Tesla Motors Inc $218.64

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 218.64
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 218.64
Open: 206.36
Bid: 215.18
Ask: 215.55
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 315%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 TSLA1425D135 82.10 0.00 82.10 20.0 85.00 20.0 0.0 0
140.00 TSLA1425D140 77.15 0.00 77.15 16.0 79.80 16.0 0.0 0
145.00 TSLA1425D145 71.90 0.00 72.10 21.0 74.75 36.0 0.0 0
150.00 TSLA1425D150 65.00 0.00 67.20 28.0 69.30 13.0 8.0 19
155.00 TSLA1425D155 61.80 0.00 62.05 16.0 64.80 21.0 0.0 0
160.00 TSLA1425D160 45.15 -11.85 57.05 157.0 59.80 35.0 3.0 4
162.50 TSLA1425D162.5 37.15 -17.55 54.70 113.0 57.10 10.0 2.0 2
165.00 TSLA1425D165 43.60 0.00 52.20 113.0 54.60 10.0 4.0 5
167.50 TSLA1425D167.5 37.90 0.00 49.85 101.0 52.20 27.0 2.0 2
170.00 TSLA1425D170 45.39 0.00 47.40 102.0 49.30 13.0 1.0 14
172.50 TSLA1425D172.5 44.65 0.00 44.65 27.0 47.25 16.0 0.0 0
175.00 TSLA1425D175 26.10 -16.05 42.15 137.0 44.60 22.0 1.0 35
177.50 TSLA1425D177.5 39.90 0.00 39.90 117.0 42.10 34.0 0.0 0
180.00 TSLA1425D180 36.50 0.00 37.40 229.0 39.40 161.0 25.0 67
182.50 TSLA1425D182.5 18.30 -16.35 34.65 275.0 36.90 21.0 14.0 12
185.00 TSLA1425D185 29.75 0.00 32.30 318.0 34.20 152.0 22.0 186
187.50 TSLA1425D187.5 30.53 0.00 29.85 410.0 31.65 138.0 13.0 34
190.00 TSLA1425D190 28.29 0.00 27.90 182.0 29.45 71.0 83.0 881
192.50 TSLA1425D192.5 25.50 0.00 24.90 308.0 26.60 76.0 74.0 253
195.00 TSLA1425D195 24.00 0.00 22.60 367.0 24.15 2.0 399.0 864
197.50 TSLA1425D197.5 20.55 0.00 20.95 102.0 21.75 36.0 106.0 367
200.00 TSLA1425D200 19.00 0.00 18.70 25.0 19.25 10.0 2237.0 3,036
202.50 TSLA1425D202.5 14.90 0.00 16.40 52.0 17.00 52.0 617.0 520
205.00 TSLA1425D205 14.25 0.00 14.25 2.0 14.60 2.0 2562.0 2,454
207.50 TSLA1425D207.5 12.05 0.00 12.05 51.0 12.45 17.0 1434.0 650
210.00 TSLA1425D210 10.00 0.00 10.05 25.0 10.40 2.0 6627.0 2,762
212.50 TSLA1425D212.5 8.25 0.00 8.25 2.0 8.45 2.0 2560.0 846
215.00 TSLA1425D215 6.70 0.00 6.60 7.0 6.85 20.0 9018.0 3,487
217.50 TSLA1425D217.5 5.25 0.00 5.15 6.0 5.30 4.0 2438.0 1,097
220.00 TSLA1425D220 4.05 0.00 3.95 1.0 4.15 12.0 9454.0 3,272
222.50 TSLA1425D222.5 2.90 0.00 2.89 6.0 3.05 4.0 2100.0 886
225.00 TSLA1425D225 2.15 0.00 2.09 7.0 2.24 4.0 6306.0 4,989
227.50 TSLA1425D227.5 1.50 0.00 1.49 8.0 1.59 4.0 1447.0 3,014
230.00 TSLA1425D230 1.06 0.00 1.05 8.0 1.10 7.0 4430.0 2,572
232.50 TSLA1425D232.5 0.73 0.00 0.73 37.0 0.84 16.0 1411.0 809
235.00 TSLA1425D235 0.55 0.00 0.52 15.0 0.55 2.0 1089.0 1,326
237.50 TSLA1425D237.5 0.38 0.00 0.29 10.0 0.44 30.0 353.0 358
240.00 TSLA1425D240 0.31 0.00 0.24 16.0 0.33 31.0 626.0 866
242.50 TSLA1425D242.5 0.26 0.00 0.17 15.0 0.25 6.0 271.0 593
245.00 TSLA1425D245 0.18 0.00 0.10 20.0 0.21 30.0 946.0 1,017
247.50 TSLA1425D247.5 0.14 0.00 0.05 20.0 0.16 42.0 266.0 479
250.00 TSLA1425D250 0.11 0.00 0.05 18.0 0.10 2.0 684.0 1,215
252.50 TSLA1425D252.5 0.07 0.00 0.03 26.0 0.08 2.0 24.0 536
255.00 TSLA1425D255 0.07 0.00 0.02 118.0 0.08 2.0 69.0 557
257.50 TSLA1425D257.5 0.04 0.00 0.01 17.0 0.15 22.0 4.0 97
260.00 TSLA1425D260 0.04 0.00 0.01 1.0 0.04 2.0 2.0 492
262.50 TSLA1425D262.5 0.05 -0.10 0.01 1.0 0.15 43.0 1.0 54
265.00 TSLA1425D265 0.35 0.28 0.01 2.0 0.09 4.0 3.0 41
267.50 TSLA1425D267.5 0.11 0.04 0.01 2.0 0.09 12.0 3.0 25
270.00 TSLA1425D270 0.05 0.04 0.01 50.0 0.03 5.0 8.0 191
272.50 TSLA1425D272.5 0.08 -0.01 0.01 2.0 0.09 30.0 11.0 24
275.00 TSLA1425D275 0.05 0.00 0.01 2.0 0.05 28.0 2.0 24
277.50 TSLA1425D277.5 0.03 -0.06 0.03 20.0 0.09 32.0 30.0 25
280.00 TSLA1425D280 0.01 0.00 0.01 29.0 0.04 5.0 2.0 116
282.50 TSLA1425D282.5 0.11 0.02 0.01 2.0 0.09 32.0 8.0 34
285.00 TSLA1425D285 0.21 0.12 0.01 2.0 0.09 190.0 10.0 119
287.50 TSLA1425D287.5 0.01 -0.08 0.02 1.0 0.09 30.0 1.0 52
290.00 TSLA1425D290 0.03 -0.05 0.03 3.0 0.08 106.0 64.0 136
292.50 TSLA1425D292.5 0.01 0.00 0.01 9.0 0.02 1.0 10.0 32
295.00 TSLA1425D295 0.02 0.01 0.02 5.0 0.01 1.0 1.0 5
297.50 TSLA1425D297.5 2.85 2.84 0.02 5.0 0.01 1.0 20.0 20
300.00 TSLA1425D300 0.05 0.04 0.04 11.0 0.01 1.0 40.0 165
302.50 TSLA1425D302.5 0.01 0.00 0.01 14.0 0.01 1.0 0.0 0
305.00 TSLA1425D305 0.16 0.15 0.01 16.0 0.01 1.0 1.0 22
310.00 TSLA1425D310 0.13 0.12 0.01 22.0 0.01 1.0 2.0 16
320.00 TSLA1425D320 0.07 0.06 0.01 1.0 0.01 1.0 8.0 31
330.00 TSLA1425D330 0.20 0.19 0.03 1.0 0.01 1.0 20.0 63
340.00 TSLA1425D340 0.25 0.24 0.02 1.0 0.01 1.0 40.0 62

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 TSLA1425P135 0.10 0.08 0.00 0.0 0.02 1.0 12.0 12
140.00 TSLA1425P140 0.07 0.05 0.01 39.0 0.02 1.0 24.0 24
145.00 TSLA1425P145 0.16 0.14 0.01 1.0 0.02 24.0 7.0 50
150.00 TSLA1425P150 0.01 0.00 0.02 7.0 0.02 4.0 33.0 687
155.00 TSLA1425P155 0.01 0.00 0.01 10.0 0.04 90.0 19.0 768
160.00 TSLA1425P160 0.01 0.00 0.02 10.0 0.01 2.0 68.0 618
162.50 TSLA1425P162.5 0.12 0.11 0.01 4.0 0.03 1.0 4.0 134
165.00 TSLA1425P165 0.01 0.00 0.01 10.0 0.03 1.0 29.0 493
167.50 TSLA1425P167.5 0.02 0.00 0.01 17.0 0.08 7.0 92.0 97
170.00 TSLA1425P170 0.03 0.00 0.01 17.0 0.07 15.0 216.0 2,251
172.50 TSLA1425P172.5 0.05 0.00 0.01 1.0 0.06 31.0 101.0 365
175.00 TSLA1425P175 0.05 0.00 0.04 45.0 0.14 1.0 228.0 1,349
177.50 TSLA1425P177.5 0.06 0.00 0.02 21.0 0.07 8.0 135.0 256
180.00 TSLA1425P180 0.07 0.00 0.05 10.0 0.07 9.0 463.0 1,390
182.50 TSLA1425P182.5 0.10 0.00 0.05 16.0 0.10 45.0 261.0 445
185.00 TSLA1425P185 0.10 0.00 0.08 5.0 0.11 57.0 1833.0 1,985
187.50 TSLA1425P187.5 0.11 0.00 0.07 16.0 0.13 8.0 472.0 402
190.00 TSLA1425P190 0.14 0.00 0.12 5.0 0.15 25.0 1632.0 3,125
192.50 TSLA1425P192.5 0.19 0.00 0.15 17.0 0.19 47.0 628.0 735
195.00 TSLA1425P195 0.26 0.00 0.23 13.0 0.27 10.0 3681.0 2,700
197.50 TSLA1425P197.5 0.31 0.00 0.30 12.0 0.31 2.0 1588.0 1,134
200.00 TSLA1425P200 0.43 0.00 0.43 10.0 0.48 3.0 6597.0 4,002
202.50 TSLA1425P202.5 0.65 0.00 0.61 19.0 0.66 2.0 1774.0 996
205.00 TSLA1425P205 0.87 0.00 0.84 1.0 0.90 36.0 6572.0 2,773
207.50 TSLA1425P207.5 1.17 0.00 1.12 5.0 1.17 1.0 2901.0 980
210.00 TSLA1425P210 2.83 0.00 1.60 14.0 1.83 10.0 11281.0 2,833
212.50 TSLA1425P212.5 2.48 0.00 2.21 5.0 2.35 3.0 2259.0 676
215.00 TSLA1425P215 3.10 0.00 2.98 4.0 3.20 8.0 10703.0 4,111
217.50 TSLA1425P217.5 4.28 0.00 4.20 15.0 4.25 2.0 920.0 355
220.00 TSLA1425P220 5.40 0.00 5.40 1.0 5.60 3.0 1413.0 570
222.50 TSLA1425P222.5 7.09 0.00 6.80 3.0 7.20 26.0 111.0 90
225.00 TSLA1425P225 8.70 0.00 8.70 1.0 8.90 4.0 212.0 202
227.50 TSLA1425P227.5 10.60 0.00 10.55 3.0 10.80 12.0 821.0 219
230.00 TSLA1425P230 13.79 0.00 12.60 5.0 12.65 2.0 880.0 305
232.50 TSLA1425P232.5 17.00 0.00 14.45 25.0 15.05 102.0 2.0 38
235.00 TSLA1425P235 23.00 0.00 16.65 46.0 17.30 42.0 1.0 54
237.50 TSLA1425P237.5 25.04 6.44 18.60 339.0 20.65 194.0 2.0 20
240.00 TSLA1425P240 24.26 0.00 21.35 123.0 22.15 34.0 4.0 142
242.50 TSLA1425P242.5 38.00 14.70 23.30 238.0 25.50 162.0 1.0 85
245.00 TSLA1425P245 31.15 0.00 25.85 135.0 27.95 180.0 2.0 32
247.50 TSLA1425P247.5 42.16 13.81 28.35 199.0 30.60 339.0 121.0 263
250.00 TSLA1425P250 44.67 13.87 30.80 144.0 32.85 191.0 2.0 38
252.50 TSLA1425P252.5 27.71 -5.29 33.00 247.0 35.35 174.0 1.0 3
255.00 TSLA1425P255 66.20 30.40 35.80 123.0 38.15 310.0 9.0 21
257.50 TSLA1425P257.5 53.01 15.01 38.00 268.0 40.30 193.0 1.0 6
260.00 TSLA1425P260 43.00 0.00 40.55 74.0 42.95 122.0 1.0 13
262.50 TSLA1425P262.5 38.25 -5.00 43.25 20.0 45.50 31.0 2.0 6
265.00 TSLA1425P265 45.75 0.00 45.75 10.0 47.80 81.0 0.0 5
267.50 TSLA1425P267.5 46.05 -2.15 48.20 38.0 50.60 205.0 10.0 10
270.00 TSLA1425P270 50.70 0.00 50.70 146.0 53.00 140.0 0.0 0
272.50 TSLA1425P272.5 53.20 0.00 53.20 125.0 55.55 64.0 0.0 0
275.00 TSLA1425P275 52.70 -3.05 55.75 21.0 57.95 142.0 20.0 20
277.50 TSLA1425P277.5 55.05 -3.20 58.25 147.0 60.30 101.0 10.0 10
280.00 TSLA1425P280 60.75 0.00 60.75 56.0 63.05 149.0 0.0 0
282.50 TSLA1425P282.5 63.25 0.00 63.25 50.0 65.45 70.0 0.0 0
285.00 TSLA1425P285 65.75 0.00 65.75 43.0 67.95 64.0 0.0 0
287.50 TSLA1425P287.5 68.25 0.00 68.25 100.0 70.45 104.0 0.0 0
290.00 TSLA1425P290 70.75 0.00 70.75 84.0 73.00 64.0 0.0 0
292.50 TSLA1425P292.5 73.25 0.00 73.25 77.0 75.45 77.0 0.0 0
295.00 TSLA1425P295 75.75 0.00 75.75 1.0 77.95 171.0 0.0 0
297.50 TSLA1425P297.5 78.25 0.00 78.25 24.0 80.45 138.0 0.0 0
300.00 TSLA1425P300 105.00 24.25 80.75 105.0 82.90 91.0 1.0 2
302.50 TSLA1425P302.5 83.25 0.00 83.25 69.0 85.75 51.0 0.0 0
305.00 TSLA1425P305 85.75 0.00 85.75 25.0 88.00 88.0 0.0 0
310.00 TSLA1425P310 90.60 0.00 90.60 79.0 93.10 37.0 0.0 0
320.00 TSLA1425P320 100.75 0.00 100.75 10.0 102.65 31.0 0.0 0
330.00 TSLA1425P330 110.85 0.00 110.85 25.0 112.95 55.0 0.0 0
340.00 TSLA1425P340 120.60 0.00 120.60 65.0 122.85 85.0 0.0 0
Trading Center