Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
26.55
Change Change %
-0.35 -1.30%

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

BSE
26.55
Change Change %
-0.45 -1.67%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE25.00
2.00 0.05 2.56% 24.55
Previous Close 1.95
Open 2.10
High 2.45
Low 1.55
Vol 3,34,400
Open Interest (OI) 31,68,000
Change in OI 0
Bid Price 1.80
Offer Price 2.00
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE5.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 26,400
Open Interest (OI) 10,82,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,37,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE10.00
17.65 0.00 0.00% 8.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 14.85
Offer Price 16.85
Bid Quantity 2,02,400
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE10.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 44,000
Open Interest (OI) 17,68,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE70.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 61,600
Open Interest (OI) 5,10,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 17,600
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE70.00
42.00 0.00 0.00% 15.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,800
Change in OI 0
Bid Price 37.35
Offer Price 49.25
Bid Quantity 2,02,400
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE65.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 61,600
Open Interest (OI) 1,67,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,400
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE80.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 70,400
Open Interest (OI) 6,51,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 61,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE85.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 52,800
Open Interest (OI) 8,71,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE20.00
7.40 0.00 0.00% 19.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,08,000
Change in OI 0
Bid Price 6.55
Offer Price 6.95
Bid Quantity 17,600
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE20.00
0.15 0.00 0.00% 26.40
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 3,60,800
Open Interest (OI) 16,28,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,31,200
Offer Quantity 96,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE15.00
13.50 0.00 0.00% 13.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 10.25
Offer Price 12.90
Bid Quantity 2,02,400
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE15.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 44,000
Open Interest (OI) 19,53,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,64,000
Offer Quantity 96,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE75.00
0.05 0.00 0.00% 26.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,14,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,400
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE55.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 96,800
Open Interest (OI) 3,69,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,800
Offer Quantity 52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE55.00
27.10 0.00 0.00% 0.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 26.00
Offer Price 30.75
Bid Quantity 2,02,400
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE35.00
0.20 0.00 0.00% 26.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 5,36,800
Open Interest (OI) 18,12,800
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 26,400
Offer Quantity 52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE35.00
7.25 0.00 0.00% 19.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 7.35
Offer Price 9.80
Bid Quantity 26,400
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE40.00
13.30 0.00 0.00% 13.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,200
Change in OI 0
Bid Price 12.25
Offer Price 14.85
Bid Quantity 2,02,400
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE60.00
0.05 0.00 0.00% 26.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 61,600
Open Interest (OI) 12,93,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,02,400
Offer Quantity 1,05,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE45.00
18.40 0.00 0.00% 8.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,800
Change in OI 0
Bid Price 16.80
Offer Price 20.35
Bid Quantity 2,02,400
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE50.00
0.10 0.00 0.00% 26.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,32,000
Open Interest (OI) 18,30,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,23,200
Offer Quantity 1,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE30.00
3.70 -0.10 -2.63% 22.85
Previous Close 3.80
Open 3.80
High 4.05
Low 3.45
Vol 1,14,400
Open Interest (OI) 16,63,200
Change in OI 0
Bid Price 3.50
Offer Price 3.85
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE30.00
0.35 -0.05 -12.50% 26.20
Previous Close 0.40
Open 0.55
High 0.65
Low 0.35
Vol 19,36,000
Open Interest (OI) 53,85,600
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 44,000
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE25.00
0.35 -0.05 -12.50% 26.20
Previous Close 0.40
Open 0.60
High 0.60
Low 0.35
Vol 11,70,400
Open Interest (OI) 27,19,200
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,67,200
Offer Quantity 1,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE40.00
0.05 -0.05 -50.00% 26.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 3,60,800
Open Interest (OI) 29,74,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,64,000
Offer Quantity 96,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE45.00
0.05 -0.05 -50.00% 26.50
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 52,800
Open Interest (OI) 8,18,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,76,000
Offer Quantity 44,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Yes Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Yes Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com