TSLA

Tesla Motors, Inc. (TSLA) Option Chain

$251.45
*  
4.02
1.62%
Get TSLA Alerts
*Delayed - data as of May 28, 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:

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 22, 2015 19.97 0 0 TSLA 227.5 May 22, 2015 0.01 0 1276
May 22, 2015 17.93 0 0 TSLA 230 May 22, 2015 0.01 0 2311
May 22, 2015 15.25 0 0 TSLA 232.5 May 22, 2015 0.01 0 1251
May 22, 2015 12.70 0 0 TSLA 235 May 22, 2015 0.01 0 2882
May 22, 2015 10.03 0 0 TSLA 237.5 May 22, 2015 0.01 0 1985
May 22, 2015 7.75 0 0 TSLA 240 May 22, 2015 0.01 0 2742
May 22, 2015 5.10 0 0 TSLA 242.5 May 22, 2015 0.01 0 2086
May 22, 2015 2.70 0 0 TSLA 245 May 22, 2015 0.01 0 5250
May 22, 2015 0.45 0 1 TSLA 247.5 May 22, 2015 0.14 0 655
May 22, 2015 0.01 0 3996 TSLA 250 May 22, 2015 2.20 0 0
May 22, 2015 0.01 0 2437 TSLA 252.5 May 22, 2015 5.25 0 0
May 22, 2015 0.01 0 3148 TSLA 255 May 22, 2015 7.09 0 0
May 22, 2015 0.02 0 790 TSLA 257.5 May 22, 2015 13.45 0 0
May 22, 2015 0.01 0 2261 TSLA 260 May 22, 2015 12.66 0 0
May 22, 2015 0.01 0 1322 TSLA 262.5 May 22, 2015 14.60 0 0
May 22, 2015 0.01 0 850 TSLA 265 May 22, 2015 20.35 0 0
May 22, 2015 0.02 0 366 TSLA 267.5 May 22, 2015 0
May 22, 2015 0.01 0 1448 TSLA 270 May 22, 2015 22.52 0 0
May 22, 2015 0.01 0 251 TSLA 272.5 May 22, 2015 0
May 22, 2015 0.04 0 1547 TSLA 275 May 22, 2015 32.05 0 0
May 29, 2015 19.75 23.20 24.45 0 88 TSLA 227.5 May 29, 2015 0.03 -0.01 0.02 0.05 104 414
May 29, 2015 21.80 4.62 21.20 21.90 51 550 TSLA 230 May 29, 2015 0.04 -0.01 0.03 0.05 248 1266
May 29, 2015 18.60 3.58 18.70 19.40 9 91 TSLA 232.5 May 29, 2015 0.06 0.05 0.06 361 698
May 29, 2015 16.65 4.08 16.20 16.90 75 508 TSLA 235 May 29, 2015 0.06 -0.05 0.06 0.09 903 1643
May 29, 2015 13.00 3.15 13.70 14.40 26 250 TSLA 237.5 May 29, 2015 0.08 -0.12 0.07 0.09 1416 1585
May 29, 2015 11.53 3.63 11.35 11.90 317 679 TSLA 240 May 29, 2015 0.09 -0.27 0.07 0.08 1334 2565
May 29, 2015 9.00 3.45 8.95 9.45 387 351 TSLA 242.5 May 29, 2015 0.12 -0.58 0.12 0.15 2056 1628
May 29, 2015 6.90 3.14 6.50 6.95 1886 1086 TSLA 245 May 29, 2015 0.17 -1.24 0.18 0.20 5240 1560
May 29, 2015 4.70 2.33 4.30 4.85 2255 1483 TSLA 247.5 May 29, 2015 0.46 -1.96 0.46 0.50 4535 1416
May 29, 2015 2.60 1.42 2.60 2.69 11313 4138 TSLA 250 May 29, 2015 1.05 -2.81 1.00 1.18 3849 1354
May 29, 2015 1.35 0.69 1.24 1.37 7660 1778 TSLA 252.5 May 29, 2015 2.25 -3.73 2.18 2.42 830 243
May 29, 2015 0.56 0.23 0.51 0.63 10290 3146 TSLA 255 May 29, 2015 3.95 -4.35 3.90 4.20 473 104
May 29, 2015 0.27 0.09 0.23 0.29 4003 1065 TSLA 257.5 May 29, 2015 6.91 -2.74 5.95 6.45 41 12
May 29, 2015 0.12 0.03 0.12 0.14 3051 2456 TSLA 260 May 29, 2015 10.75 -3.25 8.20 8.95 59 88
May 29, 2015 0.08 0.04 0.07 0.09 1310 669 TSLA 262.5 May 29, 2015 13.35 -1.25 10.65 11.45 2 2
May 29, 2015 0.06 0.02 0.04 0.06 704 884 TSLA 265 May 29, 2015 19.26 13.10 13.95 0 2
May 29, 2015 0.03 0.01 0.02 0.06 64 190 TSLA 267.5 May 29, 2015 15.60 16.45 0
May 29, 2015 0.04 0.02 0.02 0.04 394 925 TSLA 270 May 29, 2015 21.23 17.95 18.95 0 16
May 29, 2015 0.02 -0.01 0.04 104 70 TSLA 272.5 May 29, 2015 19.60 21.50 0
May 29, 2015 0.03 0.02 0.03 170 286 TSLA 275 May 29, 2015 25.05 21.60 24.00 0 10

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.