Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
16259.35
Change Change %
393.90 2.48%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
16256.20
Change Change %
393.20 2.48%

Updated:26 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
CE15500.00
760.00 310.00 68.89% 15499.35
Previous Close 450.00
Open 572.45
High 760.00
Low 544.65
Vol 800
Open Interest (OI) 1,950
Change in OI -500
Bid Price 646.80
Offer Price 781.80
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15750.00
461.50 167.75 57.11% 15797.85
Previous Close 293.75
Open 399.50
High 513.85
Low 348.25
Vol 2,450
Open Interest (OI) 1,350
Change in OI -450
Bid Price 405.45
Offer Price 581.45
Bid Quantity 100
Offer Quantity 350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16000.00
251.00 56.35 28.95% 16008.35
Previous Close 194.65
Open 313.05
High 349.95
Low 175.00
Vol 61,750
Open Interest (OI) 7,800
Change in OI -13,400
Bid Price 251.00
Offer Price 265.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16750.00
44.25 7.35 19.92% 16215.10
Previous Close 36.90
Open 48.80
High 82.90
Low 30.00
Vol 18,100
Open Interest (OI) 5,400
Change in OI 2,150
Bid Price 42.00
Offer Price 46.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16250.00
127.00 15.65 14.05% 16132.35
Previous Close 111.35
Open 188.65
High 332.35
Low 110.00
Vol 80,000
Open Interest (OI) 7,700
Change in OI -2,150
Bid Price 125.00
Offer Price 133.00
Bid Quantity 250
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16500.00
72.00 8.75 13.83% 16187.35
Previous Close 63.25
Open 90.00
High 120.00
Low 49.05
Vol 1,83,300
Open Interest (OI) 24,100
Change in OI -6,200
Bid Price 71.45
Offer Price 72.00
Bid Quantity 200
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17750.00
32.35 0.00 0.00% 16227.00
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 5.65
Offer Price 0.00
Bid Quantity 100
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% 14439.35
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 1956.70
Offer Price 2600.25
Bid Quantity 150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17250.00
44.50 0.00 0.00% 16214.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 350
Change in OI 0
Bid Price 3.65
Offer Price 24.00
Bid Quantity 250
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14250.00
64.20 0.00 0.00% 16195.15
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 0.90
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
CE14500.00
1340.00 0.00 0.00% 14919.35
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 1423.25
Offer Price 1976.70
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% 15369.65
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 1131.35
Offer Price 1515.95
Bid Quantity 150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14750.00
22.00 0.00 0.00% 16237.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 0.45
Offer Price 50.00
Bid Quantity 600
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17000.00
25.00 -2.40 -8.76% 16234.35
Previous Close 27.40
Open 57.35
High 59.00
Low 15.60
Vol 46,350
Open Interest (OI) 21,700
Change in OI -1,250
Bid Price 22.90
Offer Price 25.00
Bid Quantity 50
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16500.00
475.00 -65.00 -12.04% 15784.35
Previous Close 540.00
Open 475.00
High 475.00
Low 475.00
Vol 50
Open Interest (OI) 900
Change in OI 0
Bid Price 100.00
Offer Price 472.95
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17500.00
11.45 -4.55 -28.44% 16247.90
Previous Close 16.00
Open 25.00
High 25.00
Low 8.00
Vol 3,000
Open Interest (OI) 5,850
Change in OI -650
Bid Price 6.25
Offer Price 12.45
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE19000.00
0.95 -0.55 -36.67% 16258.40
Previous Close 1.50
Open 1.55
High 1.55
Low 0.55
Vol 450
Open Interest (OI) 850
Change in OI 0
Bid Price 0.55
Offer Price 0.95
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16750.00
743.45 -672.30 -47.49% 15515.90
Previous Close 1415.75
Open 743.45
High 743.45
Low 743.45
Vol 50
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 762.00
Bid Quantity 1,500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14000.00
1.25 -1.25 -50.00% 16258.10
Previous Close 2.50
Open 2.50
High 2.50
Low 1.25
Vol 150
Open Interest (OI) 1,050
Change in OI -50
Bid Price 0.65
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE18000.00
4.00 -4.80 -54.55% 16255.35
Previous Close 8.80
Open 11.00
High 11.00
Low 4.00
Vol 3,950
Open Interest (OI) 5,600
Change in OI -1,350
Bid Price 3.15
Offer Price 3.95
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16250.00
225.45 -319.15 -58.60% 16033.90
Previous Close 544.60
Open 307.60
High 325.00
Low 175.00
Vol 3,050
Open Interest (OI) 800
Change in OI 500
Bid Price 180.00
Offer Price 212.70
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15000.00
10.00 -29.45 -74.65% 16249.35
Previous Close 39.45
Open 17.30
High 20.00
Low 7.05
Vol 19,300
Open Interest (OI) 11,150
Change in OI -1,700
Bid Price 8.00
Offer Price 9.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14500.00
4.00 -12.00 -75.00% 16255.35
Previous Close 16.00
Open 5.15
High 9.50
Low 3.40
Vol 1,150
Open Interest (OI) 2,350
Change in OI -800
Bid Price 4.00
Offer Price 8.50
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16000.00
69.55 -280.45 -80.13% 16189.80
Previous Close 350.00
Open 166.30
High 284.85
Low 65.00
Vol 34,450
Open Interest (OI) 6,000
Change in OI -450
Bid Price 66.00
Offer Price 85.00
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15500.00
23.05 -100.35 -81.32% 16236.30
Previous Close 123.40
Open 70.05
High 74.85
Low 18.75
Vol 30,450
Open Interest (OI) 6,250
Change in OI -3,250
Bid Price 22.10
Offer Price 25.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15750.00
35.00 -152.55 -81.34% 16224.35
Previous Close 187.55
Open 100.00
High 127.00
Low 35.00
Vol 6,900
Open Interest (OI) 1,800
Change in OI -250
Bid Price 35.95
Offer Price 50.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15250.00
10.00 -66.35 -86.90% 16249.35
Previous Close 76.35
Open 47.30
High 48.00
Low 10.00
Vol 1,200
Open Interest (OI) 350
Change in OI -200
Bid Price 12.85
Offer Price 14.70
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17000.00
262.00 59.00 29.06% 15997.35
Previous Close 203.00
Open 260.00
High 300.00
Low 205.00
Vol 7,850
Open Interest (OI) 4,550
Change in OI 3,000
Bid Price 231.05
Offer Price 265.15
Bid Quantity 50
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE16500.00
393.00 73.00 22.81% 15866.35
Previous Close 320.00
Open 449.95
High 470.00
Low 375.00
Vol 2,200
Open Interest (OI) 2,100
Change in OI 950
Bid Price 393.15
Offer Price 448.65
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE16000.00
700.00 120.00 20.69% 15559.35
Previous Close 580.00
Open 700.00
High 700.00
Low 600.00
Vol 400
Open Interest (OI) 550
Change in OI 150
Bid Price 300.10
Offer Price 720.80
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14000.00
66.75 0.00 0.00% 16192.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.15
Offer Price 62.70
Bid Quantity 200
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15750.00
600.00 0.00 0.00% 15659.35
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 200.00
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
PE14250.00
88.05 0.00 0.00% 16171.30
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 97.00
Bid Quantity 150
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE16000.00
430.00 -70.00 -14.00% 15829.35
Previous Close 500.00
Open 400.00
High 498.05
Low 400.00
Vol 1,600
Open Interest (OI) 2,450
Change in OI 550
Bid Price 420.15
Offer Price 449.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17500.00
140.00 -59.00 -29.65% 16119.35
Previous Close 199.00
Open 150.45
High 150.45
Low 100.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 100.00
Offer Price 190.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15500.00
230.00 -120.00 -34.29% 16029.35
Previous Close 350.00
Open 250.00
High 260.00
Low 230.00
Vol 550
Open Interest (OI) 350
Change in OI 300
Bid Price 110.00
Offer Price 245.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17750.00
115.05 -77.20 -40.16% 16144.30
Previous Close 192.25
Open 115.05
High 115.05
Low 115.05
Vol 50
Open Interest (OI) 300
Change in OI 0
Bid Price 2.05
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15000.00
130.00 -96.35 -42.57% 16129.35
Previous Close 226.35
Open 210.95
High 210.95
Low 120.00
Vol 1,600
Open Interest (OI) 2,250
Change in OI 50
Bid Price 107.25
Offer Price 132.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14500.00
60.00 -78.00 -56.52% 16199.35
Previous Close 138.00
Open 61.00
High 61.00
Low 60.00
Vol 150
Open Interest (OI) 850
Change in OI 0
Bid Price 40.00
Offer Price 60.10
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15250.00
180.00 -635.95 -77.94% 16079.35
Previous Close 815.95
Open 180.00
High 180.00
Low 180.00
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE18000.00
99.95 -588.50 -85.48% 16159.40
Previous Close 688.45
Open 80.00
High 100.00
Low 50.00
Vol 300
Open Interest (OI) 200
Change in OI 0
Bid Price 65.00
Offer Price 120.00
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% 16079.35
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 299.00
Bid Quantity 0
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
31-12-2020
OPTSTK
PE15000.00
400.00 0.00 0.00% 15859.35
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
31-12-2020
OPTSTK
PE15500.00
600.00 0.00 0.00% 15659.35
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 300.00
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0

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