Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
10142.15
Change Change %
113.05 1.13%

05 Jun, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10100
176.00 59.75 51.40% 9966.15
Previous Close 116.25
Open 131.45
High 178.25
Low 121.15
Vol 2,18,64,300
Open Interest (OI) 9,51,975
Change in OI 2,61,825
Bid Price 176.00
Offer Price 176.35
Bid Quantity 4,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10200
119.95 40.30 50.60% 10022.20
Previous Close 79.65
Open 94.50
High 122.65
Low 82.50
Vol 2,96,75,100
Open Interest (OI) 16,08,750
Change in OI 5,62,870
Bid Price 118.90
Offer Price 120.00
Bid Quantity 75
Offer Quantity 6,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10000
244.10 81.35 49.98% 9898.05
Previous Close 162.75
Open 179.95
High 247.45
Low 169.55
Vol 94,49,850
Open Interest (OI) 7,49,925
Change in OI -1,25,475
Bid Price 243.10
Offer Price 244.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9950
284.35 94.25 49.58% 9857.80
Previous Close 190.10
Open 211.30
High 284.35
Low 199.65
Vol 2,26,650
Open Interest (OI) 24,150
Change in OI -6,900
Bid Price 278.45
Offer Price 287.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10050
206.70 68.15 49.19% 9935.45
Previous Close 138.55
Open 152.00
High 209.85
Low 140.05
Vol 29,57,250
Open Interest (OI) 61,875
Change in OI -5,925
Bid Price 202.35
Offer Price 210.00
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10150
144.25 46.95 48.25% 9997.90
Previous Close 97.30
Open 82.10
High 148.00
Low 82.10
Vol 78,43,580
Open Interest (OI) 2,65,425
Change in OI 1,71,750
Bid Price 143.00
Offer Price 146.00
Bid Quantity 150
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9900
325.65 104.60 47.32% 9816.50
Previous Close 221.05
Open 249.70
High 325.65
Low 230.20
Vol 12,93,080
Open Interest (OI) 1,73,700
Change in OI -12,600
Bid Price 320.90
Offer Price 327.70
Bid Quantity 75
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10250
96.40 30.90 47.18% 10045.75
Previous Close 65.50
Open 52.15
High 99.75
Low 52.10
Vol 50,54,250
Open Interest (OI) 1,53,975
Change in OI 80,850
Bid Price 95.05
Offer Price 96.20
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10300
76.40 22.90 42.80% 10065.75
Previous Close 53.50
Open 54.55
High 80.00
Low 53.55
Vol 2,27,66,000
Open Interest (OI) 17,84,400
Change in OI 11,10,825
Bid Price 76.40
Offer Price 76.90
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9850
360.00 104.90 41.12% 9782.15
Previous Close 255.10
Open 300.00
High 361.20
Low 267.15
Vol 11,850
Open Interest (OI) 6,075
Change in OI 525
Bid Price 362.20
Offer Price 387.35
Bid Quantity 75
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9800
407.55 117.70 40.61% 9734.60
Previous Close 289.85
Open 322.20
High 411.60
Low 302.70
Vol 5,21,775
Open Interest (OI) 2,75,250
Change in OI -33,450
Bid Price 407.00
Offer Price 414.75
Bid Quantity 75
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9750
455.95 131.35 40.47% 9686.20
Previous Close 324.60
Open 393.55
High 455.95
Low 359.50
Vol 8,025
Open Interest (OI) 3,825
Change in OI -525
Bid Price 450.20
Offer Price 456.65
Bid Quantity 675
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10350
60.00 16.65 38.41% 10082.15
Previous Close 43.35
Open 35.30
High 65.15
Low 35.30
Vol 36,86,550
Open Interest (OI) 1,38,450
Change in OI 59,100
Bid Price 56.05
Offer Price 60.00
Bid Quantity 75
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9700
500.00 133.60 36.46% 9642.15
Previous Close 366.40
Open 413.95
High 500.00
Low 384.35
Vol 65,925
Open Interest (OI) 95,250
Change in OI -4,125
Bid Price 491.25
Offer Price 505.70
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10400
47.00 11.95 34.09% 10095.15
Previous Close 35.05
Open 39.00
High 51.90
Low 33.45
Vol 1,75,68,800
Open Interest (OI) 13,15,350
Change in OI 6,18,825
Bid Price 45.80
Offer Price 47.00
Bid Quantity 75
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9600
591.10 140.10 31.06% 9551.05
Previous Close 451.00
Open 516.35
High 591.10
Low 471.00
Vol 59,325
Open Interest (OI) 57,600
Change in OI -5,700
Bid Price 585.85
Offer Price 603.50
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9500
689.00 152.10 28.33% 9453.15
Previous Close 536.90
Open 599.95
High 689.00
Low 560.00
Vol 1,05,900
Open Interest (OI) 1,38,600
Change in OI -20,625
Bid Price 687.15
Offer Price 694.40
Bid Quantity 375
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9650
516.00 111.00 27.41% 9626.15
Previous Close 405.00
Open 489.00
High 534.30
Low 449.55
Vol 1,800
Open Interest (OI) 5,775
Change in OI -150
Bid Price 527.10
Offer Price 583.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10450
34.95 7.00 25.04% 10107.20
Previous Close 27.95
Open 30.95
High 41.20
Low 25.40
Vol 28,78,580
Open Interest (OI) 1,76,700
Change in OI 1,23,450
Bid Price 34.70
Offer Price 35.00
Bid Quantity 75
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9550
614.20 120.85 24.50% 9527.95
Previous Close 493.35
Open 560.25
High 614.20
Low 531.50
Vol 1,650
Open Interest (OI) 2,475
Change in OI -525
Bid Price 620.50
Offer Price 664.75
Bid Quantity 1,425
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9300
888.50 165.30 22.86% 9253.65
Previous Close 723.20
Open 764.65
High 888.50
Low 750.00
Vol 7,875
Open Interest (OI) 54,225
Change in OI -1,425
Bid Price 882.15
Offer Price 888.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9400
767.20 135.45 21.44% 9374.95
Previous Close 631.75
Open 699.95
High 768.00
Low 681.80
Vol 6,675
Open Interest (OI) 45,450
Change in OI 225
Bid Price 780.15
Offer Price 796.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9050
1090.30 190.30 21.14% 9051.85
Previous Close 900.00
Open 1090.30
High 1090.30
Low 1090.30
Vol 75
Open Interest (OI) 225
Change in OI 75
Bid Price 1025.30
Offer Price 1164.65
Bid Quantity 7,350
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10500
26.50 3.85 17.00% 10115.65
Previous Close 22.65
Open 24.95
High 32.30
Low 18.85
Vol 1,61,65,200
Open Interest (OI) 17,58,080
Change in OI 4,38,380
Bid Price 26.50
Offer Price 27.00
Bid Quantity 150
Offer Quantity 2,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9200
958.30 137.75 16.79% 9183.85
Previous Close 820.55
Open 902.00
High 960.70
Low 856.00
Vol 2,325
Open Interest (OI) 13,575
Change in OI -600
Bid Price 980.85
Offer Price 996.00
Bid Quantity 150
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9000
1163.30 148.70 14.66% 8978.85
Previous Close 1014.60
Open 1054.20
High 1163.35
Low 1054.20
Vol 2,775
Open Interest (OI) 28,725
Change in OI 225
Bid Price 1175.70
Offer Price 1195.60
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9100
1041.60 128.20 14.04% 9100.55
Previous Close 913.40
Open 997.25
High 1044.80
Low 978.90
Vol 3,375
Open Interest (OI) 13,050
Change in OI -75
Bid Price 1077.50
Offer Price 1096.55
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9450
660.00 66.10 11.13% 9482.15
Previous Close 593.90
Open 633.70
High 660.00
Low 633.70
Vol 225
Open Interest (OI) 5,025
Change in OI 0
Bid Price 689.50
Offer Price 752.50
Bid Quantity 1,350
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE8900
1179.10 76.10 6.90% 8963.05
Previous Close 1103.00
Open 1174.10
High 1179.10
Low 1174.10
Vol 150
Open Interest (OI) 450
Change in OI 0
Bid Price 1270.45
Offer Price 1298.40
Bid Quantity 1,500
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE10600
14.95 0.55 3.82% 10127.20
Previous Close 14.40
Open 14.10
High 19.35
Low 10.00
Vol 62,50,420
Open Interest (OI)

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
Tata Motors Ltd. 110.75
22.98%
Bharti Infratel Ltd. 236.25
14.65%
State Bank Of India 187.80
14.60%
Tata Steel Ltd. 338.95
10.98%
Hindalco Industries Ltd. 149.25
8.55%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Tata Consultancy Services Ltd. 2048.25
-3.83%
Hindustan Unilever Ltd. 2087.60
-2.87%
Cipla Ltd. 650.90
-2.70%
Bajaj Auto Ltd. 2776.30
-2.69%
Infosys Ltd. 703.55
-1.10%

More from Contributors »

NIFTY50's Announcements

Name
Subject
Analysts
THYROCARE TECHNOLOGIES LIMITEDsymbol:THYROCAREdesc:Analysts
CGPOWERdescUpdates:
Corporate Insolvency Resolution Process

More from Announcements »

Indices Watch

Company Name Current Price Change %
14572.65 -0.75%
11034.87 -0.32%
16158.68 0.37%
34287.24 0.90%
10251.64 1.14%
4276.47 1.23%
13168.97 1.34%
20868.40 1.40%
12904.09 2.38%

More from Indices »

Company Name Current Price Change %
14627.45 0.00%
10142.15 1.13%
10324.15 1.24%
8299.35 1.39%
3946.45 1.69%
14158.05 1.76%
25324.80 1.89%
21034.50 3.16%

More from Indices »

About NIFTY50

History of Nifty50

S&P CNX Nifty is a well diversified 50 stock index accounting for 21 sectors of the economy. It is used for a variety of purposes such as benchmarking fund portfolios, index based derivatives and index funds. S&P CNX Nifty is owned and managed by India Index Services and Products Ltd. (IISL), which is a joint venture between NSE and CRISIL. IISL is India's first specialised company focused upon the index as a core product. IISL has a Marketing and licensing agreement with Standard & Poor's (S&P), who are world leaders in index services. The traded value for the last six months of all Nifty stocks is approximately 44.89% of the traded value of all stocks on the NSE Nifty stocks represent about 58.64% of the total market capitalization as on March 31, 2008. Impact cost of the S&P CNX Nifty for a portfolio size of Rs.2 crore is 0.15% S&P CNX Nifty is professionally maintained and is ideal for derivatives trading Source : NSE

Calculation Methodology

S&P CNX Nifty is computed using market capitalization weighted method, wherein the level of the index reflects the total market value of all the stocks in the index relative to a particular base period. The method also takes into account constituent changes in the index and importantly corporate actions such as stock splits, rights, etc without affecting the index value. Source : NSE

Scrip selection criteria

The constituents and the criteria for the selection judge the effectiveness of the index. Selection of the index set is based on the following criteria: Liquidity (Impact Cost) For inclusion in the index, the security should have traded at an average impact cost of 0.50% or less during the last six months for 90% of the observations for a basket size of Rs. 2 Crores. Impact cost is cost of executing a transaction in a security in proportion to the weightage of its market capitalisation as against the index market capitalisation at any point of time. This is the percentage mark up suffered while buying / selling the desired quantity of a security compared to its ideal price (best buy + best sell) / 2 Floating Stock Companies eligible for inclusion in S&P CNX Nifty should have atleast 10% floating stock. For this purpose, floating stock shall mean stocks which are not held by the promoters and associated entities (where identifiable) of such companies. Others a) A company which comes out with a IPO will be eligible for inclusion in the index, if it fulfills the normal eligiblity criteria for the index like impact cost, market capitalisation and floating stock, for a 3 month period instead of a 6 month period. b) Replacement of Stock from the Index: A stock may be replaced from an index for the following reasons: i. Compulsory changes like corporate actions, delisting etc. In such a scenario, the stock having largest market capitalization and satisfying other requirements related to liquidity, turnover and free float will be considered for inclusion. ii. When a better candidate is available in the replacement pool, which can replace the index stock i.e. the stock with the highest market capitalization in the replacement pool has at least twice the market capitalization of the index stock with the lowest market capitalization. With respect to (2) above, a maximum of 10% of the index size (number of stocks in the index) may be changed in a calendar year. Changes carried out for (2) above are irrespective of changes, if any, carried out for (1) above. Source : NSE

Top
Listen to the latest songs, only on JioSaavn.com