Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
17014.45
Change Change %
-169.00 -0.98%

Updated:02 Jun, 2020, 15:58 PM IST

BSE
17020.90
Change Change %
-163.50 -0.95%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE16000.00
135.00 9.30 7.40% 16879.45
Previous Close 125.70
Open 123.75
High 150.00
Low 116.40
Vol 1,500
Open Interest (OI) 3,700
Change in OI 700
Bid Price 120.00
Offer Price 149.00
Bid Quantity 150
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE18000.00
160.00 7.45 4.88% 16854.45
Previous Close 152.55
Open 190.90
High 215.00
Low 144.05
Vol 4,850
Open Interest (OI) 7,850
Change in OI 700
Bid Price 152.00
Offer Price 160.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE17500.00
264.80 0.80 0.30% 16749.65
Previous Close 264.00
Open 337.35
High 388.95
Low 250.05
Vol 3,400
Open Interest (OI) 10,500
Change in OI 500
Bid Price 266.15
Offer Price 279.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE20000.00
26.00 0.05 0.19% 16988.45
Previous Close 25.95
Open 16.75
High 26.00
Low 15.20
Vol 950
Open Interest (OI) 1,250
Change in OI 700
Bid Price 20.00
Offer Price 27.50
Bid Quantity 100
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE17500.00
765.00 0.00 0.00% 16249.45
Previous Close 765.00
Open 770.00
High 770.00
Low 765.00
Vol 250
Open Interest (OI) 700
Change in OI -100
Bid Price 749.25
Offer Price 809.80
Bid Quantity 750
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE13000.00
12.00 0.00 0.00% 17002.45
Previous Close 12.00
Open 12.00
High 12.00
Low 12.00
Vol 100
Open Interest (OI) 200
Change in OI 100
Bid Price 2.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE16750.00
702.10 0.00 0.00% 16312.35
Previous Close 702.10
Open 702.10
High 702.10
Low 702.10
Vol 100
Open Interest (OI) 400
Change in OI -50
Bid Price 597.60
Offer Price 644.30
Bid Quantity 50
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE16750.00
346.50 0.00 0.00% 16667.95
Previous Close 346.50
Open 297.70
High 371.50
Low 297.70
Vol 350
Open Interest (OI) 650
Change in OI 100
Bid Price 264.25
Offer Price 375.25
Bid Quantity 1,000
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE15500.00
70.00 0.00 0.00% 16944.45
Previous Close 70.00
Open 57.75
High 70.00
Low 57.75
Vol 200
Open Interest (OI) 1,050
Change in OI 100
Bid Price 50.00
Offer Price 73.55
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE17000.00
481.70 0.00 0.00% 16532.75
Previous Close 481.70
Open 566.00
High 566.00
Low 445.70
Vol 1,200
Open Interest (OI) 3,250
Change in OI 0
Bid Price 466.65
Offer Price 519.15
Bid Quantity 50
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE17000.00
462.15 0.00 0.00% 16552.30
Previous Close 462.15
Open 396.45
High 514.10
Low 380.00
Vol 2,200
Open Interest (OI) 1,650
Change in OI 200
Bid Price 431.00
Offer Price 485.95
Bid Quantity 1,050
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE16500.00
812.60 0.00 0.00% 16201.85
Previous Close 812.60
Open 900.00
High 900.00
Low 794.45
Vol 250
Open Interest (OI) 3,650
Change in OI -250
Bid Price 735.60
Offer Price 862.95
Bid Quantity 550
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE16500.00
261.00 0.00 0.00% 16753.45
Previous Close 261.00
Open 200.20
High 280.00
Low 200.20
Vol 2,000
Open Interest (OI) 2,450
Change in OI -100
Bid Price 245.65
Offer Price 278.35
Bid Quantity 600
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE17750.00
196.15 0.00 0.00% 16818.30
Previous Close 196.15
Open 196.15
High 196.15
Low 196.15
Vol 50
Open Interest (OI) 700
Change in OI 0
Bid Price 198.10
Offer Price 208.25
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE14000.00
55.00 0.00 0.00% 16959.45
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 6.65
Offer Price 54.90
Bid Quantity 350
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE15750.00
65.00 0.00 0.00% 16949.45
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 81.90
Offer Price 196.70
Bid Quantity 50
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE17250.00
640.75 0.00 0.00% 16373.70
Previous Close 640.75
Open 640.75
High 640.75
Low 640.75
Vol 50
Open Interest (OI) 0
Change in OI -50
Bid Price 514.65
Offer Price 626.20
Bid Quantity 1,150
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE19500.00
49.00 0.00 0.00% 16965.45
Previous Close 49.00
Open 49.00
High 49.00
Low 49.00
Vol 50
Open Interest (OI) 150
Change in OI 50
Bid Price 0.05
Offer Price 48.90
Bid Quantity 50
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE18500.00
82.90 0.00 0.00% 16931.55
Previous Close 82.90
Open 105.00
High 109.00
Low 62.00
Vol 900
Open Interest (OI) 3,600
Change in OI 150
Bid Price 71.35
Offer Price 92.95
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE19000.00
46.00 0.00 0.00% 16968.45
Previous Close 46.00
Open 52.05
High 52.20
Low 35.00
Vol 950
Open Interest (OI) 1,600
Change in OI 350
Bid Price 36.10
Offer Price 50.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE19000.00
1836.85 0.00 0.00% 15177.60
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 1952.55
Offer Price 2151.55
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE15000.00
41.80 0.00 0.00% 16972.65
Previous Close 41.80
Open 35.00
High 42.00
Low 35.00
Vol 350
Open Interest (OI) 4,050
Change in OI 100
Bid Price 32.15
Offer Price 37.50
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE14750.00
161.00 0.00 0.00% 16853.45
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 5.80
Offer Price 148.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE18250.00
83.30 0.00 0.00% 16931.15
Previous Close 83.30
Open 151.00
High 151.00
Low 83.30
Vol 300
Open Interest (OI) 650
Change in OI 200
Bid Price 90.00
Offer Price 132.15
Bid Quantity 50
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
CE17250.00
352.95 -8.55 -2.37% 16661.50
Previous Close 361.50
Open 450.00
High 450.00
Low 344.00
Vol 450
Open Interest (OI) 1,300
Change in OI 200
Bid Price 357.75
Offer Price 382.20
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
25-06-2020
OPTSTK
PE16250.00
188.00 -5.30 -2.74% 16826.45
Previous Close 193.30
Open 160.00
High 198.55
Low 160.00
Vol 950
Open Interest (OI) 1,250
Change in OI 200
Bid Price 185.00
Offer Price 206.65
Bid Quantity 50
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