Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
16087.05
Change Change %
-34.30 -0.21%

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

BSE
16098.90
Change Change %
-22.95 -0.14%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE16500.00
444.95 78.30 21.36% 15642.10
Previous Close 366.65
Open 466.40
High 573.40
Low 444.95
Vol 550
Open Interest (OI) 2,900
Change in OI -150
Bid Price 392.05
Offer Price 519.45
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE16250.00
300.05 32.95 12.34% 15787.00
Previous Close 267.10
Open 300.70
High 385.00
Low 300.00
Vol 400
Open Interest (OI) 1,200
Change in OI -50
Bid Price 226.00
Offer Price 384.90
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE16750.00
888.00 0.00 0.00% 15199.05
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 583.65
Offer Price 784.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE15250.00
20.00 0.00 0.00% 16067.05
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 1.05
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE17000.00
800.00 0.00 0.00% 15287.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 850.00
Offer Price 1029.80
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE17750.00
43.00 0.00 0.00% 16044.05
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 1.10
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE20250.00
20.00 0.00 0.00% 16067.05
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 0.10
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE19500.00
10.30 0.00 0.00% 16076.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE18500.00
15.00 0.00 0.00% 16072.05
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 1.05
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE15000.00
1350.00 0.00 0.00% 14737.05
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 865.10
Offer Price 1357.80
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE16000.00
112.00 -25.00 -18.25% 15975.05
Previous Close 137.00
Open 137.40
High 250.60
Low 108.75
Vol 5,700
Open Interest (OI) 14,000
Change in OI -1,000
Bid Price 102.95
Offer Price 115.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE18000.00
6.50 -1.55 -19.25% 16080.55
Previous Close 8.05
Open 8.05
High 10.00
Low 3.15
Vol 4,200
Open Interest (OI) 10,800
Change in OI -1,150
Bid Price 5.90
Offer Price 6.65
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE15500.00
25.10 -7.05 -21.93% 16061.95
Previous Close 32.15
Open 48.50
High 48.50
Low 25.10
Vol 1,350
Open Interest (OI) 7,450
Change in OI -250
Bid Price 20.10
Offer Price 21.00
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE17250.00
15.50 -4.50 -22.50% 16071.55
Previous Close 20.00
Open 4.00
High 18.95
Low 4.00
Vol 450
Open Interest (OI) 1,750
Change in OI -50
Bid Price 5.20
Offer Price 16.00
Bid Quantity 200
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE17000.00
20.70 -7.90 -27.62% 16066.35
Previous Close 28.60
Open 24.95
High 24.95
Low 9.10
Vol 17,500
Open Interest (OI) 22,000
Change in OI -7,250
Bid Price 19.00
Offer Price 23.95
Bid Quantity 1,000
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE16500.00
68.00 -37.35 -35.45% 16019.05
Previous Close 105.35
Open 105.35
High 105.35
Low 42.95
Vol 22,700
Open Interest (OI) 17,750
Change in OI -1,800
Bid Price 62.05
Offer Price 67.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE16250.00
115.05 -69.10 -37.52% 15972.00
Previous Close 184.15
Open 150.10
High 160.00
Low 85.00
Vol 5,550
Open Interest (OI) 6,450
Change in OI 200
Bid Price 115.00
Offer Price 124.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE16000.00
159.60 -117.75 -42.46% 15927.45
Previous Close 277.35
Open 251.00
High 266.35
Low 150.10
Vol 4,300
Open Interest (OI) 3,550
Change in OI 1,100
Bid Price 227.00
Offer Price 228.90
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE15750.00
41.50 -31.20 -42.92% 16045.55
Previous Close 72.70
Open 50.00
High 108.90
Low 35.15
Vol 900
Open Interest (OI) 2,200
Change in OI 0
Bid Price 25.30
Offer Price 299.00
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE17500.00
7.00 -6.00 -46.15% 16080.05
Previous Close 13.00
Open 10.50
High 12.00
Low 5.10
Vol 1,500
Open Interest (OI) 6,100
Change in OI -950
Bid Price 7.00
Offer Price 9.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE20000.00
0.80 -0.70 -46.67% 16086.25
Previous Close 1.50
Open 1.20
High 2.15
Low 0.80
Vol 350
Open Interest (OI) 1,600
Change in OI -50
Bid Price 0.80
Offer Price 2.10
Bid Quantity 150
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE15000.00
6.00 -6.60 -52.38% 16081.05
Previous Close 12.60
Open 9.25
High 14.00
Low 6.00
Vol 2,450
Open Interest (OI) 12,050
Change in OI -250
Bid Price 5.00
Offer Price 9.45
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
CE16750.00
24.00 -33.70 -58.41% 16063.05
Previous Close 57.70
Open 33.95
High 35.00
Low 24.00
Vol 850
Open Interest (OI) 1,750
Change in OI -350
Bid Price 24.10
Offer Price 32.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
24-09-2020
OPTSTK
PE14500.00
1.50 -8.50 -85.00% 16085.55
Previous Close 10.00
Open 1.20
High 1.50
Low 1.20
Vol 250
Open Interest (OI) 700
Change in OI 0
Bid Price 1.45
Offer Price 5.00
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15750.00
405.40 105.40 35.13% 15681.65
Previous Close 300.00
Open 405.40
High 405.40
Low 405.40
Vol 50
Open Interest (OI) 150
Change in OI 0
Bid Price 280.00
Offer Price 450.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17000.00
250.00 50.00 25.00% 15837.05
Previous Close 200.00
Open 255.00
High 255.00
Low 201.65
Vol 1,400
Open Interest (OI) 1,700
Change in OI 1,100
Bid Price 233.65
Offer Price 280.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15500.00
270.00 20.00 8.00% 15817.05
Previous Close 250.00
Open 250.00
High 288.00
Low 160.00
Vol 650
Open Interest (OI) 1,400
Change in OI 550
Bid Price 220.00
Offer Price 264.90
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16000.00
451.00 11.50 2.62% 15636.05
Previous Close 439.50
Open 400.00
High 500.00
Low 400.00
Vol 1,050
Open Interest (OI) 3,100
Change in OI 650
Bid Price 388.60
Offer Price 484.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17250.00
398.00 0.00 0.00% 15689.05
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16250.00
600.00 0.00 0.00% 15487.05
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 518.95
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
CE17750.00
207.20 0.00 0.00% 15879.85
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 2.50
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16500.00
790.00 -10.00 -1.25% 15297.05
Previous Close 800.00
Open 790.00
High 790.00
Low 790.00
Vol 50
Open Interest (OI) 250
Change in OI 0
Bid Price 700.00
Offer Price 990.40
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15000.00
130.00 -12.90 -9.03% 15957.05
Previous Close 142.90
Open 133.05
High 145.00
Low 130.00
Vol 450
Open Interest (OI) 4,150
Change in OI 50
Bid Price 110.00
Offer Price 129.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE18000.00
89.00 -41.00 -31.54% 15998.05
Previous Close 130.00
Open 78.70
High 89.00
Low 70.05
Vol 950
Open Interest (OI) 1,500
Change in OI 450
Bid Price 72.35
Offer Price 88.45
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16000.00
586.00 -1163.30 -66.50% 15501.05
Previous Close 1749.30
Open 530.00
High 586.00
Low 530.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 558.65
Offer Price 872.95
Bid Quantity 50
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16500.00
399.00 -1097.75 -73.34% 15688.05
Previous Close 1496.75
Open 300.05
High 399.00
Low 300.05
Vol 400
Open Interest (OI) 350
Change in OI 0
Bid Price 265.00
Offer Price 599.00
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17500.00
140.00 -934.85 -86.97% 15947.05
Previous Close 1074.85
Open 140.00
High 140.00
Low 140.00
Vol 300
Open Interest (OI) 250
Change in OI 0
Bid Price 99.00
Offer Price 400.00
Bid Quantity 50
Offer Quantity 100

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