0.07 0.03 1.0 0.13 57.0 20.0 63
340.00 TSLA1425D340 0.25 0.12 0.02 1.0 0.13 58.0 40.0 62

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 TSLA1425P150 0.10 -0.06 0.04 43.0 0.21 10.0 665.0 117
155.00 TSLA1425P155 0.16 -0.25 0.10 45.0 0.17 34.0 622.0 140
160.00 TSLA1425P160 0.25 -0.08 0.15 40.0 0.24 50.0 270.0 512
165.00 TSLA1425P165 0.26 -0.22 0.24 13.0 0.31 33.0 142.0 366
170.00 TSLA1425P170 0.43 -0.33 0.39 55.0 0.47 51.0 428.0 1,837
175.00 TSLA1425P175 0.70 -0.31 0.62 13.0 0.70 25.0 831.0 599
180.00 TSLA1425P180 1.05 -0.48 1.00 3.0 1.09 1.0 589.0 685
185.00 TSLA1425P185 1.74 -0.50 1.71 5.0 1.88 3.0 881.0 846
190.00 TSLA1425P190 2.87 -0.63 2.81 15.0 3.05 4.0 1816.0 1,358
195.00 TSLA1425P195 4.50 -0.40 4.20 21.0 4.70 21.0 1714.0 984
200.00 TSLA1425P200 6.85 -0.35 6.75 14.0 7.00 26.0 2310.0 1,508
205.00 TSLA1425P205 9.60 -0.60 9.75 3.0 10.15 17.0 846.0 653
210.00 TSLA1425P210 13.35 -0.30 13.30 109.0 13.85 30.0 284.0 662
215.00 TSLA1425P215 17.79 0.04 17.15 409.0 18.10 59.0 230.0 780
220.00 TSLA1425P220 21.16 -1.18 21.45 488.0 23.35 245.0 194.0 291
225.00 TSLA1425P225 27.00 -1.75 26.40 196.0 28.10 207.0 25.0 177
230.00 TSLA1425P230 31.94 0.30 31.30 145.0 32.50 135.0 64.0 205
232.50 TSLA1425P232.5 47.09 14.59 33.20 151.0 35.90 132.0 14.0 36
235.00 TSLA1425P235 45.38 10.48 35.65 140.0 38.40 140.0 1.0 56
237.50 TSLA1425P237.5 25.04 -12.26 38.15 131.0 40.60 123.0 2.0 20
240.00 TSLA1425P240 41.16 1.56 41.10 141.0 42.35 116.0 54.0 95
242.50 TSLA1425P242.5 38.00 -4.30 43.10 142.0 45.60 121.0 1.0 85
245.00 TSLA1425P245 53.68 9.03 45.60 151.0 48.20 125.0 1.0 30
247.50 TSLA1425P247.5 24.95 -22.05 47.80 53.0 50.65 27.0 128.0 263
250.00 TSLA1425P250 45.76 -3.74 50.60 32.0 53.10 26.0 2.0 39
252.50 TSLA1425P252.5 27.71 -24.24 53.10 32.0 55.70 28.0 1.0 3
255.00 TSLA1425P255 66.20 11.50 55.60 32.0 58.25 29.0 9.0 21
257.50 TSLA1425P257.5 53.01 -3.94 57.85 65.0 60.70 28.0 1.0 6
260.00 TSLA1425P260 55.10 -4.35 60.35 65.0 63.10 26.0 5.0 12
262.50 TSLA1425P262.5 38.25 -23.65 62.80 51.0 65.55 24.0 2.0 6
265.00 TSLA1425P265 64.45 0.00 65.60 17.0 68.20 40.0 0.0 5
267.50 TSLA1425P267.5 46.05 -20.90 67.80 51.0 70.65 27.0 10.0 10
270.00 TSLA1425P270 69.45 0.00 70.60 30.0 73.10 26.0 0.0 0
272.50 TSLA1425P272.5 71.95 0.00 73.10 30.0 75.60 26.0 0.0 0
275.00 TSLA1425P275 52.70 -21.75 75.30 51.0 78.15 27.0 20.0 20
277.50 TSLA1425P277.5 55.05 -21.90 77.85 63.0 80.65 27.0 10.0 10
280.00 TSLA1425P280 79.45 0.00 80.30 51.0 83.25 32.0 0.0 0
282.50 TSLA1425P282.5 81.95 0.00 82.80 51.0 85.55 15.0 0.0 0
285.00 TSLA1425P285 84.45 0.00 85.30 51.0 88.25 32.0 0.0 0
287.50 TSLA1425P287.5 86.85 0.00 87.80 51.0 90.75 32.0 0.0 0
290.00 TSLA1425P290 89.45 0.00 90.30 51.0 93.25 32.0 0.0 0
292.50 TSLA1425P292.5 91.95 0.00 92.85 63.0 95.75 32.0 0.0 0
295.00 TSLA1425P295 94.45 0.00 95.30 51.0 98.25 32.0 0.0 0
297.50 TSLA1425P297.5 96.95 0.00 97.80 51.0 100.75 32.0 0.0 0
300.00 TSLA1425P300 105.00 5.60 100.30 51.0 103.25 32.0 1.0 2
302.50 TSLA1425P302.5 101.95 0.00 102.90 34.0 105.75 32.0 0.0 0
305.00 TSLA1425P305 104.35 0.00 105.25 51.0 108.25 32.0 0.0 0
310.00 TSLA1425P310 109.45 0.00 110.30 51.0 113.15 27.0 0.0 0
320.00 TSLA1425P320 119.45 0.00 120.30 20.0 123.40 20.0 0.0 0
330.00 TSLA1425P330 129.35 0.00 130.30 20.0 133.35 12.0 0.0 0
340.00 TSLA1425P340 139.35 0.00 140.30 20.0 143.25 12.0 0.0 0
Trading Center