Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
654.80
Change Change %
-8.40 -1.27%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
655.70
Change Change %
-8.10 -1.22%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE640.00
68.95 65.20 1738.67% 585.85
Previous Close 3.75
Open 65.30
High 68.95
Low 65.30
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1.50
Offer Price 73.65
Bid Quantity 12,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE480.00
17.00 15.85 1378.26% 637.80
Previous Close 1.15
Open 17.00
High 17.00
Low 17.00
Vol 4,400
Open Interest (OI) 0
Change in OI 0
Bid Price 14.00
Offer Price 23.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE460.00
8.00 7.35 1130.77% 646.80
Previous Close 0.65
Open 8.00
High 8.00
Low 8.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 7.55
Offer Price 17.95
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE700.00
105.05 93.65 821.49% 549.75
Previous Close 11.40
Open 96.65
High 105.05
Low 96.65
Vol 4,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 32.45
Offer Price 104.90
Bid Quantity 5,500
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE520.00
26.70 23.35 697.01% 628.10
Previous Close 3.35
Open 26.70
High 26.70
Low 26.70
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 24.20
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE500.00
21.00 6.00 40.00% 633.80
Previous Close 15.00
Open 14.50
High 24.00
Low 14.50
Vol 6,600
Open Interest (OI) 9,900
Change in OI 4,400
Bid Price 19.05
Offer Price 27.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE660.00
78.00 17.65 29.25% 576.80
Previous Close 60.35
Open 44.70
High 80.00
Low 44.65
Vol 15,400
Open Interest (OI) 13,200
Change in OI 7,700
Bid Price 68.90
Offer Price 77.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE600.00
52.00 10.75 26.06% 602.80
Previous Close 41.25
Open 35.10
High 57.90
Low 29.40
Vol 1,43,000
Open Interest (OI) 71,500
Change in OI 18,700
Bid Price 50.80
Offer Price 60.00
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE640.00
82.00 16.20 24.62% 572.80
Previous Close 65.80
Open 82.00
High 82.00
Low 82.00
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 80.20
Offer Price 95.35
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE700.00
67.00 10.70 19.01% 587.80
Previous Close 56.30
Open 65.00
High 76.20
Low 50.00
Vol 9,900
Open Interest (OI) 9,900
Change in OI 7,700
Bid Price 35.65
Offer Price 61.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE660.00
73.40 10.40 16.51% 581.40
Previous Close 63.00
Open 115.10
High 115.10
Low 57.40
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 69.15
Offer Price 78.45
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE900.00
18.00 0.05 0.28% 636.80
Previous Close 17.95
Open 20.00
High 20.00
Low 13.90
Vol 9,900
Open Interest (OI) 15,400
Change in OI 0
Bid Price 7.10
Offer Price 18.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE800.00
30.00 0.00 0.00% 624.80
Previous Close 30.00
Open 49.55
High 55.00
Low 27.00
Vol 28,600
Open Interest (OI) 18,700
Change in OI 15,400
Bid Price 24.60
Offer Price 42.00
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE580.00
60.10 0.00 0.00% 594.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 39.15
Offer Price 53.10
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE620.00
68.00 0.00 0.00% 586.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 92.00
Offer Price 106.40
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE780.00
128.30 0.00 0.00% 526.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 147.70
Offer Price 162.75
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE600.00
121.00 0.00 0.00% 533.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 106.35
Offer Price 119.80
Bid Quantity 5,500
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE760.00
46.50 0.00 0.00% 608.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 31.60
Offer Price 46.45
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE680.00
70.00 -3.55 -4.83% 584.80
Previous Close 73.55
Open 70.00
High 70.00
Low 70.00
Vol 1,100
Open Interest (OI) 3,300
Change in OI 1,100
Bid Price 75.05
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE620.00
53.00 -12.00 -18.46% 601.80
Previous Close 65.00
Open 53.00
High 53.00
Low 53.00
Vol 1,100
Open Interest (OI) 9,900
Change in OI 0
Bid Price 53.40
Offer Price 69.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE1000.00
8.05 -3.45 -30.00% 646.75
Previous Close 11.50
Open 6.00
High 12.45
Low 5.05
Vol 30,800
Open Interest (OI) 30,800
Change in OI 0
Bid Price 2.15
Offer Price 8.00
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE860.00
30.00 -14.40 -32.43% 624.80
Previous Close 44.40
Open 30.00
High 30.00
Low 30.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 4.20
Offer Price 27.95
Bid Quantity 25,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE1040.00
5.00 -2.45 -32.89% 649.80
Previous Close 7.45
Open 10.00
High 10.00
Low 4.00
Vol 18,700
Open Interest (OI) 18,700
Change in OI 0
Bid Price 1.65
Offer Price 9.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE780.00
52.45 -30.95 -37.11% 602.35
Previous Close 83.40
Open 55.00
High 55.00
Low 52.45
Vol 2,200
Open Interest (OI) 1,100
Change in OI 0
Bid Price 25.00
Offer Price 46.70
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE940.00
10.00 -11.30 -53.05% 644.80
Previous Close 21.30
Open 10.00
High 10.00
Low 10.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE720.00
57.55 -66.60 -53.64% 597.25
Previous Close 124.15
Open 83.85
High 84.00
Low 51.15
Vol 12,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 42.60
Offer Price 56.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE740.00
45.00 -64.55 -58.92% 609.80
Previous Close 109.55
Open 45.00
High 45.00
Low 45.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 40.20
Offer Price 51.85
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE840.00
19.90 -32.65 -62.13% 634.90
Previous Close 52.55
Open 30.00
High 30.00
Low 19.90
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 18.00
Offer Price 31.90
Bid Quantity 5,500
Offer Quantity 2,200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Escorts Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Escorts Option Contracts expiring on All-Expiry date.

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