Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
14923.15
Change Change %
245.35 1.67%

17 May, 2021 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE15050
46.35 31.30 207.97% 14876.80
Previous Close 15.05
Open 45.40
High 47.55
Low 11.25
Vol 1,98,18,300
Open Interest (OI) 9,17,175
Change in OI 1,70,550
Bid Price 46.30
Offer Price 47.00
Bid Quantity 75
Offer Quantity 2,175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE15100
31.60 21.05 199.53% 14891.55
Previous Close 10.55
Open 12.00
High 32.35
Low 7.10
Vol 3,35,78,800
Open Interest (OI) 24,88,950
Change in OI 3,43,050
Bid Price 31.25
Offer Price 31.60
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE15000
65.00 43.25 198.85% 14858.15
Previous Close 21.75
Open 35.00
High 67.00
Low 17.60
Vol 6,18,85,600
Open Interest (OI) 35,52,680
Change in OI 1,24,730
Bid Price 65.00
Offer Price 65.50
Bid Quantity 15,600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14950
88.00 57.55 189.00% 14835.15
Previous Close 30.45
Open 39.90
High 90.60
Low 26.45
Vol 2,00,95,600
Open Interest (OI) 7,36,350
Change in OI 1,20,000
Bid Price 88.00
Offer Price 89.00
Bid Quantity 1,200
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE15150
20.15 12.85 176.03% 14903.00
Previous Close 7.30
Open 9.70
High 20.90
Low 4.85
Vol 1,25,22,300
Open Interest (OI) 11,38,420
Change in OI 84,070
Bid Price 19.75
Offer Price 20.15
Bid Quantity 825
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14900
114.00 72.30 173.38% 14809.15
Previous Close 41.70
Open 51.65
High 118.85
Low 38.25
Vol 5,28,08,300
Open Interest (OI) 24,05,780
Change in OI -4,48,340
Bid Price 114.10
Offer Price 114.90
Bid Quantity 75
Offer Quantity 5,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14850
145.55 88.85 156.70% 14777.60
Previous Close 56.70
Open 72.00
High 151.75
Low 54.00
Vol 2,48,18,600
Open Interest (OI) 4,60,200
Change in OI -2,84,850
Bid Price 145.55
Offer Price 147.00
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14800
182.50 107.45 143.17% 14740.65
Previous Close 75.05
Open 90.60
High 188.00
Low 73.10
Vol 4,99,29,400
Open Interest (OI) 18,18,450
Change in OI -7,83,300
Bid Price 180.30
Offer Price 182.50
Bid Quantity 75
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14750
218.10 121.30 125.31% 14705.05
Previous Close 96.80
Open 102.30
High 225.70
Low 96.55
Vol 1,43,16,500
Open Interest (OI) 3,43,500
Change in OI -3,48,825
Bid Price 218.15
Offer Price 221.30
Bid Quantity 375
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14700
260.00 138.30 113.64% 14663.15
Previous Close 121.70
Open 158.25
High 267.80
Low 123.05
Vol 1,80,58,500
Open Interest (OI) 16,78,580
Change in OI -6,82,720
Bid Price 260.05
Offer Price 262.65
Bid Quantity 375
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE15200
11.80 6.20 110.71% 14911.35
Previous Close 5.60
Open 8.00
High 13.20
Low 3.55
Vol 2,58,28,800
Open Interest (OI) 24,74,020
Change in OI 3,47,100
Bid Price 11.80
Offer Price 12.50
Bid Quantity 900
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14650
305.00 154.85 103.13% 14618.15
Previous Close 150.15
Open 167.85
High 310.05
Low 154.05
Vol 23,78,180
Open Interest (OI) 1,22,550
Change in OI -2,81,025
Bid Price 300.15
Offer Price 305.00
Bid Quantity 3,750
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14600
348.00 167.75 93.07% 14575.15
Previous Close 180.25
Open 214.50
High 355.35
Low 187.20
Vol 39,76,650
Open Interest (OI) 4,33,575
Change in OI -6,31,805
Bid Price 346.80
Offer Price 350.55
Bid Quantity 150
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14550
396.70 182.85 85.50% 14526.45
Previous Close 213.85
Open 239.15
High 400.40
Low 224.00
Vol 5,03,475
Open Interest (OI) 83,325
Change in OI -66,600
Bid Price 333.25
Offer Price 398.45
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14500
441.05 191.25 76.56% 14482.10
Previous Close 249.80
Open 282.20
High 448.75
Low 264.60
Vol 9,45,750
Open Interest (OI) 1,40,925
Change in OI -1,96,725
Bid Price 440.10
Offer Price 444.10
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14450
489.80 201.25 69.75% 14433.35
Previous Close 288.55
Open 311.60
High 494.55
Low 306.90
Vol 57,150
Open Interest (OI) 23,400
Change in OI -5,925
Bid Price 485.75
Offer Price 491.45
Bid Quantity 1,575
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE15250
7.15 2.80 64.37% 14916.00
Previous Close 4.35
Open 5.90
High 8.15
Low 2.85
Vol 76,15,120
Open Interest (OI) 10,16,850
Change in OI 3,39,900
Bid Price 7.20
Offer Price 7.35
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14400
539.25 208.30 62.94% 14383.90
Previous Close 330.95
Open 351.65
High 541.70
Low 350.00
Vol 1,11,000
Open Interest (OI) 28,350
Change in OI -11,700
Bid Price 536.00
Offer Price 540.35
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14350
582.90 207.80 55.40% 14340.25
Previous Close 375.10
Open 421.00
High 585.65
Low 409.00
Vol 4,950
Open Interest (OI) 4,125
Change in OI -150
Bid Price 576.45
Offer Price 589.00
Bid Quantity 750
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14300
637.35 220.00 52.71% 14285.80
Previous Close 417.35
Open 463.00
High 642.25
Low 442.65
Vol 92,625
Open Interest (OI) 26,925
Change in OI -900
Bid Price 627.20
Offer Price 638.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14200
736.95 227.60 44.68% 14186.20
Previous Close 509.35
Open 538.00
High 738.00
Low 535.10
Vol 27,300
Open Interest (OI) 18,600
Change in OI -2,475
Bid Price 732.20
Offer Price 737.30
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14250
658.25 192.35 41.29% 14264.90
Previous Close 465.90
Open 500.00
High 658.25
Low 492.20
Vol 825
Open Interest (OI) 2,025
Change in OI 0
Bid Price 680.25
Offer Price 688.05
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14100
826.95 224.45 37.25% 14096.20
Previous Close 602.50
Open 648.60
High 826.95
Low 638.90
Vol 3,825
Open Interest (OI) 1,950
Change in OI -300
Bid Price 827.10
Offer Price 836.50
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14000
930.00 230.75 33.00% 13993.15
Previous Close 699.25
Open 721.50
High 937.00
Low 721.50
Vol 31,575
Open Interest (OI) 23,550
Change in OI -1,500
Bid Price 930.35
Offer Price 936.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13900
1052.65 238.05 29.22% 13870.50
Previous Close 814.60
Open 856.60
High 1052.65
Low 856.60
Vol 525
Open Interest (OI) 1,050
Change in OI 75
Bid Price 1017.95
Offer Price 1054.05
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14150
730.00 164.50 29.09% 14193.15
Previous Close 565.50
Open 715.80
High 738.45
Low 687.05
Vol 1,425
Open Interest (OI) 525
Change in OI 75
Bid Price 779.40
Offer Price 786.80
Bid Quantity 1,500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
PE12850
0.95 0.20 26.67% 14922.20
Previous Close 0.75
Open 1.00
High 1.10
Low 0.55
Vol 13,875
Open Interest (OI) 6,750
Change in OI 4,650
Bid Price 0.50
Offer Price 0.95
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13500
1435.70 254.15 21.51% 13487.45
Previous Close 1181.55
Open 1259.00
High 1435.70
Low 1259.00
Vol 2,925
Open Interest (OI) 6,675
Change in OI 1,650
Bid Price 1426.75
Offer Price 1436.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13800
1091.00 180.20 19.78% 13832.15
Previous Close 910.80
Open 1073.65
High 1091.00
Low 1043.60
Vol 525
Open Interest (OI) 1,125
Change in OI 150
Bid Price 1116.10
Offer Price 1153.65
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE15300
4.55 0.70 18.18% 14918.60
Previous Close 3.85
Open 2.40
High 5.20
Low 2.40
Vol 1,96,33,000
Open Interest (OI) 22,23,520
Change in OI -6,49,500
Bid Price 4.40
Offer Price 4.60
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13000
1935.00 235.00 13.82% 12988.15
Previous Close 1700.00
Open 1935.00
High 1935.00
Low 1935.00
Vol 75
Open Interest (OI) 225
Change in OI 0
Bid Price 1920.45
Offer Price 1944.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13850
1006.00 108.50 12.09% 13917.15
Previous Close 897.50
Open 1006.75
High 1006.75
Low 1006.00
Vol 150
Open Interest (OI) 150
Change in OI 75
Bid Price 1035.30
Offer Price 1140.50
Bid Quantity 2,625
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE14050
704.10 36.95 5.54% 14219.05
Previous Close 667.15
Open 704.10
High 704.10
Low 704.10
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 840.45
Offer Price 887.15
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13750
1003.45 0.00 0.00% 13919.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1160.50
Offer Price 1245.60
Bid Quantity 150
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE12800
1900.00 0.00 0.00% 13023.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 2114.85
Offer Price 2152.80
Bid Quantity 750
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13400
1289.00 0.00 0.00% 13634.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1508.30
Offer Price 1542.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
PE15650
947.65 0.00 0.00% 13975.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 663.20
Offer Price 752.40
Bid Quantity 2,625
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13650
1040.40 0.00 0.00% 13882.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1224.40
Offer Price 1338.85
Bid Quantity 2,625
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
PE15600
974.75 0.00 0.00% 13948.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 659.40
Offer Price 672.70
Bid Quantity 1,500
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13700
951.10 0.00 0.00% 13972.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 525
Change in OI 0
Bid Price 1217.35
Offer Price 1236.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
PE15700
1008.10 0.00 0.00% 13915.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 765.10
Offer Price 787.40
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13300
1374.10 0.00 0.00% 13549.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1607.50
Offer Price 1659.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-05-2021
OPTIDX
CE13600
1115.85 0.00 0.00% 13807.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1317.20
Offer Price 1338.80
Bid Quantity 750
Offer Quantity 1,500

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
IndusInd Bank Ltd. 956.45
9.37%
State Bank Of India 383.10
8.00%
ICICI Bank Ltd. 623.60
5.60%
HDFC Bank Ltd. 1440.25
4.90%
UPL Ltd. 770.75
4.70%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Cipla Ltd. 881.20
-3.22%
Larsen Toubro Ltd. 1386.75
-2.58%
Bharti Airtel Ltd. 549.65
-2.44%
Zee Entertainment Enterprises Ltd. 188.20
-2.26%
Sun Pharmaceutical Industries Ltd. 687.15
-0.79%

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 %
24089.32 -0.01%
13015.45 0.19%
31710.44 0.43%
21468.24 0.63%
26341.69 0.80%
15162.61 1.58%
20180.71 1.60%
6450.91 1.63%
49580.73 1.74%

More from Indices »

Company Name Current Price Change %
25703.55 0.45%
36242.35 1.26%
12672.10 1.60%
15134.15 1.62%
14923.15 1.67%
24812.65 1.84%
6911.70 1.87%
33459.25 4.01%

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