Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
671.75
Change Change %
-14.75 -2.15%

Updated:22 Oct, 2020, 15:58 PM IST

BSE
671.75
Change Change %
-14.70 -2.14%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE720.00
50.45 16.20 47.30% 621.30
Previous Close 34.25
Open 45.15
High 50.45
Low 45.15
Vol 3,000
Open Interest (OI) 31,000
Change in OI 0
Bid Price 45.90
Offer Price 49.80
Bid Quantity 1,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE690.00
22.95 6.35 38.25% 648.80
Previous Close 16.60
Open 18.90
High 22.95
Low 18.90
Vol 2,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 20.10
Offer Price 23.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE670.00
10.55 2.90 37.91% 661.20
Previous Close 7.65
Open 12.60
High 13.65
Low 10.50
Vol 48,000
Open Interest (OI) 23,000
Change in OI 4,000
Bid Price 9.65
Offer Price 10.75
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE650.00
3.80 0.80 26.67% 667.95
Previous Close 3.00
Open 4.50
High 5.95
Low 3.50
Vol 61,000
Open Interest (OI) 93,000
Change in OI 12,000
Bid Price 3.75
Offer Price 4.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE700.00
27.90 4.40 18.72% 643.85
Previous Close 23.50
Open 27.90
High 27.90
Low 27.90
Vol 1,000
Open Interest (OI) 53,000
Change in OI 0
Bid Price 28.15
Offer Price 35.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE820.00
0.60 0.05 9.09% 671.15
Previous Close 0.55
Open 0.70
High 0.70
Low 0.55
Vol 4,000
Open Interest (OI) 16,000
Change in OI -2,000
Bid Price 0.25
Offer Price 0.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE680.00
15.05 0.15 1.01% 656.70
Previous Close 14.90
Open 12.40
High 18.30
Low 12.20
Vol 98,000
Open Interest (OI) 38,000
Change in OI 5,000
Bid Price 13.75
Offer Price 15.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE740.00
55.00 0.00 0.00% 616.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 56.10
Offer Price 78.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE800.00
80.50 0.00 0.00% 591.25
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 95.40
Offer Price 144.00
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE660.00
6.20 0.00 0.00% 665.55
Previous Close 6.20
Open 13.20
High 13.20
Low 5.85
Vol 59,000
Open Interest (OI) 23,000
Change in OI 2,000
Bid Price 3.30
Offer Price 7.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE640.00
5.40 0.00 0.00% 666.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 2.00
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE840.00
0.25 0.00 0.00% 671.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE790.00
1.00 0.00 0.00% 670.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.30
Offer Price 2.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE730.00
56.85 0.00 0.00% 614.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 45.90
Offer Price 63.70
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE630.00
2.00 0.00 0.00% 669.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.50
Offer Price 3.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE620.00
2.75 0.00 0.00% 669.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE750.00
37.90 0.00 0.00% 633.85
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 65.90
Offer Price 87.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE850.00
0.05 0.00 0.00% 671.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.15
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE710.00
28.00 0.00 0.00% 643.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 38.60
Offer Price 48.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE760.00
63.50 0.00 0.00% 608.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 75.90
Offer Price 97.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE810.00
0.65 -0.05 -7.14% 671.10
Previous Close 0.70
Open 0.60
High 0.85
Low 0.55
Vol 5,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.20
Offer Price 1.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE800.00
0.55 -0.10 -15.38% 671.20
Previous Close 0.65
Open 0.50
High 0.65
Low 0.45
Vol 27,000
Open Interest (OI) 1,19,000
Change in OI -23,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE750.00
1.35 -0.60 -30.77% 670.40
Previous Close 1.95
Open 1.45
High 1.50
Low 1.00
Vol 29,000
Open Interest (OI) 1,35,000
Change in OI -6,000
Bid Price 1.10
Offer Price 1.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE770.00
0.90 -0.45 -33.33% 670.85
Previous Close 1.35
Open 0.50
High 0.90
Low 0.50
Vol 5,000
Open Interest (OI) 36,000
Change in OI -3,000
Bid Price 0.55
Offer Price 1.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE760.00
1.00 -0.60 -37.50% 670.75
Previous Close 1.60
Open 1.00
High 1.05
Low 0.95
Vol 17,000
Open Interest (OI) 1,63,000
Change in OI -11,000
Bid Price 0.85
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE740.00
1.30 -1.10 -45.83% 670.45
Previous Close 2.40
Open 1.95
High 1.95
Low 1.20
Vol 8,000
Open Interest (OI) 1,00,000
Change in OI -1,000
Bid Price 1.25
Offer Price 1.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE680.00
9.25 -7.90 -46.06% 662.50
Previous Close 17.15
Open 15.25
High 15.25
Low 8.60
Vol 80,000
Open Interest (OI) 49,000
Change in OI 30,000
Bid Price 8.65
Offer Price 9.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE780.00
0.50 -0.50 -50.00% 671.25
Previous Close 1.00
Open 0.40
High 0.50
Low 0.40
Vol 3,000
Open Interest (OI) 63,000
Change in OI -3,000
Bid Price 0.55
Offer Price 1.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE730.00
1.65 -1.70 -50.75% 670.10
Previous Close 3.35
Open 2.15
High 2.95
Low 1.65
Vol 13,000
Open Interest (OI) 64,000
Change in OI -2,000
Bid Price 1.45
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE720.00
2.20 -2.45 -52.69% 669.55
Previous Close 4.65
Open 4.40
High 4.40
Low 2.00
Vol 62,000
Open Interest (OI) 1,27,000
Change in OI 11,000
Bid Price 2.00
Offer Price 2.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE710.00
3.20 -3.70 -53.62% 668.55
Previous Close 6.90
Open 6.05
High 6.05
Low 2.80
Vol 67,000
Open Interest (OI) 68,000
Change in OI -1,000
Bid Price 3.15
Offer Price 3.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE700.00
4.05 -6.00 -59.70% 667.70
Previous Close 10.05
Open 8.40
High 8.65
Low 3.75
Vol 2,37,000
Open Interest (OI) 1,72,000
Change in OI 22,000
Bid Price 4.10
Offer Price 4.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE600.00
1.00 -1.50 -60.00% 670.75
Previous Close 2.50
Open 1.50
High 1.50
Low 1.00
Vol 2,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.55
Offer Price 1.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE690.00
5.90 -13.10 -68.95% 665.85
Previous Close 19.00
Open 15.00
High 15.00
Low 5.00
Vol 43,000
Open Interest (OI) 17,000
Change in OI 13,000
Bid Price 5.25
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE660.00
7.10 -22.90 -76.33% 664.65
Previous Close 30.00
Open 25.00
High 25.00
Low 7.10
Vol 2,000
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 4.95
Offer Price 44.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE670.00
13.00 -58.60 -81.84% 658.75
Previous Close 71.60
Open 14.00
High 15.45
Low 12.05
Vol 11,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 11.65
Offer Price 14.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
CE740.00
16.00 0.00 0.00% 655.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.00
Offer Price 30.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
CE800.00
11.00 0.00 0.00% 660.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.00
Offer Price 10.00
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
PE700.00
40.00 0.00 0.00% 631.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 39.50
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
CE700.00
22.00 -6.00 -21.43% 649.75
Previous Close 28.00
Open 23.20
High 23.20
Low 21.00
Vol 7,000
Open Interest (OI) 14,000
Change in OI 4,000
Bid Price 20.50
Offer Price 24.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
PE680.00
32.00 -24.30 -43.16% 639.75
Previous Close 56.30
Open 32.00
High 32.00
Low 32.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
CE680.00
29.00 -33.30 -53.45% 642.75
Previous Close 62.30
Open 29.00
High 29.00
Low 29.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 34.95
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
CE710.00
18.30 -31.15 -62.99% 653.45
Previous Close 49.45
Open 14.30
High 18.30
Low 14.30
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
PE620.00
10.00 -19.85 -66.50% 661.75
Previous Close 29.85
Open 10.00
High 10.00
Low 10.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
26-11-2020
OPTSTK
PE600.00
6.90 -16.30 -70.26% 664.85
Previous Close 23.20
Open 6.50
High 6.90
Low 6.50
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 5.50
Offer Price 9.00
Bid Quantity 1,000
Offer Quantity 1,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Godrej Consumer Prod Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Godrej Consumer Prod Option Contracts expiring on All-Expiry date.

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