Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
15909.45
Change Change %
-121.40 -0.76%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
15850.00
Change Change %
-165.70 -1.03%

Updated:22 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
PE15750.00
249.00 46.00 22.66% 15660.45
Previous Close 203.00
Open 269.95
High 280.00
Low 176.20
Vol 1,150
Open Interest (OI) 1,900
Change in OI 50
Bid Price 125.00
Offer Price 249.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15500.00
144.00 21.95 17.98% 15765.45
Previous Close 122.05
Open 121.15
High 199.10
Low 110.05
Vol 4,000
Open Interest (OI) 8,850
Change in OI 450
Bid Price 140.10
Offer Price 169.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16250.00
523.45 38.90 8.03% 15386.00
Previous Close 484.55
Open 566.15
High 600.35
Low 485.10
Vol 750
Open Interest (OI) 250
Change in OI -50
Bid Price 545.40
Offer Price 583.65
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16000.00
336.10 22.95 7.33% 15573.35
Previous Close 313.15
Open 351.15
High 435.00
Low 325.55
Vol 4,150
Open Interest (OI) 6,800
Change in OI -200
Bid Price 336.05
Offer Price 398.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15250.00
75.25 1.00 1.35% 15834.20
Previous Close 74.25
Open 71.10
High 115.60
Low 67.05
Vol 1,450
Open Interest (OI) 600
Change in OI 150
Bid Price 55.25
Offer Price 119.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE16500.00
540.00 0.00 0.00% 15369.45
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 443.65
Offer Price 917.85
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% 15877.10
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 5.30
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
CE14000.00
2200.00 0.00 0.00% 13709.45
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 1649.15
Offer Price 2073.00
Bid Quantity 250
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17250.00
44.50 0.00 0.00% 15864.95
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 10.95
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
PE14250.00
64.20 0.00 0.00% 15845.25
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 1.00
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
CE19000.00
8.30 0.00 0.00% 15901.15
Previous Close 8.30
Open 8.30
High 8.30
Low 8.30
Vol 50
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 8.25
Bid Quantity 0
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE14500.00
1000.00 0.00 0.00% 14909.45
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 1148.80
Offer Price 1654.10
Bid Quantity 250
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14500.00
22.00 0.00 0.00% 15887.45
Previous Close 22.00
Open 22.00
High 22.00
Low 20.00
Vol 400
Open Interest (OI) 2,900
Change in OI -100
Bid Price 15.00
Offer Price 36.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15000.00
889.70 0.00 0.00% 15019.75
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 618.85
Offer Price 1065.55
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17500.00
18.00 -2.35 -11.55% 15891.45
Previous Close 20.35
Open 20.00
High 20.30
Low 12.80
Vol 1,000
Open Interest (OI) 6,800
Change in OI -100
Bid Price 12.60
Offer Price 20.35
Bid Quantity 200
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE18000.00
12.00 -3.00 -20.00% 15897.45
Previous Close 15.00
Open 15.00
High 15.45
Low 6.00
Vol 1,600
Open Interest (OI) 7,300
Change in OI -400
Bid Price 7.05
Offer Price 15.00
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE15000.00
32.05 -8.80 -21.54% 15877.40
Previous Close 40.85
Open 25.10
High 76.35
Low 25.10
Vol 28,300
Open Interest (OI) 12,250
Change in OI 1,050
Bid Price 33.05
Offer Price 47.80
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16000.00
221.30 -64.40 -22.54% 15688.15
Previous Close 285.70
Open 275.05
High 275.05
Low 182.75
Vol 17,400
Open Interest (OI) 14,850
Change in OI 2,250
Bid Price 206.00
Offer Price 219.95
Bid Quantity 250
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16250.00
142.80 -47.75 -25.06% 15766.65
Previous Close 190.55
Open 190.35
High 190.40
Low 116.15
Vol 11,000
Open Interest (OI) 8,350
Change in OI 1,400
Bid Price 125.05
Offer Price 140.30
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15750.00
319.70 -109.85 -25.57% 15589.75
Previous Close 429.55
Open 332.00
High 384.05
Low 301.00
Vol 1,000
Open Interest (OI) 1,700
Change in OI 250
Bid Price 321.00
Offer Price 371.05
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16750.00
50.00 -21.30 -29.87% 15859.45
Previous Close 71.30
Open 40.65
High 55.00
Low 30.00
Vol 1,450
Open Interest (OI) 3,450
Change in OI 350
Bid Price 40.05
Offer Price 71.20
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE17000.00
30.05 -16.25 -35.10% 15879.40
Previous Close 46.30
Open 46.35
High 59.95
Low 26.70
Vol 8,800
Open Interest (OI) 23,400
Change in OI 250
Bid Price 32.00
Offer Price 34.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE16500.00
72.40 -40.95 -36.13% 15837.05
Previous Close 113.35
Open 106.05
High 108.00
Low 65.00
Vol 17,600
Open Interest (OI) 28,350
Change in OI 2,400
Bid Price 71.05
Offer Price 75.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
CE15500.00
500.00 -330.65 -39.81% 15409.45
Previous Close 830.65
Open 500.00
High 500.00
Low 450.00
Vol 250
Open Interest (OI) 2,450
Change in OI -150
Bid Price 400.05
Offer Price 597.45
Bid Quantity 100
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14000.00
5.35 -7.65 -58.85% 15904.10
Previous Close 13.00
Open 7.00
High 7.00
Low 5.35
Vol 150
Open Interest (OI) 1,200
Change in OI -50
Bid Price 5.05
Offer Price 14.25
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
29-10-2020
OPTSTK
PE14750.00
25.00 -44.00 -63.77% 15884.45
Previous Close 69.00
Open 25.00
High 25.00
Low 25.00
Vol 50
Open Interest (OI) 100
Change in OI 0
Bid Price 22.00
Offer Price 49.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14500.00
138.00 38.00 38.00% 15771.45
Previous Close 100.00
Open 103.45
High 140.00
Low 103.45
Vol 300
Open Interest (OI) 850
Change in OI 300
Bid Price 103.45
Offer Price 140.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14000.00
50.00 9.35 23.00% 15859.45
Previous Close 40.65
Open 40.70
High 50.00
Low 40.70
Vol 100
Open Interest (OI) 200
Change in OI 0
Bid Price 50.00
Offer Price 149.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE15000.00
225.00 25.00 12.50% 15684.45
Previous Close 200.00
Open 201.30
High 260.00
Low 201.30
Vol 1,000
Open Interest (OI) 2,000
Change in OI 500
Bid Price 170.00
Offer Price 235.50
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE16000.00
700.00 66.70 10.53% 15209.45
Previous Close 633.30
Open 700.00
High 700.00
Low 700.00
Vol 50
Open Interest (OI) 1,600
Change in OI 50
Bid Price 505.00
Offer Price 710.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17500.00
199.00 0.00 0.00% 15710.45
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 11.10
Offer Price 289.00
Bid Quantity 100
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% 15309.45
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 0.00
Offer Price 575.00
Bid Quantity 0
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE17000.00
250.00 -14.50 -5.48% 15659.45
Previous Close 264.50
Open 235.00
High 293.05
Low 201.05
Vol 500
Open Interest (OI) 1,050
Change in OI 250
Bid Price 201.00
Offer Price 250.55
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
PE14250.00
88.05 -28.90 -24.71% 15821.40
Previous Close 116.95
Open 88.05
High 88.05
Low 88.05
Vol 50
Open Interest (OI) 150
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
26-11-2020
OPTSTK
CE16000.00
600.00 -239.60 -28.54% 15309.45
Previous Close 839.60
Open 599.00
High 600.00
Low 550.00
Vol 150
Open Interest (OI) 250
Change in OI 100
Bid Price 200.00
Offer Price 950.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NESTLEIND
26-11-2020
OPTSTK
CE16500.00
340.00 -155.00 -31.31% 15569.45
Previous Close 495.00
Open 479.00
High 479.00
Low 300.00
Vol 600
Open Interest (OI) 250
Change in OI 0
Bid Price 285.00
Offer Price 400.00
Bid Quantity 400
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% 15729.45
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 0.00
Offer Price 283.00
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