Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
713.75
Change Change %
4.55 0.64%

Updated:18 Sep, 2020, 15:58 PM IST

BSE
714.10
Change Change %
5.20 0.73%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE700.00
21.95 1.60 7.86% 691.80
Previous Close 20.35
Open 20.20
High 31.15
Low 11.30
Vol 1,25,000
Open Interest (OI) 71,000
Change in OI -18,000
Bid Price 18.35
Offer Price 21.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE660.00
50.00 0.00 0.00% 663.75
Previous Close 50.00
Open 44.50
High 50.00
Low 44.50
Vol 2,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 50.05
Offer Price 68.60
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE560.00
3.85 0.00 0.00% 709.90
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 0.30
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE580.00
3.00 0.00 0.00% 710.75
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 0.30
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE820.00
0.60 0.00 0.00% 713.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 2.40
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE820.00
130.00 0.00 0.00% 583.75
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 91.15
Offer Price 123.90
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE640.00
28.90 0.00 0.00% 684.85
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 64.30
Offer Price 91.95
Bid Quantity 3,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE640.00
1.10 0.00 0.00% 712.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.50
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE630.00
44.00 0.00 0.00% 669.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 73.70
Offer Price 101.35
Bid Quantity 3,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE630.00
1.00 0.00 0.00% 712.75
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 0.40
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE650.00
62.45 0.00 0.00% 651.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 53.85
Offer Price 83.05
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE780.00
1.40 0.00 0.00% 712.35
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 0.50
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE600.00
0.65 0.00 0.00% 713.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE550.00
1.50 0.00 0.00% 712.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE670.00
44.00 -2.70 -5.78% 669.75
Previous Close 46.70
Open 36.70
High 52.90
Low 36.70
Vol 6,000
Open Interest (OI) 20,000
Change in OI -1,000
Bid Price 44.20
Offer Price 57.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE720.00
11.70 -0.85 -6.77% 702.05
Previous Close 12.55
Open 13.45
High 18.60
Low 5.80
Vol 6,25,000
Open Interest (OI) 2,13,000
Change in OI -38,000
Bid Price 11.00
Offer Price 11.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE710.00
14.40 -1.55 -9.72% 699.35
Previous Close 15.95
Open 17.90
High 23.35
Low 8.60
Vol 1,28,000
Open Interest (OI) 57,000
Change in OI -13,000
Bid Price 14.45
Offer Price 17.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE750.00
3.70 -0.70 -15.91% 710.05
Previous Close 4.40
Open 4.50
High 7.20
Low 2.00
Vol 74,000
Open Interest (OI) 80,000
Change in OI -3,000
Bid Price 3.20
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE690.00
26.75 -5.75 -17.69% 687.00
Previous Close 32.50
Open 24.65
High 27.80
Low 23.55
Vol 4,000
Open Interest (OI) 56,000
Change in OI -1,000
Bid Price 18.15
Offer Price 30.55
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE730.00
7.00 -2.00 -22.22% 706.75
Previous Close 9.00
Open 8.30
High 13.80
Low 4.10
Vol 2,02,000
Open Interest (OI) 92,000
Change in OI 19,000
Bid Price 7.05
Offer Price 8.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE670.00
2.00 -0.60 -23.08% 711.75
Previous Close 2.60
Open 2.00
High 2.10
Low 1.60
Vol 14,000
Open Interest (OI) 23,000
Change in OI -3,000
Bid Price 1.60
Offer Price 3.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE620.00
1.00 -0.30 -23.08% 712.75
Previous Close 1.30
Open 1.00
High 1.00
Low 1.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI -1,000
Bid Price 0.30
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE740.00
4.95 -1.55 -23.85% 708.80
Previous Close 6.50
Open 6.15
High 9.60
Low 2.50
Vol 1,58,000
Open Interest (OI) 74,000
Change in OI 6,000
Bid Price 4.50
Offer Price 5.65
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE680.00
29.85 -9.75 -24.62% 683.90
Previous Close 39.60
Open 27.85
High 30.60
Low 25.40
Vol 6,000
Open Interest (OI) 47,000
Change in OI -1,000
Bid Price 24.60
Offer Price 54.00
Bid Quantity 2,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE700.00
6.60 -3.15 -32.31% 707.15
Previous Close 9.75
Open 7.95
High 13.85
Low 3.80
Vol 46,000
Open Interest (OI) 21,000
Change in OI 5,000
Bid Price 4.85
Offer Price 6.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE690.00
3.50 -2.20 -38.60% 710.25
Previous Close 5.70
Open 5.25
High 5.30
Low 3.50
Vol 13,000
Open Interest (OI) 17,000
Change in OI -2,000
Bid Price 3.25
Offer Price 3.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE720.00
14.15 -9.55 -40.30% 699.60
Previous Close 23.70
Open 22.45
High 22.45
Low 13.90
Vol 3,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 5.15
Offer Price 16.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE760.00
2.05 -1.45 -41.43% 711.70
Previous Close 3.50
Open 2.40
High 3.95
Low 1.60
Vol 15,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 2.15
Offer Price 3.20
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
CE800.00
0.90 -0.70 -43.75% 712.85
Previous Close 1.60
Open 1.00
High 1.00
Low 0.15
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE680.00
2.15 -1.85 -46.25% 711.60
Previous Close 4.00
Open 3.50
High 4.80
Low 2.00
Vol 20,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 1.70
Offer Price 3.15
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE650.00
0.50 -0.80 -61.54% 713.25
Previous Close 1.30
Open 0.25
High 1.05
Low 0.25
Vol 6,000
Open Interest (OI) 26,000
Change in OI 1,000
Bid Price 0.50
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE660.00
0.45 -1.75 -79.55% 713.30
Previous Close 2.20
Open 1.05
High 1.15
Low 0.45
Vol 4,000
Open Interest (OI) 23,000
Change in OI -1,000
Bid Price 0.60
Offer Price 1.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
24-09-2020
OPTSTK
PE710.00
10.00 -68.90 -87.33% 703.75
Previous Close 78.90
Open 8.10
High 10.00
Low 6.85
Vol 3,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 4.15
Offer Price 11.10
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
30.00 3.05 11.32% 683.75
Previous Close 26.95
Open 29.50
High 30.00
Low 26.95
Vol 7,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 30.00
Offer Price 35.75
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
10.00 0.00 0.00% 703.75
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 1.10
Offer Price 8.00
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE700.00
39.55 -10.45 -20.90% 674.20
Previous Close 50.00
Open 50.00
High 50.00
Low 35.00
Vol 53,000
Open Interest (OI) 35,000
Change in OI 32,000
Bid Price 39.40
Offer Price 43.10
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
CE750.00
24.90 -14.40 -36.64% 688.85
Previous Close 39.30
Open 24.90
High 24.90
Low 24.90
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 15.00
Offer Price 23.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GODREJCP
29-10-2020
OPTSTK
PE650.00
11.00 -18.80 -63.09% 702.75
Previous Close 29.80
Open 11.00
High 11.00
Low 11.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3.10
Offer Price 11.00
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