Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
17119.15
Change Change %
-110.70 -0.64%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
17050.00
Change Change %
-183.25 -1.06%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE17000.00
139.00 18.85 15.69% 16980.15
Previous Close 120.15
Open 146.45
High 209.00
Low 69.90
Vol 1,400
Open Interest (OI) 650
Change in OI -150
Bid Price 65.05
Offer Price 140.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE17250.00
289.40 7.35 2.61% 16829.75
Previous Close 282.05
Open 315.20
High 315.20
Low 289.40
Vol 100
Open Interest (OI) 200
Change in OI 0
Bid Price 245.05
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE14000.00
1820.00 0.00 0.00% 15299.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 2404.05
Offer Price 3497.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14000.00
0.10 0.00 0.00% 17119.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 150
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14250.00
64.20 0.00 0.00% 17054.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE14500.00
1340.00 0.00 0.00% 15779.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 1929.60
Offer Price 2924.80
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15000.00
889.70 0.00 0.00% 16229.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 1276.75
Offer Price 2037.60
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15750.00
1200.00 -81.30 -6.35% 15919.15
Previous Close 1281.30
Open 1146.80
High 1200.00
Low 1146.80
Vol 200
Open Interest (OI) 1,050
Change in OI -50
Bid Price 741.60
Offer Price 1241.10
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15750.00
10.00 -1.00 -9.09% 17109.15
Previous Close 11.00
Open 10.00
High 10.50
Low 10.00
Vol 250
Open Interest (OI) 1,450
Change in OI 50
Bid Price 0.00
Offer Price 8.00
Bid Quantity 0
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15500.00
1390.00 -141.75 -9.25% 15729.15
Previous Close 1531.75
Open 1400.00
High 1400.00
Low 1390.00
Vol 150
Open Interest (OI) 1,900
Change in OI 0
Bid Price 1265.05
Offer Price 1514.95
Bid Quantity 100
Offer Quantity 350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14500.00
1.00 -0.15 -13.04% 17118.15
Previous Close 1.15
Open 1.00
High 1.00
Low 1.00
Vol 100
Open Interest (OI) 1,750
Change in OI -50
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16000.00
903.00 -178.05 -16.47% 16216.15
Previous Close 1081.05
Open 1005.30
High 1061.65
Low 845.00
Vol 650
Open Interest (OI) 4,350
Change in OI -250
Bid Price 903.00
Offer Price 928.30
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16250.00
672.50 -227.85 -25.31% 16446.65
Previous Close 900.35
Open 889.75
High 993.85
Low 578.00
Vol 300
Open Interest (OI) 2,900
Change in OI -150
Bid Price 629.05
Offer Price 797.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16500.00
456.10 -166.75 -26.77% 16663.05
Previous Close 622.85
Open 587.10
High 587.10
Low 400.00
Vol 1,100
Open Interest (OI) 3,300
Change in OI -550
Bid Price 381.00
Offer Price 506.25
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE19000.00
5.85 -3.80 -39.38% 17113.30
Previous Close 9.65
Open 6.65
High 6.65
Low 5.85
Vol 200
Open Interest (OI) 1,600
Change in OI 100
Bid Price 0.00
Offer Price 4.85
Bid Quantity 0
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16750.00
205.75 -160.80 -43.87% 16913.40
Previous Close 366.55
Open 325.20
High 444.30
Low 175.00
Vol 2,600
Open Interest (OI) 1,450
Change in OI -550
Bid Price 1.05
Offer Price 315.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16750.00
29.00 -23.60 -44.87% 17090.15
Previous Close 52.60
Open 86.95
High 90.00
Low 26.40
Vol 4,350
Open Interest (OI) 2,400
Change in OI -750
Bid Price 25.30
Offer Price 50.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17750.00
10.00 -12.30 -55.16% 17109.15
Previous Close 22.30
Open 5.05
High 20.00
Low 5.05
Vol 150
Open Interest (OI) 400
Change in OI -50
Bid Price 3.10
Offer Price 15.00
Bid Quantity 200
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15000.00
2.45 -3.20 -56.64% 17116.70
Previous Close 5.65
Open 8.00
High 8.00
Low 2.45
Vol 1,300
Open Interest (OI) 5,400
Change in OI -450
Bid Price 2.25
Offer Price 2.45
Bid Quantity 100
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16500.00
10.50 -14.65 -58.25% 17108.65
Previous Close 25.15
Open 27.05
High 35.00
Low 6.30
Vol 37,450
Open Interest (OI) 5,500
Change in OI -350
Bid Price 4.00
Offer Price 13.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15500.00
3.75 -5.45 -59.24% 17115.40
Previous Close 9.20
Open 7.00
High 7.00
Low 3.50
Vol 2,200
Open Interest (OI) 5,400
Change in OI -350
Bid Price 0.00
Offer Price 3.75
Bid Quantity 0
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE18000.00
6.20 -14.75 -70.41% 17112.95
Previous Close 20.95
Open 3.10
High 21.50
Low 2.30
Vol 9,200
Open Interest (OI) 6,000
Change in OI -1,000
Bid Price 6.00
Offer Price 7.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17250.00
30.00 -79.35 -72.57% 17089.15
Previous Close 109.35
Open 25.00
High 90.00
Low 15.00
Vol 19,600
Open Interest (OI) 2,700
Change in OI -1,950
Bid Price 27.00
Offer Price 39.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15250.00
3.80 -10.75 -73.88% 17115.35
Previous Close 14.55
Open 1.05
High 3.80
Low 0.75
Vol 200
Open Interest (OI) 150
Change in OI -150
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17000.00
51.00 -144.35 -73.89% 17068.15
Previous Close 195.35
Open 146.00
High 210.95
Low 51.00
Vol 9,650
Open Interest (OI) 4,800
Change in OI -1,850
Bid Price 51.00
Offer Price 68.05
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17500.00
11.50 -32.65 -73.95% 17107.65
Previous Close 44.15
Open 25.00
High 45.10
Low 8.00
Vol 45,450
Open Interest (OI) 7,300
Change in OI -2,750
Bid Price 11.50
Offer Price 17.95
Bid Quantity 250
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16000.00
3.95 -12.15 -75.47% 17115.20
Previous Close 16.10
Open 14.00
High 25.00
Low 3.70
Vol 9,750
Open Interest (OI) 9,100
Change in OI -600
Bid Price 2.55
Offer Price 5.30
Bid Quantity 300
Offer Quantity 350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16250.00
3.50 -15.80 -81.87% 17115.65
Previous Close 19.30
Open 16.00
High 18.80
Low 3.10
Vol 1,950
Open Interest (OI) 3,800
Change in OI -200
Bid Price 2.15
Offer Price 6.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14750.00
3.05 -18.95 -86.14% 17116.10
Previous Close 22.00
Open 3.05
High 3.05
Low 3.05
Vol 50
Open Interest (OI) 100
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14000.00
25.00 17.00 212.50% 17094.15
Previous Close 8.00
Open 8.10
High 25.00
Low 8.10
Vol 200
Open Interest (OI) 250
Change in OI 50
Bid Price 8.10
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE17000.00
555.30 102.30 22.58% 16563.85
Previous Close 453.00
Open 588.00
High 588.00
Low 451.00
Vol 900
Open Interest (OI) 750
Change in OI 250
Bid Price 534.05
Offer Price 565.80
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE16500.00
305.00 35.90 13.34% 16814.15
Previous Close 269.10
Open 341.35
High 341.35
Low 250.00
Vol 2,150
Open Interest (OI) 2,450
Change in OI 250
Bid Price 305.10
Offer Price 320.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15000.00
48.00 5.50 12.94% 17071.15
Previous Close 42.50
Open 43.55
High 48.00
Low 35.00
Vol 1,300
Open Interest (OI) 3,400
Change in OI -50
Bid Price 42.05
Offer Price 50.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15500.00
75.00 5.45 7.84% 17044.15
Previous Close 69.55
Open 68.00
High 80.00
Low 68.00
Vol 1,100
Open Interest (OI) 1,500
Change in OI 500
Bid Price 56.00
Offer Price 75.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE16000.00
144.15 9.90 7.37% 16975.00
Previous Close 134.25
Open 142.95
High 165.00
Low 134.00
Vol 3,300
Open Interest (OI) 7,850
Change in OI 550
Bid Price 138.00
Offer Price 160.00
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15250.00
50.00 0.00 0.00% 17069.15
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 0.35
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15750.00
600.00 0.00 0.00% 16519.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 75.00
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE16000.00
1181.60 0.00 0.00% 15937.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 791.60
Offer Price 1779.85
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14250.00
49.10 0.00 0.00% 17070.05
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 0.15
Offer Price 0.00
Bid Quantity 450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE19750.00
13.70 0.00 0.00% 17105.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 13.70
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14500.00
25.00 0.00 0.00% 17094.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 3.00
Offer Price 80.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE16500.00
800.00 -100.00 -11.11% 16319.15
Previous Close 900.00
Open 813.85
High 927.00
Low 781.00
Vol 550
Open Interest (OI) 1,850
Change in OI 100
Bid Price 300.00
Offer Price 755.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17000.00
515.75 -72.10 -12.27% 16603.40
Previous Close 587.85
Open 588.00
High 600.05
Low 450.00
Vol 3,900
Open Interest (OI) 5,300
Change in OI 850
Bid Price 452.20
Offer Price 480.20
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17500.00
305.10 -66.15 -17.82% 16814.05
Previous Close 371.25
Open 333.00
High 392.80
Low 280.00
Vol 5,550
Open Interest (OI) 6,050
Change in OI 550
Bid Price 273.80
Offer Price 295.40
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17750.00
215.40 -54.30 -20.13% 16903.75
Previous Close 269.70
Open 248.90
High 279.95
Low 211.75
Vol 500
Open Interest (OI) 500
Change in OI 150
Bid Price 206.40
Offer Price 238.85
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE18000.00
168.00 -53.35 -24.10% 16951.15
Previous Close 221.35
Open 234.95
High 234.95
Low 157.45
Vol 10,000
Open Interest (OI) 6,000
Change in OI 1,250
Bid Price 160.00
Offer Price 168.55
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE19000.00
55.00 -20.00 -26.67% 17064.15
Previous Close 75.00
Open 65.00
High 72.50
Low 55.00
Vol 400
Open Interest (OI) 450
Change in OI 350
Bid Price 51.00
Offer Price 99.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE18500.00
96.40 -35.85 -27.11% 17022.75
Previous Close 132.25
Open 104.10
High 109.50
Low 79.00
Vol 1,050
Open Interest (OI) 750
Change in OI 150
Bid Price 79.20
Offer Price 112.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE17500.00
745.95 -1291.10 -63.38% 16373.20
Previous Close 2037.05
Open 780.55
High 780.55
Low 724.35
Vol 150
Open Interest (OI) 50
Change in OI 0
Bid Price 730.00
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE20000.00
22.00 -274.75 -92.59% 17097.15
Previous Close 296.75
Open 22.00
High 22.00
Low 22.00
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 23.00
Offer Price 49.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
31-12-2020
OPTSTK
PE14500.00
180.00 0.00 0.00% 16939.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 0.00
Offer Price 50.00
Bid Quantity 0
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
31-12-2020
OPTSTK
PE15500.00
300.00 0.00 0.00% 16819.15
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 0.00
Offer Price 600.00
Bid Quantity 0
Offer Quantity 50

PUT/CALL Ratio (PCR)

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

Options Chain

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

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