Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
9979.10
Change Change %
152.95 1.56%

02 Jun, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE11350
0.35 0.10 40.00% 9978.75
Previous Close 0.25
Open 0.75
High 0.75
Low 0.25
Vol 80,550
Open Interest (OI) 64,575
Change in OI 14,625
Bid Price 0.30
Offer Price 0.35
Bid Quantity 525
Offer Quantity 32,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10400
6.00 1.60 36.36% 9973.10
Previous Close 4.40
Open 6.00
High 8.75
Low 3.05
Vol 81,11,020
Open Interest (OI) 8,89,125
Change in OI 71,400
Bid Price 5.40
Offer Price 5.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10300
11.00 2.15 24.29% 9968.10
Previous Close 8.85
Open 9.10
High 12.40
Low 5.00
Vol 1,41,38,800
Open Interest (OI) 9,51,000
Change in OI 1,97,850
Bid Price 10.65
Offer Price 11.00
Bid Quantity 150
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10350
7.55 1.45 23.77% 9971.55
Previous Close 6.10
Open 8.00
High 9.50
Low 3.15
Vol 17,97,150
Open Interest (OI) 2,23,200
Change in OI 1,61,175
Bid Price 7.50
Offer Price 8.10
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10450
4.25 0.80 23.19% 9974.85
Previous Close 3.45
Open 6.00
High 6.80
Low 2.95
Vol 8,35,650
Open Interest (OI) 89,250
Change in OI -8,475
Bid Price 4.25
Offer Price 4.50
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10200
22.00 3.60 19.57% 9957.10
Previous Close 18.40
Open 13.65
High 22.40
Low 8.05
Vol 2,85,73,900
Open Interest (OI) 14,37,680
Change in OI 2,74,960
Bid Price 21.65
Offer Price 22.00
Bid Quantity 1,350
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10150
31.00 4.85 18.55% 9948.10
Previous Close 26.15
Open 27.80
High 31.55
Low 11.95
Vol 65,82,820
Open Interest (OI) 2,63,925
Change in OI 1,29,375
Bid Price 30.20
Offer Price 31.00
Bid Quantity 225
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10500
3.20 0.50 18.52% 9975.90
Previous Close 2.70
Open 4.65
High 5.70
Low 2.15
Vol 1,11,29,100
Open Interest (OI) 16,25,320
Change in OI 85,870
Bid Price 3.15
Offer Price 3.35
Bid Quantity 1,575
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10250
14.90 2.25 17.79% 9964.20
Previous Close 12.65
Open 13.50
High 16.35
Low 6.00
Vol 40,23,380
Open Interest (OI) 2,75,850
Change in OI 82,950
Bid Price 15.05
Offer Price 15.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10550
2.40 0.35 17.07% 9976.70
Previous Close 2.05
Open 4.05
High 4.95
Low 1.85
Vol 3,79,800
Open Interest (OI) 49,875
Change in OI -19,275
Bid Price 2.40
Offer Price 2.60
Bid Quantity 1,050
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10600
1.80 0.25 16.13% 9977.30
Previous Close 1.55
Open 2.95
High 3.50
Low 1.35
Vol 27,04,720
Open Interest (OI) 4,57,050
Change in OI 68,250
Bid Price 1.50
Offer Price 1.80
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10050
60.00 7.45 14.18% 9919.10
Previous Close 52.55
Open 33.15
High 60.70
Low 22.95
Vol 82,23,300
Open Interest (OI) 2,93,175
Change in OI 86,625
Bid Price 59.00
Offer Price 60.00
Bid Quantity 75
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9900
139.80 16.50 13.38% 9839.30
Previous Close 123.30
Open 74.85
High 141.00
Low 57.20
Vol 3,97,33,000
Open Interest (OI) 10,93,650
Change in OI -81,230
Bid Price 137.05
Offer Price 141.00
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10000
81.00 9.10 12.66% 9898.10
Previous Close 71.90
Open 40.65
High 81.00
Low 31.25
Vol 5,62,91,000
Open Interest (OI) 24,29,480
Change in OI 4,41,300
Bid Price 80.00
Offer Price 81.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10100
42.10 4.60 12.27% 9937.00
Previous Close 37.50
Open 25.65
High 44.00
Low 16.30
Vol 3,04,17,800
Open Interest (OI) 9,97,200
Change in OI 1,76,100
Bid Price 42.10
Offer Price 44.00
Bid Quantity 1,500
Offer Quantity 8,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9950
105.00 9.80 10.29% 9874.10
Previous Close 95.20
Open 60.05
High 110.75
Low 43.15
Vol 1,21,97,100
Open Interest (OI) 2,51,250
Change in OI -27,900
Bid Price 106.00
Offer Price 110.50
Bid Quantity 750
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9750
257.80 20.70 8.73% 9721.30
Previous Close 237.10
Open 149.60
High 257.85
Low 121.45
Vol 11,36,780
Open Interest (OI) 39,300
Change in OI -60,675
Bid Price 248.95
Offer Price 264.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9800
211.00 15.30 7.82% 9768.10
Previous Close 195.70
Open 156.80
High 215.70
Low 90.70
Vol 2,01,68,900
Open Interest (OI) 7,42,875
Change in OI -1,97,475
Bid Price 211.10
Offer Price 218.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9850
169.10 12.20 7.78% 9810.00
Previous Close 156.90
Open 100.20
High 178.10
Low 74.15
Vol 69,70,050
Open Interest (OI) 1,90,350
Change in OI -52,125
Bid Price 169.20
Offer Price 179.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9700
303.75 20.95 7.41% 9675.35
Previous Close 282.80
Open 184.30
High 303.75
Low 151.25
Vol 49,17,980
Open Interest (OI) 7,15,800
Change in OI -2,56,500
Bid Price 301.10
Offer Price 306.65
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10800
0.75 0.05 7.14% 9978.35
Previous Close 0.70
Open 1.75
High 1.85
Low 0.60
Vol 7,78,350
Open Interest (OI) 1,46,100
Change in OI -22,875
Bid Price 0.70
Offer Price 0.80
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9600
398.00 21.80 5.79% 9581.10
Previous Close 376.20
Open 264.35
High 398.00
Low 224.00
Vol 11,87,100
Open Interest (OI) 3,16,200
Change in OI -1,83,075
Bid Price 395.35
Offer Price 402.15
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9650
345.90 17.75 5.41% 9633.20
Previous Close 328.15
Open 213.70
High 347.40
Low 179.20
Vol 1,06,425
Open Interest (OI) 29,400
Change in OI -20,775
Bid Price 347.60
Offer Price 355.55
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9500
496.85 22.55 4.75% 9482.25
Previous Close 474.30
Open 363.45
High 496.85
Low 307.05
Vol 7,26,825
Open Interest (OI) 4,65,750
Change in OI -1,64,925
Bid Price 496.85
Offer Price 497.35
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9550
443.65 19.45 4.59% 9535.45
Previous Close 424.20
Open 266.85
High 443.75
Low 266.80
Vol 46,200
Open Interest (OI) 23,925
Change in OI -10,350
Bid Price 442.65
Offer Price 452.55
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9450
543.10 19.40 3.70% 9436.00
Previous Close 523.70
Open 353.05
High 543.10
Low 353.05
Vol 22,575
Open Interest (OI) 57,375
Change in OI -11,175
Bid Price 540.55
Offer Price 547.75
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9350
640.00 21.10 3.41% 9339.10
Previous Close 618.90
Open 458.10
High 640.00
Low 451.00
Vol 7,500
Open Interest (OI) 24,150
Change in OI -3,525
Bid Price 639.00
Offer Price 645.85
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9400
590.20 17.90 3.13% 9388.90
Previous Close 572.30
Open 403.10
High 590.20
Low 402.65
Vol 1,23,975
Open Interest (OI) 3,43,875
Change in OI -30,600
Bid Price 592.60
Offer Price 598.70
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9100
891.45 22.00 2.53% 9087.65
Previous Close 869.45
Open 701.25
High 891.45
Low 693.60
Vol 28,800
Open Interest (OI) 96,150
Change in OI -19,125
Bid Price 887.75
Offer Price 895.40
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9200
787.50 16.95 2.20% 9191.60
Previous Close 770.55
Open 605.00
High 787.50
Low 596.05
Vol 37,950
Open Interest (OI) 1,04,325
Change in OI -21,750
Bid Price 790.00
Offer Price 799.95
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9300
686.30 14.25 2.12% 9292.80
Previous Close 672.05
Open 504.50
High 688.55
Low 493.55
Vol 1,18,275
Open Interest (OI) 2,05,800
Change in OI -45,525
Bid Price 688.90
Offer Price 695.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9000
988.00 18.30 1.89% 8991.10
Previous Close 969.70
Open 800.80
High 988.00
Low 781.30
Vol 21,525
Open Interest (OI) 83,850
Change in OI -6,600
Bid Price 987.35
Offer Price 998.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8900
1079.00 9.20 0.86% 8900.10
Previous Close 1069.80
Open 997.95
High 1079.00
Low 940.00
Vol 1,650
Open Interest (OI) 11,700
Change in OI -1,050
Bid Price 1078.00
Offer Price 1098.10
Bid Quantity 1,050
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9150
823.90 3.70 0.45% 9155.20
Previous Close 820.20
Open 653.00
High 823.90
Low 653.00
Vol 3,075
Open Interest (OI) 9,600
Change in OI -825
Bid Price 837.95
Offer Price 849.15
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8500
1485.00 1.45 0.10% 8494.10
Previous Close 1483.55
Open 1361.95
High 1487.85
Low 1319.00
Vol 900
Open Interest (OI) 6,075
Change in OI -600
Bid Price 1476.05
Offer Price 1500.50
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8800
1170.00 0.95 0.08% 8809.10
Previous Close 1169.05
Open 1021.00
High 1175.00
Low 1021.00
Vol 1,125
Open Interest (OI) 8,025
Change in OI -1,050
Bid Price 1179.60
Offer Price 1199.85
Bid Quantity 1,725
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9250
724.35 0.30 0.04% 9254.75
Previous Close 724.05
Open 553.20
High 724.35
Low 553.20
Vol 10,875
Open Interest (OI) 23,550
Change in OI -6,000
Bid Price 738.70
Offer Price 749.80
Bid Quantity 75
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8250
1.65 0.00 0.00% 9977.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 2,475
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8350
0.90 0.00 0.00% 9978.20
Previous Close 0.90
Open 2.70
High 2.70
Low 0.90

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
Bajaj Finserv Ltd. 5184.70
11.85%
Bajaj Finance Ltd. 2346.20
11.48%
Tata Motors Ltd. 96.50
10.39%
Kotak Mahindra Bank Ltd. 1342.90
10.13%
Zee Entertainment Enterprises Ltd. 198.95
9.40%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Coal India Ltd. 143.40
-4.64%
Maruti Suzuki India Ltd. 5690.10
-2.39%
ITC Ltd. 197.25
-2.20%
Dr. Reddys Laboratories Ltd. 3895.30
-1.97%
Bharat Petroleum Corporation Ltd. 341.60
-1.82%

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 %
10965.24 -0.54%
15817.29 0.68%
14476.94 0.77%
12625.38 1.26%
10076.30 1.41%
4199.81 1.44%
12913.91 1.47%
33825.53 1.57%
20630.76 2.08%

More from Indices »

Company Name Current Price Change %
24600.00 0.65%
14422.40 0.81%
3882.60 1.14%
13870.40 1.36%
10139.75 1.43%
8137.45 1.46%
9979.10 1.56%
20530.20 2.86%

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