Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
TESLA MTRS (NQ: TSLA)
207.86 USD  -0.13 (-0.06%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA140425C00187500 187.50 22.04 +0.00 19.65 20.80 0 34
TSLA140425C00190000 190.00 17.80 -1.40 17.60 18.20 26 871
TSLA140425C00192500 192.50 13.75 -6.35 15.10 15.75 29 248
TSLA140425C00195000 195.00 12.81 -1.19 12.80 13.05 124 774
TSLA140425C00197500 197.50 10.60 -0.75 10.45 10.70 75 345
TSLA140425C00200000 200.00 8.150 -0.75 8.150 8.400 1,519 3,169
TSLA140425C00202500 202.50 5.850 -1.40 5.850 6.050 486 509
TSLA140425C00205000 205.00 4.100 -1.00 4.100 4.200 3,868 2,511
TSLA140425C00207500 207.50 2.630 -0.97 2.540 2.710 4,185 753
TSLA140425C00210000 210.00 1.510 -0.94 1.490 1.570 9,169 3,282
TSLA140425C00212500 212.50 0.8400 -0.79 0.7900 0.8400 3,200 1,372
TSLA140425C00215000 215.00 0.4200 -0.62 0.3900 0.4600 6,399 5,445
TSLA140425C00217500 217.50 0.2200 -0.45 0.2000 0.2200 2,086 1,711
TSLA140425C00220000 220.00 0.1300 -0.30 0.1200 0.1300 3,192 4,365
TSLA140425C00222500 222.50 0.0700 -0.21 0.0500 0.0700 684 1,094
TSLA140425C00225000 225.00 0.0400 -0.16 0.0300 0.0400 1,301 6,433
TSLA140425C00227500 227.50 0.0100 -0.15 0.0100 0.0500 116 3,107
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA140425P00187500 187.50 0.0500 -0.04 0.0400 0.0800 36 414
TSLA140425P00190000 190.00 0.0800 -0.06 0.0600 0.0900 1,003 2,909
TSLA140425P00192500 192.50 0.1100 -0.09 0.0900 0.1200 183 720
TSLA140425P00195000 195.00 0.1600 -0.17 0.1500 0.1600 2,518 2,811
TSLA140425P00197500 197.50 0.2200 -0.34 0.2100 0.2400 1,761 1,211
TSLA140425P00200000 200.00 0.3900 -0.52 0.3900 0.4400 6,108 4,624
TSLA140425P00202500 202.50 0.7500 -0.67 0.6800 0.7400 2,384 1,166
TSLA140425P00205000 205.00 1.300 -0.94 1.300 1.400 6,917 3,175
TSLA140425P00207500 207.50 2.300 -1.05 2.290 2.300 4,091 844
TSLA140425P00210000 210.00 3.750 -0.90 3.700 3.800 5,436 2,771
TSLA140425P00212500 212.50 5.750 -0.35 5.550 5.800 785 756
TSLA140425P00215000 215.00 7.600 -0.60 7.450 7.750 798 3,908
TSLA140425P00217500 217.50 10.25 +0.10 9.800 10.05 335 301
TSLA140425P00220000 220.00 12.10 -0.47 11.90 12.45 532 708
TSLA140425P00222500 222.50 15.18 +3.52 14.45 15.00 29 95
TSLA140425P00225000 225.00 17.35 -0.20 16.65 17.50 67 196
TSLA140425P00227500 227.50 19.31 +0.00 18.85 20.05 0 234
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