TSLA

Tesla Motors, Inc. (TSLA) Option Chain

$198.12
*  
0.99
 negative 
0.5%
Get TSLA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TSLA After Hours
 
 
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 for next time

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:
Apr 14 | May 14 | Jun 14 | Sep 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Tesla Motors, Inc. ( TSLA)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 20.83 0 0 TSLA 180.00 Apr 11, 2014 0.05 0 2513
Apr 11, 2014 19.45 0 0 TSLA 185.00 Apr 11, 2014 0.02 0 1345
Apr 11, 2014 10.50 0 0 TSLA 190.00 Apr 11, 2014 0.02 0 3330
Apr 11, 2014 8.30 0 0 TSLA 195.00 Apr 11, 2014 0.01 0 4000
Apr 11, 2014 2.73 0 0 TSLA 200.00 Apr 11, 2014 0.02 0 4391
Apr 11, 2014 2.05 0 2 TSLA 202.50 Apr 11, 2014 0.05 0 1281
Apr 11, 2014 0.03 0 2550 TSLA 205.00 Apr 11, 2014 1.70 0 0
Apr 11, 2014 0.03 0 1706 TSLA 207.50 Apr 11, 2014 7.00 0 1
Apr 11, 2014 0.02 0 3826 TSLA 210.00 Apr 11, 2014 6.20 0 0
Apr 11, 2014 0.03 0 2148 TSLA 212.50 Apr 11, 2014 9.00 0 0
Apr 11, 2014 0.01 0 2934 TSLA 215.00 Apr 11, 2014 12.70 0 0
Apr 11, 2014 0.02 0 1591 TSLA 217.50 Apr 11, 2014 12.00 0 0
Apr 19, 2014 18.20 -1.80 17.75 18.55 26 146 TSLA 180.00 Apr 19, 2014 0.03 -0.05 0.01 4 4894
Apr 19, 2014 16.20 -1.20 14.80 16.05 1 101 TSLA 182.50 Apr 19, 2014 0.09 -0.02 0.02 1 900
Apr 19, 2014 11.47 -3.17 12.75 13.40 9 316 TSLA 185.00 Apr 19, 2014 0.01 -0.17 0.01 59 6032
Apr 19, 2014 10.42 -1.68 10.30 10.95 7 314 TSLA 187.50 Apr 19, 2014 0.01 -0.22 0.03 15 1544
Apr 19, 2014 8.15 -1.35 7.80 8.35 6 1786 TSLA 190.00 Apr 19, 2014 0.01 -0.38 0.01 98 5363
Apr 19, 2014 4.03 -3.02 5.40 5.80 11 993 TSLA 192.50 Apr 19, 2014 0.01 -0.65 0.01 0.02 43 1720
Apr 19, 2014 3.65 -1.65 2.80 3.40 83 2446 TSLA 195.00 Apr 19, 2014 0.01 -1.12 0.02 149 3166
Apr 19, 2014 1.62 -1.98 0.53 0.90 88 1179 TSLA 197.50 Apr 19, 2014 0.12 -1.76 0.02 0.10 116 1288
Apr 19, 2014 0.09 -2.13 0.01 291 5786 TSLA 200.00 Apr 19, 2014 1.70 -1.35 1.90 2.23 155 4399
Apr 19, 2014 0.05 -1.15 0.01 284 2112 TSLA 202.50 Apr 19, 2014 4.20 -0.40 4.15 4.55 1 791
Apr 19, 2014 0.15 -0.43 0.01 67 3845 TSLA 205.00 Apr 19, 2014 6.40 6.70 7.15 27 4130
Apr 19, 2014 0.02 -0.33 0.01 28 1814 TSLA 207.50 Apr 19, 2014 9.90 1.31 9.20 9.80 4 575
Apr 19, 2014 0.05 -0.13 0.01 35 5154 TSLA 210.00 Apr 19, 2014 11.40 0.52 11.70 12.05 2 2658
Apr 19, 2014 0.02 -0.11 0.01 10 1028 TSLA 212.50 Apr 19, 2014 13.65 -0.60 13.55 14.75 53 345
Apr 19, 2014 0.04 -0.07 0.01 10 3318 TSLA 215.00 Apr 19, 2014 16.45 0.95 16.50 17.20 6 1980
Apr 19, 2014 0.01 -0.06 0.05 1 682 TSLA 217.50 Apr 19, 2014 19.35 -3.15 19.05 19.70 1 60
Apr 25, 2014 20.75 1.25 18.40 20.55 5 58 TSLA 180.00 Apr 25, 2014 1.28 -0.25 1.01 1.09 8 685
Apr 25, 2014 16.95 16.75 17.25 10 TSLA 182.50 Apr 25, 2014 1.34 1.34 1.47 78
Apr 25, 2014 13.55 -2.95 14.25 15.20 7 217 TSLA 185.00 Apr 25, 2014 1.66 -0.58 1.71 1.80 6 846
Apr 25, 2014 11.65 12.70 13.00 4 TSLA 187.50 Apr 25, 2014 2.36 2.21 2.38 19
Apr 25, 2014 11.34 -1.35 10.75 11.20 4 790 TSLA 190.00 Apr 25, 2014 2.78 -0.72 2.81 3.00 26 1358
Apr 25, 2014 10.40 9.10 9.45 29 TSLA 192.50 Apr 25, 2014 3.12 3.60 3.70 1
Apr 25, 2014 9.58 0.30 7.45 7.80 16 544 TSLA 195.00 Apr 25, 2014 4.45 -0.45 4.45 4.70 24 984
Apr 25, 2014 7.24 6.10 6.30 15 TSLA 197.50 Apr 25, 2014 5.82 5.55 5.75 5
Apr 25, 2014 5.28 -0.97 5.00 5.05 140 1467 TSLA 200.00 Apr 25, 2014 6.81 -0.39 6.75 7.00 64 1508
Apr 25, 2014 5.70 3.75 4.00 3 TSLA 202.50 Apr 25, 2014 8.05 8.15 8.45 57
Apr 25, 2014 3.25 -1.00 3.00 3.10 35 1118 TSLA 205.00 Apr 25, 2014 12.99 2.79 9.75 10.15 1 653
Apr 25, 2014 2.43 2.18 2.38 4 TSLA 207.50 Apr 25, 2014 11.45 11.40 11.95 14
Apr 25, 2014 1.73 -0.82 1.61 1.80 97 1591 TSLA 210.00 Apr 25, 2014 11.82 -1.83 13.30 13.85 9 662
Apr 25, 2014 1.53 1.23 1.35 1 TSLA 212.50 Apr 25, 2014 14.23 15.05 16.10 20
Apr 25, 2014 1.25 -0.42 0.95 1.04 27 2432 TSLA 215.00 Apr 25, 2014 16.31 -1.44 17.15 18.10 2 780
Apr 25, 2014 1.14 0.64 0.81 1 TSLA 217.50 Apr 25, 2014 19.00 21.10 0

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.