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

 
Site Web Search powered by YAHOO!SEARCH
 
TESLA MTRS (NQ: TSLA)
197.22 USD  -0.90 (-0.45%)
Streaming Delayed Price  /  Updated: 10:50 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA140425C00177500 177.50 N/A +0.00 18.40 20.45 0 0
TSLA140425C00180000 180.00 19.05 -1.70 17.15 17.95 10 61
TSLA140425C00182500 182.50 18.30 +0.00 15.00 15.95 0 12
TSLA140425C00185000 185.00 12.75 -2.45 13.20 13.50 13 226
TSLA140425C00187500 187.50 11.45 -3.61 11.20 11.55 14 23
TSLA140425C00190000 190.00 9.300 -1.85 9.400 9.700 331 768
TSLA140425C00192500 192.50 8.100 -1.40 7.900 8.300 272 80
TSLA140425C00195000 195.00 6.450 -1.30 6.300 6.450 1,147 766
TSLA140425C00197500 197.50 5.050 -1.35 4.950 5.100 789 144
TSLA140425C00200000 200.00 4.000 -1.00 3.900 4.000 1,972 2,741
TSLA140425C00202500 202.50 2.960 -0.94 2.900 3.050 513 200
TSLA140425C00205000 205.00 2.300 -0.69 2.220 2.350 1,692 1,635
TSLA140425C00207500 207.50 1.600 -0.77 1.530 1.640 541 252
TSLA140425C00210000 210.00 1.100 -0.70 1.090 1.190 1,316 2,241
TSLA140425C00212500 212.50 0.8000 -0.50 0.7700 0.8500 829 130
TSLA140425C00215000 215.00 0.5800 -0.40 0.5300 0.6100 552 3,072
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TSLA140425P00177500 177.50 0.7100 -0.12 0.6100 0.7000 106 118
TSLA140425P00180000 180.00 0.9400 -0.11 0.8400 0.9500 418 953
TSLA140425P00182500 182.50 1.150 -0.19 1.100 1.250 420 65
TSLA140425P00185000 185.00 1.560 -0.18 1.500 1.630 547 1,035
TSLA140425P00187500 187.50 2.290 +0.04 2.070 2.180 165 112
TSLA140425P00190000 190.00 2.710 -0.16 2.660 2.780 1,236 2,010
TSLA140425P00192500 192.50 3.650 +0.05 3.500 3.650 580 317
TSLA140425P00195000 195.00 4.650 +0.15 4.500 4.700 1,310 1,332
TSLA140425P00197500 197.50 5.850 +0.29 5.650 5.850 1,421 132
TSLA140425P00200000 200.00 7.000 +0.15 7.000 7.200 2,345 1,821
TSLA140425P00202500 202.50 8.550 +0.55 8.450 8.800 131 205
TSLA140425P00205000 205.00 10.50 +0.90 10.30 10.60 542 590
TSLA140425P00207500 207.50 11.46 -0.14 12.15 12.50 20 60
TSLA140425P00210000 210.00 15.20 +1.85 14.15 14.85 33 809
TSLA140425P00212500 212.50 15.60 +1.37 16.25 17.05 1 20
TSLA140425P00215000 215.00 19.20 +1.41 18.50 19.30 31 981
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