TESLA MTRS Options | TSLA Options | SiliconValley.com

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
TSLA130524C00079000	79.00	8.400	+0.00	6.300	9.100	0	3
TSLA130524C00080000	80.00	6.100	-3.20	5.700	7.700	23	164
TSLA130524C00081000	81.00	8.340	+1.54	5.400	6.700	2	3
TSLA130524C00082000	82.00	9.000	+3.20	4.300	5.500	7	108
TSLA130524C00082500	82.50	5.000	+0.00	3.900	4.700	13	27
TSLA130524C00083000	83.00	3.400	-2.70	3.600	4.600	16	36
TSLA130524C00084000	84.00	4.100	-0.70	3.500	4.100	15	54
TSLA130524C00085000	85.00	3.000	-0.80	2.900	3.200	476	559
TSLA130524C00086000	86.00	1.800	-1.50	1.950	2.150	224	236
TSLA130524C00087000	87.00	1.900	-1.20	1.800	2.000	339	278
TSLA130524C00087500	87.50	1.620	-0.78	1.550	1.750	538	455
TSLA130524C00088000	88.00	1.400	-0.80	1.300	1.450	712	276
TSLA130524C00089000	89.00	1.000	-0.75	0.9000	1.000	852	287
TSLA130524C00090000	90.00	0.7500	-0.74	0.7000	0.8000	9,656	4,764
TSLA130524C00091000	91.00	0.5000	-0.70	0.4000	0.5500	866	603
TSLA130524C00092000	92.00	0.3500	-0.61	0.3000	0.4500	691	820
TSLA130524C00092500	92.50	0.3500	-0.53	0.3000	0.4000	1,018	580
TSLA130524C00093000	93.00	0.3500	-0.40	0.2500	0.3500	308	561
TSLA130524C00094000	94.00	0.2000	-0.40	0.2000	0.2500	382	539
TSLA130524C00095000	95.00	0.1500	-0.40	0.1500	0.2500	4,271	2,807

PUT Options - May 24 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
TSLA130524P00079000	79.00	0.1500	-0.07	0.0500	0.1000	175	879
TSLA130524P00080000	80.00	0.1000	-0.15	0.1000	0.2000	626	1,608
TSLA130524P00081000	81.00	0.4000	+0.08	0.1000	0.2500	371	701
TSLA130524P00082000	82.00	0.3000	-0.25	0.2000	0.3000	428	1,150
TSLA130524P00082500	82.50	0.3000	-0.30	0.3000	0.3500	910	1,492
TSLA130524P00083000	83.00	0.3500	-0.35	0.3500	0.4500	385	772
TSLA130524P00084000	84.00	0.5500	-0.35	0.5000	0.5500	480	871
TSLA130524P00085000	85.00	0.8000	-0.55	0.7000	0.8500	3,487	2,785
TSLA130524P00086000	86.00	1.250	-0.45	1.100	1.300	669	972
TSLA130524P00087000	87.00	1.600	+0.05	1.550	1.750	542	612
TSLA130524P00087500	87.50	1.910	-0.59	1.800	2.000	314	677
TSLA130524P00088000	88.00	2.250	-0.35	2.150	2.250	590	430
TSLA130524P00089000	89.00	3.460	+0.18	3.100	3.600	461	427
TSLA130524P00090000	90.00	4.300	+0.50	3.800	4.200	2,855	1,498
TSLA130524P00091000	91.00	5.200	+0.80	4.300	4.800	334	355
TSLA130524P00092000	92.00	5.400	+0.84	5.600	6.000	80	184
TSLA130524P00092500	92.50	7.000	+1.22	6.000	6.400	48	220
TSLA130524P00093000	93.00	7.080	+0.11	6.700	6.900	11	48
TSLA130524P00094000	94.00	5.000	-1.80	7.000	7.600	57	105
TSLA130524P00095000	95.00	9.000	+1.70	8.300	9.100	110	150

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