Housing Development Finance Corporation Ltd.

NSE Symbol: HDFC | BSE Code: 500010 | ISIN: INE001A01036 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

2415.90

Change	Change %
-76.45	-3.07%
Updated:20 Apr, 2021, 15:59 PM IST

BSE

2414.90

Change	Change %
-78.85	-3.16%
Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2350.00	35.65	10.20	40.08%	2380.25
Previous Close 25.45 Open 7.80 High 35.65 Low 6.00 Vol 2,38,200 Open Interest (OI) 55,200 Change in OI 0 Bid Price 27.05 Offer Price 51.30 Bid Quantity 300 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2440.00	78.35	18.80	31.57%	2337.55
Previous Close 59.55 Open 11.70 High 78.35 Low 11.70 Vol 3,00,000 Open Interest (OI) 83,700 Change in OI 0 Bid Price 57.00 Offer Price 71.05 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2340.00	28.95	6.65	29.82%	2386.95
Previous Close 22.30 Open 6.95 High 28.95 Low 5.50 Vol 1,23,900 Open Interest (OI) 48,300 Change in OI 0 Bid Price 22.60 Offer Price 28.95 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2200.00	6.50	0.80	14.04%	2409.40
Previous Close 5.70 Open 3.20 High 6.50 Low 2.65 Vol 1,39,500 Open Interest (OI) 1,06,200 Change in OI 0 Bid Price 6.20 Offer Price 6.90 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2300.00	17.00	2.05	13.71%	2398.90
Previous Close 14.95 Open 5.50 High 17.00 Low 2.70 Vol 4,74,000 Open Interest (OI) 1,75,500 Change in OI 0 Bid Price 16.20 Offer Price 17.50 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2400.00	46.00	5.20	12.75%	2369.90
Previous Close 40.80 Open 11.60 High 46.00 Low 10.50 Vol 9,63,300 Open Interest (OI) 1,66,800 Change in OI 0 Bid Price 43.05 Offer Price 48.00 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2360.00	29.75	2.90	10.80%	2386.15
Previous Close 26.85 Open 8.60 High 29.75 Low 6.65 Vol 1,57,500 Open Interest (OI) 56,400 Change in OI 0 Bid Price 29.50 Offer Price 49.90 Bid Quantity 600 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2700.00	2.65	0.25	10.42%	2413.25
Previous Close 2.40 Open 5.00 High 7.45 Low 1.95 Vol 3,60,600 Open Interest (OI) 2,66,400 Change in OI 0 Bid Price 2.25 Offer Price 2.65 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2420.00	54.00	4.05	8.11%	2361.90
Previous Close 49.95 Open 17.20 High 54.00 Low 13.45 Vol 4,21,800 Open Interest (OI) 2,23,500 Change in OI 0 Bid Price 54.00 Offer Price 54.80 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2240.00	8.90	0.60	7.23%	2407.00
Previous Close 8.30 Open 5.00 High 9.00 Low 4.90 Vol 84,300 Open Interest (OI) 9,900 Change in OI 0 Bid Price 2.80 Offer Price 27.70 Bid Quantity 4,500 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2450.00	67.85	3.95	6.18%	2348.05
Previous Close 63.90 Open 20.00 High 70.00 Low 18.25 Vol 5,30,100 Open Interest (OI) 47,700 Change in OI 0 Bid Price 61.45 Offer Price 71.45 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2380.00	36.50	2.05	5.95%	2379.40
Previous Close 34.45 Open 10.25 High 36.65 Low 8.75 Vol 1,58,400 Open Interest (OI) 37,800 Change in OI 0 Bid Price 36.50 Offer Price 41.70 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2260.00	10.60	0.55	5.47%	2405.30
Previous Close 10.05 Open 6.00 High 10.85 Low 5.85 Vol 46,500 Open Interest (OI) 9,300 Change in OI 0 Bid Price 7.10 Offer Price 26.40 Bid Quantity 300 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2680.00	3.00	0.15	5.26%	2412.90
Previous Close 2.85 Open 6.00 High 6.00 Low 2.20 Vol 77,400 Open Interest (OI) 10,200 Change in OI 0 Bid Price 1.60 Offer Price 4.00 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2900.00	1.00	0.05	5.26%	2414.90
Previous Close 0.95 Open 1.45 High 1.45 Low 0.75 Vol 14,700 Open Interest (OI) 65,700 Change in OI 0 Bid Price 0.70 Offer Price 1.00 Bid Quantity 1,200 Offer Quantity 1,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2650.00	3.50	0.10	2.94%	2412.40
Previous Close 3.40 Open 11.50 High 13.05 Low 2.65 Vol 3,05,700 Open Interest (OI) 1,18,500 Change in OI 0 Bid Price 2.15 Offer Price 3.50 Bid Quantity 600 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2550.00	143.40	3.90	2.80%	2272.50
Previous Close 139.50 Open 68.60 High 143.40 Low 61.00 Vol 12,900 Open Interest (OI) 26,700 Change in OI 0 Bid Price 140.50 Offer Price 147.30 Bid Quantity 300 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2500.00	101.40	2.75	2.79%	2314.50
Previous Close 98.65 Open 37.95 High 104.00 Low 31.75 Vol 3,39,300 Open Interest (OI) 1,54,200 Change in OI 0 Bid Price 85.75 Offer Price 107.50 Bid Quantity 900 Offer Quantity 1,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2480.00	85.35	2.30	2.77%	2330.55
Previous Close 83.05 Open 20.55 High 86.00 Low 20.50 Vol 3,25,800 Open Interest (OI) 38,100 Change in OI 0 Bid Price 85.65 Offer Price 89.75 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2280.00	13.10	0.35	2.75%	2402.80
Previous Close 12.75 Open 7.80 High 13.30 Low 7.80 Vol 15,000 Open Interest (OI) 16,500 Change in OI 0 Bid Price 9.55 Offer Price 23.00 Bid Quantity 300 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2600.00	188.00	3.60	1.95%	2227.90
Previous Close 184.40 Open 113.00 High 188.00 Low 112.95 Vol 10,200 Open Interest (OI) 59,700 Change in OI 0 Bid Price 186.55 Offer Price 191.30 Bid Quantity 1,500 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE3100.00	2.50	0.00	0.00%	2413.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 300 Change in OI 0 Bid Price 0.10 Offer Price 2.30 Bid Quantity 3,600 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2000.00	431.00	0.00	0.00%	1984.90
Previous Close 431.00 Open 452.00 High 452.00 Low 431.00 Vol 600 Open Interest (OI) 9,600 Change in OI 0 Bid Price 413.10 Offer Price 420.85 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE3000.00	565.00	0.00	0.00%	1850.90
Previous Close 565.00 Open 564.00 High 565.00 Low 564.00 Vol 600 Open Interest (OI) 600 Change in OI 0 Bid Price 506.80 Offer Price 590.40 Bid Quantity 5,700 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2380.00	73.50	0.00	0.00%	2342.40
Previous Close 73.50 Open 73.50 High 73.50 Low 73.50 Vol 300 Open Interest (OI) 600 Change in OI 0 Bid Price 69.25 Offer Price 78.85 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2680.00	208.25	0.00	0.00%	2207.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 300 Change in OI 0 Bid Price 221.50 Offer Price 285.75 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2700.00	207.50	0.00	0.00%	2208.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 28,200 Change in OI 0 Bid Price 236.85 Offer Price 289.35 Bid Quantity 300 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2580.00	166.00	0.00	0.00%	2249.90
Previous Close 166.00 Open 78.10 High 166.00 Low 78.10 Vol 1,500 Open Interest (OI) 14,400 Change in OI 0 Bid Price 161.65 Offer Price 176.90 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2640.00	198.00	0.00	0.00%	2217.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 300 Change in OI 0 Bid Price 183.00 Offer Price 233.20 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2100.00	370.00	0.00	0.00%	2045.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,400 Change in OI 0 Bid Price 313.75 Offer Price 373.95 Bid Quantity 300 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2100.00	3.50	0.00	0.00%	2412.40
Previous Close 3.50 Open 1.95 High 3.50 Low 1.85 Vol 13,800 Open Interest (OI) 23,100 Change in OI 0 Bid Price 2.60 Offer Price 3.95 Bid Quantity 300 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE1760.00	1.00	0.00	0.00%	2414.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,400 Change in OI 0 Bid Price 0.35 Offer Price 1.30 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2320.00	22.15	0.00	0.00%	2393.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 900 Change in OI 0 Bid Price 15.40 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2620.00	156.70	0.00	0.00%	2259.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 900 Change in OI 0 Bid Price 164.65 Offer Price 215.20 Bid Quantity 5,700 Offer Quantity 2,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2650.00	172.00	0.00	0.00%	2243.90
Previous Close 172.00 Open 172.00 High 172.00 Low 172.00 Vol 300 Open Interest (OI) 300 Change in OI 0 Bid Price 232.80 Offer Price 240.80 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2660.00	3.25	0.00	0.00%	2412.65
Previous Close 3.25 Open 10.00 High 10.80 Low 2.55 Vol 1,19,700 Open Interest (OI) 45,300 Change in OI 0 Bid Price 3.20 Offer Price 4.95 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2360.00	82.85	0.00	0.00%	2333.05
Previous Close 82.85 Open 99.00 High 101.00 Low 82.85 Vol 900 Open Interest (OI) 600 Change in OI 0 Bid Price 78.80 Offer Price 95.50 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2800.00	225.00	0.00	0.00%	2190.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,200 Change in OI 0 Bid Price 341.40 Offer Price 390.40 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2200.00	246.00	0.00	0.00%	2169.90
Previous Close 246.00 Open 255.00 High 255.00 Low 246.00 Vol 1,500 Open Interest (OI) 9,000 Change in OI 0 Bid Price 217.70 Offer Price 259.90 Bid Quantity 300 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2350.00	96.85	0.00	0.00%	2319.05
Previous Close 96.85 Open 123.20 High 123.20 Low 96.85 Vol 600 Open Interest (OI) 600 Change in OI 0 Bid Price 87.35 Offer Price 142.30 Bid Quantity 300 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2260.00	311.00	0.00	0.00%	2104.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 300 Change in OI 0 Bid Price 154.95 Offer Price 209.45 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2560.00	146.50	0.00	0.00%	2269.40
Previous Close 146.50 Open 96.00 High 146.50 Low 96.00 Vol 12,300 Open Interest (OI) 25,200 Change in OI 0 Bid Price 150.30 Offer Price 155.80 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2900.00	390.00	0.00	0.00%	2025.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 300 Change in OI 0 Bid Price 421.55 Offer Price 490.15 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2250.00	9.25	0.00	0.00%	2406.65
Previous Close 9.25 Open 7.00 High 9.25 Low 7.00 Vol 1,200 Open Interest (OI) 900 Change in OI 0 Bid Price 1.95 Offer Price 22.60 Bid Quantity 5,700 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2540.00	127.20	0.00	0.00%	2288.70
Previous Close 127.20 Open 82.60 High 127.20 Low 78.00 Vol 1,500 Open Interest (OI) 37,500 Change in OI 0 Bid Price 113.60 Offer Price 142.50 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2520.00	113.35	-2.00	-1.73%	2302.55
Previous Close 115.35 Open 43.85 High 116.65 Low 40.30 Vol 44,100 Open Interest (OI) 21,900 Change in OI 0 Bid Price 114.80 Offer Price 123.70 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2560.00	8.90	-0.20	-2.20%	2407.00
Previous Close 9.10 Open 51.30 High 51.30 Low 8.50 Vol 3,00,000 Open Interest (OI) 88,200 Change in OI 0 Bid Price 8.55 Offer Price 9.40 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2300.00	135.00	-4.00	-2.88%	2280.90
Previous Close 139.00 Open 173.50 High 173.50 Low 135.00 Vol 1,800 Open Interest (OI) 5,400 Change in OI 0 Bid Price 128.80 Offer Price 134.35 Bid Quantity 600 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2460.00	68.40	-2.05	-2.91%	2347.50
Previous Close 70.45 Open 21.00 High 74.00 Low 20.00 Vol 2,34,000 Open Interest (OI) 55,800 Change in OI 0 Bid Price 68.75 Offer Price 86.20 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2460.00	31.50	-1.15	-3.52%	2384.40
Previous Close 32.65 Open 80.00 High 86.15 Low 30.65 Vol 2,78,700 Open Interest (OI) 1,21,200 Change in OI 0 Bid Price 30.85 Offer Price 32.10 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2420.00	49.90	-2.15	-4.13%	2366.00
Previous Close 52.05 Open 80.00 High 80.00 Low 48.55 Vol 58,800 Open Interest (OI) 21,300 Change in OI 0 Bid Price 49.05 Offer Price 49.80 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2740.00	1.05	-0.05	-4.55%	2414.85
Previous Close 1.10 Open 2.40 High 2.75 Low 0.80 Vol 22,500 Open Interest (OI) 50,700 Change in OI 0 Bid Price 0.85 Offer Price 1.80 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2800.00	1.05	-0.05	-4.55%	2414.85
Previous Close 1.10 Open 1.70 High 1.85 Low 1.05 Vol 36,900 Open Interest (OI) 1,57,500 Change in OI 0 Bid Price 1.00 Offer Price 1.20 Bid Quantity 21,900 Offer Quantity 1,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2440.00	40.00	-2.00	-4.76%	2375.90
Previous Close 42.00 Open 95.00 High 95.00 Low 39.00 Vol 1,71,000 Open Interest (OI) 62,400 Change in OI 0 Bid Price 38.90 Offer Price 41.90 Bid Quantity 300 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2450.00	35.30	-1.80	-4.85%	2380.60
Previous Close 37.10 Open 80.00 High 80.00 Low 35.10 Vol 4,53,300 Open Interest (OI) 1,06,200 Change in OI 0 Bid Price 35.15 Offer Price 36.00 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2400.00	59.55	-3.05	-4.87%	2356.35
Previous Close 62.60 Open 124.85 High 130.90 Low 59.55 Vol 1,10,100 Open Interest (OI) 69,300 Change in OI 0 Bid Price 59.05 Offer Price 62.75 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK PE2000.00	1.95	-0.10	-4.88%	2413.95
Previous Close 2.05 Open 1.50 High 2.70 Low 1.40 Vol 13,200 Open Interest (OI) 27,600 Change in OI 0 Bid Price 2.05 Offer Price 2.50 Bid Quantity 300 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2540.00	11.10	-0.60	-5.13%	2404.80
Previous Close 11.70 Open 42.65 High 48.55 Low 11.00 Vol 3,31,200 Open Interest (OI) 1,11,000 Change in OI 0 Bid Price 11.10 Offer Price 11.80 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2580.00	6.90	-0.40	-5.48%	2409.00
Previous Close 7.30 Open 29.30 High 29.30 Low 6.60 Vol 3,46,200 Open Interest (OI) 93,900 Change in OI 0 Bid Price 6.00 Offer Price 7.70 Bid Quantity 600 Offer Quantity 1,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2550.00	9.80	-0.60	-5.77%	2406.10
Previous Close 10.40 Open 39.05 High 41.95 Low 9.65 Vol 7,90,200 Open Interest (OI) 1,84,500 Change in OI 0 Bid Price 9.80 Offer Price 10.50 Bid Quantity 300 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2600.00	5.55	-0.35	-5.93%	2410.35
Previous Close 5.90 Open 21.90 High 25.00 Low 5.30 Vol 10,25,700 Open Interest (OI) 5,20,500 Change in OI 0 Bid Price 5.60 Offer Price 5.80 Bid Quantity 600 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2480.00	24.00	-1.55	-6.07%	2391.90
Previous Close 25.55 Open 78.55 High 80.15 Low 23.95 Vol 4,76,100 Open Interest (OI) 84,600 Change in OI 0 Bid Price 23.95 Offer Price 25.10 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2500.00	18.50	-1.35	-6.80%	2397.40
Previous Close 19.85 Open 73.55 High 74.25 Low 18.00 Vol 15,91,200 Open Interest (OI) 4,37,700 Change in OI 0 Bid Price 18.50 Offer Price 19.00 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2520.00	14.10	-1.20	-7.84%	2401.80
Previous Close 15.30 Open 56.05 High 58.75 Low 14.10 Vol 4,77,600 Open Interest (OI) 87,300 Change in OI 0 Bid Price 14.20 Offer Price 14.95 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2750.00	1.75	-0.15	-7.89%	2414.15
Previous Close 1.90 Open 2.85 High 2.85 Low 1.35 Vol 31,200 Open Interest (OI) 1,37,700 Change in OI 0 Bid Price 1.75 Offer Price 3.00 Bid Quantity 1,800 Offer Quantity 1,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2640.00	3.25	-0.40	-10.96%	2412.65
Previous Close 3.65 Open 9.00 High 12.70 Low 3.10 Vol 2,78,700 Open Interest (OI) 64,200 Change in OI 0 Bid Price 2.50 Offer Price 3.65 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE3000.00	0.60	-0.15	-20.00%	2415.30
Previous Close 0.75 Open 1.25 High 1.25 Low 0.55 Vol 10,200 Open Interest (OI) 60,600 Change in OI 0 Bid Price 0.65 Offer Price 0.85 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 29-04-2021	OPTSTK CE2620.00	3.75	-0.95	-20.21%	2412.15
Previous Close 4.70 Open 14.15 High 16.60 Low 3.75 Vol 1,70,700 Open Interest (OI) 54,000 Change in OI 0 Bid Price 3.90 Offer Price 6.00 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2300.00	51.55	1.80	3.62%	2364.35
Previous Close 49.75 Open 25.00 High 51.55 Low 25.00 Vol 1,15,500 Open Interest (OI) 91,800 Change in OI 0 Bid Price 51.10 Offer Price 52.00 Bid Quantity 1,800 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2400.00	90.00	2.65	3.03%	2325.90
Previous Close 87.35 Open 52.00 High 90.00 Low 51.00 Vol 60,900 Open Interest (OI) 52,200 Change in OI 0 Bid Price 89.85 Offer Price 95.00 Bid Quantity 300 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2200.00	26.35	0.35	1.35%	2389.55
Previous Close 26.00 Open 15.00 High 26.40 Low 14.75 Vol 22,500 Open Interest (OI) 21,000 Change in OI 0 Bid Price 26.20 Offer Price 28.00 Bid Quantity 1,800 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2420.00	140.00	0.00	0.00%	2275.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 600 Change in OI 0 Bid Price 0.00 Offer Price 191.10 Bid Quantity 0 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2280.00	27.00	0.00	0.00%	2388.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 300 Change in OI 0 Bid Price 0.00 Offer Price 57.80 Bid Quantity 0 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2550.00	60.00	0.00	0.00%	2355.90
Previous Close 60.00 Open 60.00 High 60.00 Low 60.00 Vol 300 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.00 Offer Price 135.90 Bid Quantity 0 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2000.00	494.00	0.00	0.00%	1921.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 397.90 Offer Price 471.35 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2000.00	8.00	0.00	0.00%	2407.90
Previous Close 8.00 Open 10.00 High 10.00 Low 8.00 Vol 600 Open Interest (OI) 1,200 Change in OI 0 Bid Price 4.05 Offer Price 7.95 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2520.00	126.25	0.00	0.00%	2289.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,400 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2740.00	300.00	0.00	0.00%	2115.90
Previous Close 300.00 Open 300.00 High 300.00 Low 300.00 Vol 300 Open Interest (OI) 300 Change in OI 0 Bid Price 283.10 Offer Price 360.00 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE3000.00	8.00	0.00	0.00%	2407.90
Previous Close 8.00 Open 10.50 High 10.50 Low 8.00 Vol 1,200 Open Interest (OI) 2,100 Change in OI 0 Bid Price 4.00 Offer Price 8.50 Bid Quantity 600 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2480.00	93.80	0.00	0.00%	2322.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 2.20 Offer Price 0.00 Bid Quantity 300 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2700.00	235.00	0.00	0.00%	2180.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,400 Change in OI 0 Bid Price 238.40 Offer Price 438.70 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2160.00	375.00	0.00	0.00%	2040.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 600 Change in OI 0 Bid Price 239.80 Offer Price 344.80 Bid Quantity 900 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2300.00	175.00	0.00	0.00%	2240.90
Previous Close 175.00 Open 210.00 High 210.00 Low 175.00 Vol 3,300 Open Interest (OI) 2,400 Change in OI 0 Bid Price 162.60 Offer Price 193.30 Bid Quantity 900 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2100.00	394.00	0.00	0.00%	2021.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,800 Change in OI 0 Bid Price 299.65 Offer Price 432.60 Bid Quantity 900 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2100.00	13.50	0.00	0.00%	2402.40
Previous Close 13.50 Open 10.00 High 13.50 Low 10.00 Vol 600 Open Interest (OI) 1,200 Change in OI 0 Bid Price 12.25 Offer Price 18.50 Bid Quantity 2,700 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2620.00	90.00	0.00	0.00%	2325.90
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2840.00	355.00	0.00	0.00%	2060.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 600 Change in OI 0 Bid Price 377.95 Offer Price 478.05 Bid Quantity 900 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2650.00	195.00	0.00	0.00%	2220.90
Previous Close 195.00 Open 195.00 High 195.00 Low 195.00 Vol 300 Open Interest (OI) 900 Change in OI 0 Bid Price 188.55 Offer Price 331.45 Bid Quantity 900 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2600.00	178.25	0.00	0.00%	2237.65
Previous Close 178.25 Open 178.00 High 178.25 Low 178.00 Vol 900 Open Interest (OI) 16,200 Change in OI 0 Bid Price 158.30 Offer Price 223.00 Bid Quantity 900 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2800.00	15.00	0.00	0.00%	2400.90
Previous Close 15.00 Open 24.80 High 24.80 Low 14.10 Vol 8,100 Open Interest (OI) 26,400 Change in OI 0 Bid Price 14.40 Offer Price 15.00 Bid Quantity 300 Offer Quantity 900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2040.00	34.75	0.00	0.00%	2381.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 300 Change in OI 0 Bid Price 0.20 Offer Price 0.00 Bid Quantity 3,600 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2200.00	282.00	0.00	0.00%	2133.90
Previous Close 282.00 Open 282.00 High 282.00 Low 282.00 Vol 1,200 Open Interest (OI) 8,700 Change in OI 0 Bid Price 193.25 Offer Price 298.95 Bid Quantity 5,700 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2400.00	167.00	0.00	0.00%	2248.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 102.00 Offer Price 267.00 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2460.00	84.80	0.00	0.00%	2331.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,800 Change in OI 0 Bid Price 95.15 Offer Price 0.00 Bid Quantity 600 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2850.00	21.80	0.00	0.00%	2394.10
Previous Close 21.80 Open 21.80 High 21.80 Low 21.80 Vol 300 Open Interest (OI) 1,500 Change in OI 0 Bid Price 2.20 Offer Price 0.00 Bid Quantity 300 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2560.00	105.00	0.00	0.00%	2310.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 600 Change in OI 0 Bid Price 0.00 Offer Price 120.00 Bid Quantity 0 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2900.00	8.50	0.00	0.00%	2407.40
Previous Close 8.50 Open 11.50 High 11.50 Low 8.50 Vol 1,500 Open Interest (OI) 5,100 Change in OI 0 Bid Price 7.00 Offer Price 10.50 Bid Quantity 1,500 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK PE2500.00	142.85	0.00	0.00%	2273.05
Previous Close 142.85 Open 99.25 High 142.85 Low 99.25 Vol 5,700 Open Interest (OI) 33,900 Change in OI 0 Bid Price 124.75 Offer Price 148.65 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2540.00	113.90	0.00	0.00%	2302.00
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 0.00 Offer Price 159.95 Bid Quantity 0 Offer Quantity 5,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2500.00	75.00	-0.95	-1.25%	2340.90
Previous Close 75.95 Open 120.00 High 122.05 Low 73.95 Vol 76,200 Open Interest (OI) 60,300 Change in OI 0 Bid Price 74.10 Offer Price 77.50 Bid Quantity 300 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2600.00	44.00	-1.55	-3.40%	2371.90
Previous Close 45.55 Open 70.35 High 76.05 Low 43.60 Vol 82,800 Open Interest (OI) 61,200 Change in OI 0 Bid Price 44.00 Offer Price 46.00 Bid Quantity 3,600 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
HDFC 27-05-2021	OPTSTK CE2700.00	25.00	-1.35	-5.12%	2390.90
Previous Close 26.35 Open 43.40 High 43.40 Low 25.00 Vol 58,800 Open Interest (OI) 47,100 Change in OI 0 Bid Price 25.20 Offer Price 25.50 Bid Quantity 300 Offer Quantity 300 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

HDFC's Price Swing Today

7.04% 92.96%

Recovery from Intraday Low Fall from Intrday High

6.50% 93.50%

Recovery from Intraday Low Fall from Intrday High

HDFC's News and Announcements

Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

By BSE on 11 Mar 2019 | 10:34 AM

Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015 Regarding Payment Of Interest And Principal In ISIN INE001A07PI8

By BSE on 27 Jul 2018 | 16:03 PM

Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN - INE001A07QX5

By BSE on 24 Jul 2018 | 16:00 PM

Intimation In Terms Of Regulations 30 And 57(1) Of The SEBI(LODR) Regulations, 2015. ISIN - INE001A07EA9 And INE001A07FR0

By BSE on 23 Jul 2018 | 15:07 PM

Announcement under Regulation 30 (LODR)-Offer for Sale

By BSE on 17 Jul 2018 | 16:10 PM

HDFC's Recent video coverage

No Records Found!

HDFC's Corporate Information

HDFC's Reports

Housing Development Finance Corporation Limited (HDFC Ltd.) was established in 1977 with the primary objective of meeting a social need of encouraging home ownership by providing lo...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Housing Development Finance Corporation Ltd.

PUT/CALL Ratio (PCR)

Options Chain

HDFC

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites