TSLA

Tesla Motors, Inc. (TSLA) Option Chain

$226.03
*  
0.02
0.01%
Get TSLA Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading TSLA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

TSLA Options: Type:
May 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Tesla Motors, Inc. (TSLA)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 23.30 -1.15 91 209 TSLA 205 May 08, 2015 2.30 -0.99 789 994
May 08, 2015 19.49 -5.61 30 367 TSLA 207.5 May 08, 2015 2.75 -0.90 456 500
May 08, 2015 19.10 -1.05 112 1094 TSLA 210 May 08, 2015 3.30 -0.90 1236 770
May 08, 2015 15.51 -3.09 44 403 TSLA 212.5 May 08, 2015 3.95 -0.52 167 254
May 08, 2015 15.73 -0.72 120 351 TSLA 215 May 08, 2015 4.70 -1.05 1391 1216
May 08, 2015 13.92 -2.58 93 247 TSLA 217.5 May 08, 2015 5.67 -1.13 390 246
May 08, 2015 12.55 -1.20 618 1854 TSLA 220 May 08, 2015 6.59 -1.20 993 781
May 08, 2015 11.05 -0.82 230 275 TSLA 222.5 May 08, 2015 7.51 -1.19 642 179
May 08, 2015 9.75 -0.85 567 949 TSLA 225 May 08, 2015 8.70 -1.19 647 449
May 08, 2015 8.50 -0.80 609 1034 TSLA 227.5 May 08, 2015 10.00 -1.40 156 322
May 08, 2015 7.35 -1.15 1249 2003 TSLA 230 May 08, 2015 11.55 -0.98 192 900
May 08, 2015 6.22 -0.84 291 285 TSLA 232.5 May 08, 2015 12.70 -1.60 35 179
May 08, 2015 5.29 -1.11 1324 1031 TSLA 235 May 08, 2015 14.50 0.40 120 166
May 08, 2015 4.50 -0.80 252 750 TSLA 237.5 May 08, 2015 17.45 0.35 28 29
May 08, 2015 3.80 -0.85 1497 956 TSLA 240 May 08, 2015 18.01 0.61 61 103
May 08, 2015 3.16 -0.87 84 236 TSLA 242.5 May 08, 2015 15.20 0 12
May 08, 2015 2.61 -0.69 1278 653 TSLA 245 May 08, 2015 22.76 2.06 40 6
May 08, 2015 2.15 -0.77 254 93 TSLA 247.5 May 08, 2015 25.80 7.30 1 4
May 15, 2015 24.50 0.10 25 888 TSLA 205 May 15, 2015 3.18 -0.67 911 969
May 15, 2015 20.50 -3.50 16 268 TSLA 207.5 May 15, 2015 3.60 -0.70 206 307
May 15, 2015 19.60 -1.26 135 2487 TSLA 210 May 15, 2015 4.25 -0.95 410 1932
May 15, 2015 17.03 -2.92 2 253 TSLA 212.5 May 15, 2015 4.85 -0.39 125 263
May 15, 2015 16.95 -0.75 56 834 TSLA 215 May 15, 2015 5.70 -1.05 311 870
May 15, 2015 15.10 -0.35 151 224 TSLA 217.5 May 15, 2015 7.30 -0.44 367 206
May 15, 2015 13.40 -0.89 620 2632 TSLA 220 May 15, 2015 7.49 -1.23 1744 1396
May 15, 2015 12.05 -0.55 716 242 TSLA 222.5 May 15, 2015 8.55 -1.30 214 165
May 15, 2015 10.62 -0.92 393 1161 TSLA 225 May 15, 2015 9.70 -1.10 1338 1232
May 15, 2015 9.45 -0.76 163 331 TSLA 227.5 May 15, 2015 10.90 -1.39 106 255
May 15, 2015 8.30 -0.98 1684 2482 TSLA 230 May 15, 2015 12.25 -1.40 554 1034
May 15, 2015 7.15 -0.55 182 432 TSLA 232.5 May 15, 2015 13.70 -1.33 101 146
May 15, 2015 6.20 -0.80 272 1009 TSLA 235 May 15, 2015 15.35 -0.85 192 440
May 15, 2015 5.40 -0.80 71 207 TSLA 237.5 May 15, 2015 17.00 -1.20 22 158
May 15, 2015 4.70 -0.70 631 3060 TSLA 240 May 15, 2015 22.30 2.75 67 228
May 15, 2015 4.04 -0.83 56 217 TSLA 242.5 May 15, 2015 24.85 4.90 21 55
May 15, 2015 3.42 -0.50 254 1079 TSLA 245 May 15, 2015 23.89 1.18 21 139
May 15, 2015 2.77 -0.78 53 163 TSLA 247.5 May 15, 2015 26.35 3.10 1 84
May 22, 2015 24.00 -1.76 21 69 TSLA 205 May 22, 2015 3.92 0.87 11 46
May 22, 2015 20.29 -8.41 2 30 TSLA 207.5 May 22, 2015 4.68 -0.34 21 62
May 22, 2015 20.41 -1.09 5 107 TSLA 210 May 22, 2015 5.10 -0.60 77 270
May 22, 2015 22.95 0 22 TSLA 212.5 May 22, 2015 7.14 0.70 3 104
May 22, 2015 18.70 0 62 TSLA 215 May 22, 2015 8.54 1.55 12 71
May 22, 2015 21.52 0 24 TSLA 217.5 May 22, 2015 8.10 -0.11 14 59
May 22, 2015 12.22 -3.29 46 156 TSLA 220 May 22, 2015 10.65 1.95 3 163
May 22, 2015 10.55 -3.45 6 31 TSLA 222.5 May 22, 2015 11.05 1.80 6 31
May 22, 2015 10.18 -1.82 11 60 TSLA 225 May 22, 2015 12.12 1.98 125 56
May 22, 2015 9.75 -1.37 133 37 TSLA 227.5 May 22, 2015 12.70 2.02 3 6
May 22, 2015 8.24 -1.26 32 212 TSLA 230 May 22, 2015 13.20 0.50 18 41
May 22, 2015 8.00 -1.60 6 70 TSLA 232.5 May 22, 2015 15.75 1.18 4 4
May 22, 2015 6.78 -1.18 31 119 TSLA 235 May 22, 2015 20.00 3.50 4 25
May 22, 2015 0 TSLA 237.5 May 22, 2015 20.55 4

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.