Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
16250.05
Change Change %
156.90 0.97%

Updated:20 Oct, 2020, 12:09 PM IST

BSE
16258.30
Change Change %
168.65 1.05%

Updated:20 Oct, 2020, 12:12 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16750.00
130.00 51.15 64.87% 16120.05
Previous Close 78.85
Open 50.25
High 130.00
Low 50.25
Vol 1,100
Open Interest (OI) 2,250
Change in OI 400
Bid Price 87.85
Offer Price 119.95
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16500.00
177.40 51.50 40.91% 16072.65
Previous Close 125.90
Open 105.00
High 201.40
Low 85.00
Vol 18,250
Open Interest (OI) 18,250
Change in OI 1,200
Bid Price 174.00
Offer Price 179.55
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16000.00
416.15 103.95 33.30% 15833.90
Previous Close 312.20
Open 293.20
High 441.20
Low 240.00
Vol 20,000
Open Interest (OI) 13,100
Change in OI -1,100
Bid Price 397.15
Offer Price 406.65
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16250.00
271.00 67.15 32.94% 15979.05
Previous Close 203.85
Open 190.00
High 300.05
Low 150.15
Vol 8,650
Open Interest (OI) 6,350
Change in OI 300
Bid Price 270.15
Offer Price 281.35
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15500.00
800.00 195.75 32.40% 15450.05
Previous Close 604.25
Open 535.35
High 800.00
Low 535.35
Vol 200
Open Interest (OI) 2,550
Change in OI -50
Bid Price 692.55
Offer Price 841.85
Bid Quantity 200
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15750.00
594.90 144.40 32.05% 15655.15
Previous Close 450.50
Open 386.35
High 607.60
Low 371.60
Vol 950
Open Interest (OI) 1,450
Change in OI -150
Bid Price 557.80
Offer Price 602.85
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17000.00
71.40 14.50 25.48% 16178.65
Previous Close 56.90
Open 62.00
High 90.00
Low 44.00
Vol 14,950
Open Interest (OI) 21,850
Change in OI 600
Bid Price 67.10
Offer Price 71.40
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE18000.00
19.90 1.45 7.86% 16230.15
Previous Close 18.45
Open 18.40
High 25.00
Low 18.40
Vol 2,150
Open Interest (OI) 7,100
Change in OI 150
Bid Price 18.00
Offer Price 23.90
Bid Quantity 500
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16500.00
640.00 0.00 0.00% 15610.05
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 329.25
Offer Price 617.30
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17750.00
32.35 0.00 0.00% 16217.70
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 1.10
Offer Price 30.55
Bid Quantity 500
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE14000.00
2200.00 0.00 0.00% 14050.05
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 2000.55
Offer Price 2462.55
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14000.00
20.15 0.00 0.00% 16229.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 6.00
Offer Price 19.90
Bid Quantity 50
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% 16185.85
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 3.30
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
1000.00 0.00 0.00% 15250.05
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 1524.50
Offer Price 1948.20
Bid Quantity 150
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15000.00
889.70 0.00 0.00% 15360.35
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 1012.60
Offer Price 1452.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14750.00
69.00 0.00 0.00% 16181.05
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 18.00
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
PE14500.00
19.50 -1.35 -6.47% 16230.55
Previous Close 20.85
Open 23.95
High 23.95
Low 19.50
Vol 250
Open Interest (OI) 2,900
Change in OI 100
Bid Price 13.45
Offer Price 19.90
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15000.00
31.40 -4.70 -13.02% 16218.65
Previous Close 36.10
Open 37.15
High 49.85
Low 29.45
Vol 37,000
Open Interest (OI) 12,200
Change in OI 100
Bid Price 31.10
Offer Price 32.95
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15250.00
50.00 -10.00 -16.67% 16200.05
Previous Close 60.00
Open 83.15
High 85.00
Low 50.00
Vol 800
Open Interest (OI) 200
Change in OI 50
Bid Price 49.30
Offer Price 56.90
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16250.00
336.15 -93.45 -21.75% 15913.90
Previous Close 429.60
Open 531.55
High 531.55
Low 336.15
Vol 200
Open Interest (OI) 450
Change in OI 50
Bid Price 341.25
Offer Price 369.20
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16000.00
219.45 -65.00 -22.85% 16030.60
Previous Close 284.45
Open 358.00
High 367.00
Low 207.60
Vol 4,350
Open Interest (OI) 6,250
Change in OI 600
Bid Price 220.75
Offer Price 238.25
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15750.00
137.50 -43.20 -23.91% 16112.55
Previous Close 180.70
Open 213.45
High 249.90
Low 121.30
Vol 1,300
Open Interest (OI) 2,300
Change in OI 800
Bid Price 129.70
Offer Price 151.10
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17250.00
44.50 -15.50 -25.83% 16205.55
Previous Close 60.00
Open 44.50
High 44.50
Low 44.50
Vol 50
Open Interest (OI) 350
Change in OI 0
Bid Price 34.70
Offer Price 117.00
Bid Quantity 500
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15500.00
75.00 -26.50 -26.11% 16175.05
Previous Close 101.50
Open 145.00
High 151.00
Low 75.00
Vol 5,050
Open Interest (OI) 8,250
Change in OI 1,100
Bid Price 74.70
Offer Price 87.55
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17500.00
25.55 -10.45 -29.03% 16224.50
Previous Close 36.00
Open 34.00
High 55.00
Low 25.55
Vol 1,450
Open Interest (OI) 6,400
Change in OI 250
Bid Price 27.00
Offer Price 39.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE19000.00
0.30 -1.80 -85.71% 16249.75
Previous Close 2.10
Open 1.00
High 1.00
Low 0.30
Vol 100
Open Interest (OI) 950
Change in OI 0
Bid Price 1.30
Offer Price 7.00
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE16500.00
495.00 145.00 41.43% 15755.05
Previous Close 350.00
Open 495.00
High 495.00
Low 495.00
Vol 50
Open Interest (OI) 150
Change in OI 50
Bid Price 300.00
Offer Price 1200.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17000.00
368.35 78.35 27.02% 15881.70
Previous Close 290.00
Open 310.00
High 399.00
Low 310.00
Vol 200
Open Interest (OI) 750
Change in OI 100
Bid Price 201.00
Offer Price 450.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE16000.00
649.00 0.00 0.00% 15601.05
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 190.00
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
PE16000.00
745.00 0.00 0.00% 15505.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,550
Change in OI 0
Bid Price 412.05
Offer Price 800.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14000.00
104.65 0.00 0.00% 16145.40
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 40.65
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
192.05 -15.30 -7.38% 16058.00
Previous Close 207.35
Open 230.00
High 249.35
Low 189.00
Vol 300
Open Interest (OI) 1,300
Change in OI -50
Bid Price 189.00
Offer Price 225.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14500.00
126.35 -73.65 -36.83% 16123.70
Previous Close 200.00
Open 126.35
High 126.35
Low 126.35
Vol 50
Open Interest (OI) 500
Change in OI 0
Bid Price 90.00
Offer Price 290.00
Bid Quantity 50
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% 15850.05
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 10.00
Offer Price 0.00
Bid Quantity 50
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% 15650.05
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 0.00
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
PE14500.00
180.00 -630.15 -77.78% 16070.05
Previous Close 810.15
Open 180.00
High 180.00
Low 180.00
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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