TESLA MTRS (NQ: TSLA)
198.12 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA140425C00180000 180.00 20.75 +0.00 18.40 20.55 0 58
TSLA140425C00182500 182.50 18.30 +0.00 16.75 17.30 0 0
TSLA140425C00185000 185.00 15.20 +0.00 14.25 15.20 0 217
TSLA140425C00187500 187.50 15.06 +0.00 12.70 13.00 0 0
TSLA140425C00190000 190.00 11.15 +0.00 10.75 11.20 0 790
TSLA140425C00192500 192.50 9.500 +0.00 9.100 9.450 0 0
TSLA140425C00195000 195.00 7.750 +0.00 7.450 7.800 0 544
TSLA140425C00197500 197.50 6.400 +0.00 6.100 6.450 0 0
TSLA140425C00200000 200.00 5.000 +0.00 5.000 7.000 0 1,467
TSLA140425C00202500 202.50 3.900 +0.00 3.750 4.050 0 0
TSLA140425C00205000 205.00 2.990 +0.00 2.850 3.100 0 1,118
TSLA140425C00207500 207.50 2.370 +0.00 2.180 2.380 0 0
TSLA140425C00210000 210.00 1.800 +0.00 1.610 1.800 0 1,591
TSLA140425C00212500 212.50 1.300 +0.00 1.230 1.360 0 0
TSLA140425C00215000 215.00 0.9800 +0.00 0.7500 1.040 0 2,432
TSLA140425C00217500 217.50 0.8000 +0.00 0.6400 0.8100 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA140425P00180000 180.00 1.050 +0.00 1.000 1.090 0 685
TSLA140425P00182500 182.50 1.340 +0.00 1.340 1.470 0 0
TSLA140425P00185000 185.00 1.740 +0.00 1.710 1.880 0 846
TSLA140425P00187500 187.50 2.250 +0.00 2.100 2.380 0 0
TSLA140425P00190000 190.00 2.870 +0.00 2.810 3.050 0 1,358
TSLA140425P00192500 192.50 3.600 +0.00 3.600 3.700 0 0
TSLA140425P00195000 195.00 4.500 +0.00 4.200 4.700 0 984
TSLA140425P00197500 197.50 5.560 +0.00 5.500 5.750 0 0
TSLA140425P00200000 200.00 6.850 +0.00 6.750 7.000 0 1,508
TSLA140425P00202500 202.50 8.000 +0.00 8.150 8.450 0 0
TSLA140425P00205000 205.00 9.600 +0.00 9.750 10.15 0 653
TSLA140425P00207500 207.50 11.60 +0.00 11.40 11.95 0 0
TSLA140425P00210000 210.00 13.35 +0.00 13.30 13.85 0 662
TSLA140425P00212500 212.50 14.23 +0.00 15.05 16.10 0 0
TSLA140425P00215000 215.00 17.79 +0.00 17.15 18.10 0 780
TSLA140425P00217500 217.50 N/A +0.00 19.00 21.10 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here