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

 
Site Web Search powered by YAHOO!SEARCH
 
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
TESLA MTRS (NQ: TSLA)
91.50 USD  -0.75 (-0.81%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA130524C00082500 82.50 10.36 -1.12 9.800 10.10 4 13
TSLA130524C00083000 83.00 9.900 +0.00 9.400 9.700 4 0
TSLA130524C00084000 84.00 9.430 -1.07 8.600 8.900 23 3
TSLA130524C00085000 85.00 8.020 -1.68 7.900 8.200 155 142
TSLA130524C00086000 86.00 6.500 -2.45 7.200 7.400 458 41
TSLA130524C00087000 87.00 6.600 -2.30 6.600 6.800 85 10
TSLA130524C00087500 87.50 6.300 -1.90 6.300 6.500 124 26
TSLA130524C00088000 88.00 6.700 -0.60 6.000 6.200 172 26
TSLA130524C00089000 89.00 5.500 -1.80 5.400 5.700 127 14
TSLA130524C00090000 90.00 5.100 -1.80 4.900 5.200 2,962 788
TSLA130524C00091000 91.00 4.600 -1.80 4.400 4.600 160 24
TSLA130524C00092000 92.00 4.100 -1.80 4.000 4.200 344 59
TSLA130524C00092500 92.50 3.800 -1.70 3.800 4.000 295 127
TSLA130524C00093000 93.00 3.630 -1.60 3.600 4.000 325 26
TSLA130524C00094000 94.00 3.300 -1.50 3.200 3.400 561 25
TSLA130524C00095000 95.00 2.900 -1.80 2.900 3.100 1,599 563
TSLA130524C00097500 97.50 2.200 +0.00 2.200 2.300 451 0
TSLA130524C00100000 100.00 1.650 -1.45 1.600 1.700 2,029 705
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA130524P00082500 82.50 1.250 -0.75 1.150 1.250 201 162
TSLA130524P00083000 83.00 1.300 -1.05 1.250 1.350 94 10
TSLA130524P00084000 84.00 1.500 -1.05 1.500 1.600 282 13
TSLA130524P00085000 85.00 1.900 -0.90 1.800 1.950 1,160 433
TSLA130524P00086000 86.00 2.150 -1.25 2.100 2.250 150 37
TSLA130524P00087000 87.00 2.500 -1.10 2.450 2.600 94 34
TSLA130524P00087500 87.50 2.750 -1.05 2.700 2.850 322 60
TSLA130524P00088000 88.00 3.000 -0.80 2.950 3.100 204 26
TSLA130524P00089000 89.00 3.400 -1.10 3.300 3.500 224 8
TSLA130524P00090000 90.00 4.000 -1.10 3.800 4.000 1,043 565
TSLA130524P00091000 91.00 5.200 -0.30 4.300 4.500 305 62
TSLA130524P00092000 92.00 5.000 -1.02 4.800 5.100 159 20
TSLA130524P00092500 92.50 5.300 -0.90 5.200 5.400 135 61
TSLA130524P00093000 93.00 5.600 -1.70 5.400 5.700 112 1
TSLA130524P00094000 94.00 6.400 -1.80 6.000 6.300 87 1
TSLA130524P00095000 95.00 6.710 -1.10 6.600 6.900 246 27
TSLA130524P00097500 97.50 9.680 +0.00 8.400 8.800 2 0
TSLA130524P00100000 100.00 10.50 -1.20 10.40 10.70 33 60
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 Telekurs USA
Postage Rates Bots go here
Copyright 2008 San Jose Mercury News
Help | Site Map | Advertise | Newsletters | Home Delivery | Copyright | About MediaNews Group | RSS | Ethics Policy

Privacy Policy  |   Site Map