Tesla Motors Inc $256.78

up +2.44


22/8/2014 04:00 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 256.78
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 2.44 (0.96 %)
Prev Close: 254.34
Open: 254.54
Bid: 256.70
Ask: 256.75
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 51%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 TSLA1422H160 94.20 0.00 94.70 100.0 98.20 66.0 0.0 0
165.00 TSLA1422H165 89.20 0.00 89.55 122.0 93.15 65.0 0.0 0
170.00 TSLA1422H170 84.20 0.00 84.85 3.0 88.85 3.0 0.0 0
175.00 TSLA1422H175 82.70 3.50 80.00 1.0 83.60 1.0 1.0 1
180.00 TSLA1422H180 74.20 0.00 74.90 3.0 78.60 3.0 0.0 0
180.00 TSLA1429H180 73.60 0.00 76.05 106.0 77.30 88.0 0.0 0
185.00 TSLA1422H185 68.90 0.00 70.05 85.0 72.55 55.0 0.0 0
185.00 TSLA1429H185 68.60 0.00 71.05 119.0 72.30 69.0 0.0 0
187.50 TSLA1429H187.5 40.15 -26.40 68.05 119.0 69.80 68.0 26.0 55
190.00 TSLA1422H190 73.50 9.90 64.55 108.0 67.55 55.0 13.0 22
190.00 TSLA1429H190 64.46 0.41 66.05 106.0 67.30 88.0 1.0 12
192.50 TSLA1429H192.5 35.85 -25.20 63.20 119.0 64.80 86.0 10.0 64
195.00 TSLA1422H195 28.10 -30.95 59.75 101.0 62.95 55.0 10.0 10
195.00 TSLA1429H195 48.10 -10.95 61.00 117.0 62.35 96.0 11.0 14
197.50 TSLA1422H197.5 57.63 0.98 57.55 85.0 60.25 55.0 2.0 11
197.50 TSLA1429H197.5 57.62 1.52 58.20 92.0 59.80 70.0 2.0 0
200.00 TSLA1422H200 55.80 2.15 54.75 99.0 57.80 53.0 1.0 18
200.00 TSLA1429H200 55.27 1.22 56.00 113.0 57.35 93.0 1.0 32
202.50 TSLA1422H202.5 33.50 -17.60 52.05 85.0 55.10 55.0 2.0 48
202.50 TSLA1429H202.5 41.00 -10.20 53.50 14.0 54.85 15.0 1.0 24
205.00 TSLA1422H205 33.60 -15.05 49.55 108.0 52.60 55.0 64.0 64
205.00 TSLA1429H205 48.45 0.00 50.70 14.0 52.95 14.0 0.0 0
207.50 TSLA1422H207.5 26.55 -19.90 47.05 85.0 50.10 55.0 12.0 11
207.50 TSLA1429H207.5 24.35 -21.75 48.50 14.0 50.70 14.0 10.0 10
210.00 TSLA1422H210 46.33 2.68 44.75 370.0 47.45 87.0 2.0 141
210.00 TSLA1429H210 46.29 2.59 46.05 150.0 47.15 23.0 3.0 33
212.50 TSLA1422H212.5 25.20 -16.25 42.25 123.0 44.95 59.0 10.0 13
212.50 TSLA1429H212.5 20.50 -21.15 43.55 113.0 44.75 55.0 1.0 11
215.00 TSLA1422H215 41.55 2.95 41.10 143.0 42.10 100.0 14.0 28
215.00 TSLA1429H215 40.49 0.00 41.05 184.0 42.10 52.0 10.0 34
217.50 TSLA1422H217.5 40.85 4.25 37.95 115.0 40.10 70.0 10.0 41
217.50 TSLA1429H217.5 23.85 -12.60 38.55 101.0 39.85 66.0 1.0 20
220.00 TSLA1422H220 36.55 2.95 35.45 322.0 37.20 46.0 14.0 107
220.00 TSLA1429H220 35.68 1.18 36.10 159.0 37.15 56.0 3.0 204
222.50 TSLA1422H222.5 34.06 2.31 34.05 10.0 35.25 9.0 10.0 67
222.50 TSLA1429H222.5 33.55 0.00 33.60 161.0 34.80 61.0 2.0 65
225.00 TSLA1422H225 31.50 2.40 31.60 10.0 32.00 63.0 15.0 146
225.00 TSLA1429H225 31.10 2.20 31.05 178.0 32.10 83.0 16.0 187
227.50 TSLA1422H227.5 35.79 9.29 27.95 121.0 29.65 66.0 1.0 93
227.50 TSLA1429H227.5 35.12 8.52 28.60 58.0 29.65 45.0 3.0 74
230.00 TSLA1422H230 26.62 2.22 25.65 38.0 27.10 21.0 10.0 169
230.00 TSLA1429H230 26.95 1.75 26.05 78.0 27.35 38.0 30.0 218
232.50 TSLA1422H232.5 22.40 0.00 23.15 223.0 24.65 146.0 1.0 113
232.50 TSLA1429H232.5 22.54 0.74 23.70 44.0 24.75 24.0 5.0 41
235.00 TSLA1422H235 21.91 3.10 21.80 4.0 23.40 2.0 45.0 212
235.00 TSLA1429H235 21.95 2.75 21.25 283.0 22.25 23.0 9.0 94
237.50 TSLA1422H237.5 18.50 -1.60 18.75 107.0 19.50 1.0 10.0 91
237.50 TSLA1429H237.5 18.25 -0.01 18.80 169.0 19.80 86.0 10.0 29
240.00 TSLA1422H240 16.80 1.40 16.50 30.0 17.20 1.0 59.0 494
240.00 TSLA1429H240 16.90 1.10 16.75 67.0 17.20 67.0 65.0 408
242.50 TSLA1422H242.5 13.43 1.33 13.75 4.0 14.65 4.0 7.0 90
242.50 TSLA1429H242.5 13.62 0.47 14.10 195.0 14.95 65.0 1.0 84
245.00 TSLA1422H245 11.86 2.03 11.60 6.0 12.25 8.0 259.0 369
245.00 TSLA1429H245 12.50 1.00 12.10 48.0 12.50 10.0 270.0 254
247.50 TSLA1422H247.5 9.35 2.34 9.35 4.0 9.85 20.0 252.0 438
247.50 TSLA1429H247.5 9.60 -0.71 9.95 30.0 10.35 36.0 46.0 146
250.00 TSLA1422H250 6.85 2.25 6.85 1.0 7.05 6.0 1343.0 1,571
250.00 TSLA1429H250 8.50 1.11 8.25 29.0 8.50 23.0 473.0 679
252.50 TSLA1422H252.5 4.25 1.60 4.05 22.0 4.40 2.0 3160.0 845
252.50 TSLA1429H252.5 6.70 0.63 6.55 20.0 6.70 5.0 636.0 327
255.00 TSLA1422H255 1.80 0.54 1.61 6.0 1.80 20.0 13878.0 2,652
255.00 TSLA1429H255 4.97 0.42 4.90 3.0 5.10 12.0 1786.0 554
257.50 TSLA1422H257.5 0.01 -0.54 0.01 15.0 0.02 4.0 9608.0 2,896
257.50 TSLA1429H257.5 3.74 0.08 3.55 43.0 3.75 22.0 1022.0 501
260.00 TSLA1422H260 0.01 -0.19 0.01 7.0 0.01 163.0 3944.0 5,065
260.00 TSLA1429H260 2.63 0.03 2.55 5.0 2.70 8.0 1406.0 1,258
262.50 TSLA1422H262.5 0.01 -0.10 0.01 65.0 0.01 57.0 1729.0 2,644
262.50 TSLA1429H262.5 1.90 0.05 1.73 6.0 1.91 6.0 606.0 714
265.00 TSLA1422H265 0.01 -0.06 0.01 23.0 0.01 106.0 1175.0 3,332
265.00 TSLA1429H265 1.27 -0.08 1.18 34.0 1.30 3.0 1841.0 1,096
267.50 TSLA1422H267.5 0.01 -0.06 0.01 3.0 0.01 50.0 1026.0 2,264
270.00 TSLA1422H270 0.02 -0.05 0.01 1.0 0.01 15.0 631.0 3,971
270.00 TSLA1429H270 0.60 -0.10 0.56 12.0 0.61 4.0 1800.0 1,165
272.50 TSLA1422H272.5 0.01 -0.03 0.01 2.0 0.01 3.0 220.0 2,340
275.00 TSLA1422H275 0.01 -0.04 0.01 3.0 0.01 4.0 206.0 2,385
275.00 TSLA1429H275 0.28 -0.10 0.26 87.0 0.31 23.0 517.0 977
277.50 TSLA1422H277.5 0.01 -0.03 0.01 4.0 0.01 1.0 41.0 1,189
280.00 TSLA1422H280 0.01 -0.02 0.01 14.0 0.04 75.0 167.0 2,958
280.00 TSLA1429H280 0.19 -0.03 0.15 56.0 0.20 32.0 852.0 787
282.50 TSLA1422H282.5 0.02 -0.01 0.02 3.0 0.01 4.0 6.0 578
285.00 TSLA1422H285 0.01 0.00 0.02 1.0 0.04 21.0 2.0 1,615
285.00 TSLA1429H285 0.11 -0.02 0.10 48.0 0.14 2.0 359.0 2,965
287.50 TSLA1422H287.5 0.01 -0.02 0.01 4.0 0.01 18.0 25.0 232
290.00 TSLA1422H290 0.02 0.00 0.01 1.0 0.01 24.0 13.0 3,202
290.00 TSLA1429H290 0.05 -0.02 0.01 100.0 0.06 6.0 48.0 1,776
292.50 TSLA1422H292.5 0.02 0.00 0.01 2.0 0.02 20.0 34.0 117
295.00 TSLA1422H295 0.01 0.00 0.01 18.0 0.01 20.0 10.0 380
295.00 TSLA1429H295 0.03 -0.04 0.01 32.0 0.05 15.0 41.0 320
297.50 TSLA1422H297.5 0.06 0.03 0.01 13.0 0.02 20.0 340.0 340
300.00 TSLA1422H300 0.01 0.00 0.01 2.0 0.01 26.0 4.0 524
300.00 TSLA1429H300 0.03 -0.01 0.03 13.0 0.05 23.0 30.0 338
305.00 TSLA1422H305 0.06 0.03 0.01 1.0 0.03 59.0 15.0 17
305.00 TSLA1429H305 0.11 0.05 0.04 1.0 0.03 18.0 1.0 1
310.00 TSLA1422H310 0.02 -0.06 0.06 1.0 0.05 56.0 40.0 47
310.00 TSLA1429H310 0.08 0.05 0.01 1.0 0.03 5.0 1.0 15
315.00 TSLA1422H315 0.05 -0.03 0.04 1.0 0.07 80.0 3.0 3
315.00 TSLA1429H315 0.03 0.00 0.02 25.0 0.03 21.0 0.0 0
320.00 TSLA1422H320 0.05 -0.03 0.02 1.0 0.07 80.0 2.0 2
320.00 TSLA1429H320 0.03 0.00 0.01 15.0 0.03 5.0 10.0 30
325.00 TSLA1422H325 0.05 -0.03 0.01 9.0 0.07 84.0 2.0 2
325.00 TSLA1429H325 0.18 0.00 0.03 1.0 0.03 21.0 0.0 0
330.00 TSLA1422H330 0.05 -0.03 0.03 26.0 0.07 65.0 2.0 2
330.00 TSLA1429H330 0.18 0.00 0.01 1.0 0.03 29.0 0.0 0
335.00 TSLA1422H335 0.05 -0.03 0.02 5.0 0.07 65.0 2.0 2
335.00 TSLA1429H335 0.18 0.00 0.08 1.0 0.03 39.0 0.0 0
340.00 TSLA1422H340 0.01 -0.07 0.01 31.0 0.07 65.0 1.0 3
340.00 TSLA1429H340 0.10 -0.03 0.10 1.0 0.03 40.0 1.0 1

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 TSLA1422T160 0.15 0.07 0.03 1.0 0.07 103.0 20.0 20
165.00 TSLA1422T165 0.08 0.00 0.01 11.0 0.07 87.0 0.0 0
170.00 TSLA1422T170 0.08 0.00 0.01 11.0 0.07 113.0 0.0 0
175.00 TSLA1422T175 0.08 0.00 0.01 10.0 0.07 112.0 0.0 0
180.00 TSLA1422T180 0.13 0.05 0.02 10.0 0.01 20.0 73.0 70
180.00 TSLA1429T180 0.13 0.00 0.00 0.0 0.13 142.0 0.0 0
185.00 TSLA1422T185 0.31 0.23 0.03 14.0 0.07 53.0 10.0 10
185.00 TSLA1429T185 0.13 0.00 0.02 279.0 0.13 210.0 0.0 0
187.50 TSLA1429T187.5 0.04 -0.09 0.05 1.0 0.13 98.0 4.0 115
190.00 TSLA1422T190 0.07 -0.01 0.03 41.0 0.01 20.0 6.0 150
190.00 TSLA1429T190 0.12 -0.01 0.01 44.0 0.09 76.0 3.0 39
192.50 TSLA1429T192.5 0.07 0.02 0.03 2.0 0.04 28.0 4.0 523
195.00 TSLA1422T195 0.01 -0.07 0.01 8.0 0.01 16.0 5.0 66
195.00 TSLA1429T195 0.04 -0.09 0.01 1.0 0.04 73.0 9.0 138
197.50 TSLA1422T197.5 0.17 0.12 0.04 4.0 0.01 20.0 4.0 81
197.50 TSLA1429T197.5 0.11 0.00 0.01 13.0 0.13 125.0 2.0 97
200.00 TSLA1422T200 0.02 -0.06 0.02 1.0 0.01 20.0 7.0 462
200.00 TSLA1429T200 0.06 0.00 0.02 11.0 0.05 31.0 66.0 288
202.50 TSLA1422T202.5 0.03 -0.05 0.01 32.0 0.01 20.0 40.0 281
202.50 TSLA1429T202.5 0.10 0.08 0.02 1.0 0.06 50.0 4.0 21
205.00 TSLA1422T205 0.02 0.00 0.02 1.0 0.01 23.0 16.0 254
205.00 TSLA1429T205 0.05 0.00 0.05 5.0 0.14 212.0 5.0 174
207.50 TSLA1422T207.5 0.05 -0.03 0.05 1.0 0.01 20.0 1.0 964
207.50 TSLA1429T207.5 0.05 0.00 0.01 15.0 0.07 30.0 1.0 66
210.00 TSLA1422T210 0.02 -0.06 0.01 31.0 0.01 20.0 248.0 494
210.00 TSLA1429T210 0.03 0.00 0.01 1.0 0.08 80.0 13.0 214
212.50 TSLA1422T212.5 0.02 -0.05 0.01 1.0 0.02 47.0 9.0 394
212.50 TSLA1429T212.5 0.07 0.00 0.06 3.0 0.08 56.0 12.0 834
215.00 TSLA1422T215 0.01 -0.06 0.01 1.0 0.02 32.0 1.0 249
215.00 TSLA1429T215 0.08 -0.02 0.01 56.0 0.11 70.0 1.0 210
217.50 TSLA1422T217.5 0.03 0.00 0.01 11.0 0.02 20.0 122.0 678
217.50 TSLA1429T217.5 0.04 0.00 0.04 13.0 0.10 38.0 10.0 57
220.00 TSLA1422T220 0.01 -0.01 0.02 2.0 0.01 12.0 10.0 1,524
220.00 TSLA1429T220 0.05 -0.06 0.05 50.0 0.07 26.0 138.0 385
222.50 TSLA1422T222.5 0.02 0.00 0.02 1.0 0.04 36.0 29.0 141
222.50 TSLA1429T222.5 0.07 -0.05 0.03 15.0 0.13 137.0 1.0 67
225.00 TSLA1422T225 0.01 -0.01 0.01 3.0 0.03 47.0 3.0 549
225.00 TSLA1429T225 0.07 -0.13 0.04 55.0 0.10 21.0 101.0 234
227.50 TSLA1422T227.5 0.01 -0.03 0.01 1.0 0.04 61.0 2.0 621
227.50 TSLA1429T227.5 0.09 -0.13 0.04 52.0 0.12 88.0 20.0 129
230.00 TSLA1422T230 0.01 -0.02 0.01 1.0 0.01 1.0 18.0 860
230.00 TSLA1429T230 0.09 -0.21 0.08 2.0 0.14 62.0 95.0 414
232.50 TSLA1422T232.5 0.01 -0.03 0.01 71.0 0.03 20.0 113.0 1,220
232.50 TSLA1429T232.5 0.12 -0.23 0.10 92.0 0.15 64.0 35.0 242
235.00 TSLA1422T235 0.02 -0.02 0.01 1.0 0.01 19.0 41.0 1,150
235.00 TSLA1429T235 0.18 -0.35 0.14 87.0 0.18 8.0 219.0 578
237.50 TSLA1422T237.5 0.01 -0.02 0.01 1.0 0.01 46.0 244.0 827
237.50 TSLA1429T237.5 0.22 -0.45 0.20 175.0 0.25 57.0 174.0 224
240.00 TSLA1422T240 0.01 -0.03 0.01 1.0 0.01 38.0 576.0 2,663
240.00 TSLA1429T240 0.33 -0.62 0.31 20.0 0.35 12.0 657.0 1,168
242.50 TSLA1422T242.5 0.01 -0.04 0.01 10.0 0.01 5.0 453.0 1,307
242.50 TSLA1429T242.5 0.47 -0.78 0.44 32.0 0.49 68.0 247.0 238
245.00 TSLA1422T245 0.01 -0.06 0.01 52.0 0.01 56.0 1124.0 3,490
245.00 TSLA1429T245 0.72 -1.11 0.66 56.0 0.72 75.0 973.0 995
247.50 TSLA1422T247.5 0.01 -0.16 0.01 1.0 0.01 56.0 1548.0 2,616
247.50 TSLA1429T247.5 1.03 -1.40 1.00 66.0 1.10 46.0 547.0 425
250.00 TSLA1422T250 0.01 -0.40 0.01 20.0 0.01 58.0 4917.0 5,098
250.00 TSLA1429T250 1.54 -1.66 1.50 16.0 1.59 13.0 2418.0 1,585
252.50 TSLA1422T252.5 0.01 -0.96 0.01 22.0 0.01 57.0 8259.0 2,777
252.50 TSLA1429T252.5 2.37 -1.79 2.22 5.0 2.36 5.0 1650.0 786
255.00 TSLA1422T255 0.03 -2.03 0.01 247.0 0.03 33.0 11669.0 4,453
255.00 TSLA1429T255 3.29 -2.01 3.15 155.0 3.45 41.0 1508.0 891
257.50 TSLA1422T257.5 0.93 -2.87 0.86 1.0 1.12 1.0 2385.0 1,716
257.50 TSLA1429T257.5 4.40 -2.14 4.35 1.0 4.85 2.0 585.0 429
260.00 TSLA1422T260 3.20 -2.75 3.05 4.0 3.20 8.0 1714.0 2,341
260.00 TSLA1429T260 6.09 -1.81 5.85 9.0 6.05 9.0 628.0 871
262.50 TSLA1422T262.5 5.60 -2.41 5.55 11.0 5.75 21.0 440.0 715
262.50 TSLA1429T262.5 7.70 -2.20 7.55 44.0 7.75 21.0 148.0 494
265.00 TSLA1422T265 8.48 -2.14 8.25 7.0 8.55 19.0 446.0 737
265.00 TSLA1429T265 9.50 -2.30 9.25 63.0 9.60 2.0 156.0 368
267.50 TSLA1422T267.5 11.00 -1.50 10.30 22.0 11.15 4.0 75.0 265
270.00 TSLA1422T270 13.05 -2.75 12.85 3.0 13.50 23.0 81.0 643
270.00 TSLA1429T270 14.00 -2.33 13.70 47.0 14.30 279.0 32.0 187
272.50 TSLA1422T272.5 18.75 0.00 15.35 4.0 16.25 4.0 1.0 64
275.00 TSLA1422T275 18.09 -1.86 18.05 43.0 18.45 86.0 5.0 547
275.00 TSLA1429T275 19.38 -0.97 18.10 38.0 19.05 58.0 2.0 18
277.50 TSLA1422T277.5 14.00 -8.55 20.35 52.0 20.95 71.0 1.0 20
280.00 TSLA1422T280 25.80 1.10 22.85 223.0 23.45 21.0 5.0 100
280.00 TSLA1429T280 28.50 3.65 23.05 29.0 24.10 102.0 1.0 9
282.50 TSLA1422T282.5 22.10 -5.10 25.30 33.0 25.95 35.0 1.0 1
285.00 TSLA1422T285 20.50 -9.55 27.30 100.0 29.55 59.0 20.0 1
285.00 TSLA1429T285 28.25 -1.85 27.70 126.0 29.05 88.0 17.0 17
287.50 TSLA1422T287.5 27.60 -4.95 29.80 61.0 31.80 52.0 1.0 1
290.00 TSLA1422T290 32.25 -2.80 32.30 119.0 34.30 54.0 4.0 4
290.00 TSLA1429T290 28.25 -6.85 32.75 163.0 34.05 157.0 1.0 1
292.50 TSLA1422T292.5 37.15 0.00 34.80 100.0 37.05 69.0 0.0 0
295.00 TSLA1422T295 39.65 0.00 37.05 85.0 40.25 83.0 0.0 0
295.00 TSLA1429T295 40.10 0.00 37.60 156.0 39.05 253.0 0.0 0
297.50 TSLA1422T297.5 42.15 0.00 39.75 74.0 42.35 58.0 0.0 0
300.00 TSLA1422T300 37.25 -7.40 41.85 85.0 45.10 83.0 2.0 1
300.00 TSLA1429T300 44.70 0.00 42.90 97.0 44.00 83.0 0.0 0
305.00 TSLA1422T305 49.65 0.00 47.05 85.0 50.25 83.0 0.0 0
305.00 TSLA1429T305 49.75 0.00 47.80 97.0 49.00 128.0 0.0 0
310.00 TSLA1422T310 54.65 0.00 52.10 85.0 55.45 83.0 0.0 0
310.00 TSLA1429T310 55.05 0.00 52.75 97.0 54.00 73.0 0.0 0
315.00 TSLA1422T315 59.65 0.00 57.20 123.0 60.45 83.0 0.0 0
315.00 TSLA1429T315 60.05 0.00 57.75 101.0 59.05 78.0 0.0 0
320.00 TSLA1422T320 64.65 0.00 62.25 74.0 65.25 83.0 0.0 0
320.00 TSLA1429T320 64.70 0.00 62.05 14.0 64.05 88.0 0.0 0
325.00 TSLA1422T325 69.65 0.00 67.25 74.0 70.25 83.0 0.0 0
325.00 TSLA1429T325 69.70 0.00 67.65 12.0 69.00 12.0 0.0 0
330.00 TSLA1422T330 74.65 0.00 72.40 74.0 75.45 83.0 0.0 0
330.00 TSLA1429T330 74.70 0.00 72.70 14.0 74.00 14.0 0.0 0
335.00 TSLA1422T335 79.65 0.00 77.30 74.0 80.25 83.0 0.0 0
335.00 TSLA1429T335 79.70 0.00 77.70 14.0 79.00 14.0 0.0 0
340.00 TSLA1422T340 84.65 0.00 82.30 74.0 85.25 83.0 0.0 0
340.00 TSLA1429T340 84.70 0.00 82.70 103.0 84.00 85.0 0.0 0
Trading Center