Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24.55
Change Change %
0.45 1.87%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
24.55
Change Change %
0.45 1.87%

Updated:07 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE20.00
5.65 0.65 13.00% 18.90
Previous Close 5.00
Open 4.90
High 6.00
Low 4.90
Vol 7,65,600
Open Interest (OI) 14,34,400
Change in OI -70,400
Bid Price 5.65
Offer Price 5.90
Bid Quantity 17,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE35.00
2.00 0.20 11.11% 22.55
Previous Close 1.80
Open 1.85
High 2.00
Low 1.60
Vol 14,16,800
Open Interest (OI) 24,02,400
Change in OI -8,800
Bid Price 1.90
Offer Price 2.00
Bid Quantity 8,800
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE40.00
1.65 0.15 10.00% 22.90
Previous Close 1.50
Open 1.55
High 1.65
Low 1.25
Vol 23,23,200
Open Interest (OI) 30,00,800
Change in OI 1,58,400
Bid Price 1.60
Offer Price 1.70
Bid Quantity 17,600
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE25.00
3.80 0.30 8.57% 20.75
Previous Close 3.50
Open 3.75
High 3.90
Low 3.25
Vol 21,03,200
Open Interest (OI) 27,01,600
Change in OI -61,600
Bid Price 3.70
Offer Price 3.80
Bid Quantity 17,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE45.00
1.40 0.10 7.69% 23.15
Previous Close 1.30
Open 1.35
High 1.45
Low 1.05
Vol 7,65,600
Open Interest (OI) 6,77,600
Change in OI -1,05,600
Bid Price 1.35
Offer Price 1.45
Bid Quantity 8,800
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE10.00
12.25 0.60 5.15% 12.30
Previous Close 11.65
Open 12.25
High 12.25
Low 11.80
Vol 52,800
Open Interest (OI) 2,02,400
Change in OI -8,800
Bid Price 11.30
Offer Price 13.90
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE30.00
2.55 0.05 2.00% 22.00
Previous Close 2.50
Open 2.50
High 2.70
Low 2.10
Vol 31,41,600
Open Interest (OI) 40,92,000
Change in OI 17,600
Bid Price 2.50
Offer Price 2.65
Bid Quantity 17,600
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE5.00
18.00 0.00 0.00% 6.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 14.90
Offer Price 0.00
Bid Quantity 2,02,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE70.00
48.00 0.00 0.00% 23.45
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 0.00
Offer Price 55.50
Bid Quantity 0
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE80.00
46.00 0.00 0.00% 21.45
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 0.00
Offer Price 68.40
Bid Quantity 0
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE85.00
0.55 0.00 0.00% 24.00
Previous Close 0.55
Open 0.50
High 0.55
Low 0.50
Vol 44,000
Open Interest (OI) 61,600
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 35,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE90.00
67.00 0.00 0.00% 42.45
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 0.00
Offer Price 79.70
Bid Quantity 0
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE75.00
0.60 0.00 0.00% 23.95
Previous Close 0.60
Open 0.55
High 0.60
Low 0.55
Vol 17,600
Open Interest (OI) 1,76,000
Change in OI 8,800
Bid Price 0.50
Offer Price 0.60
Bid Quantity 17,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE75.00
45.00 0.00 0.00% 20.45
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 0.00
Offer Price 61.15
Bid Quantity 0
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE55.00
33.00 0.00 0.00% 8.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.00
Offer Price 37.50
Bid Quantity 0
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE35.00
15.75 0.00 0.00% 8.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,23,200
Change in OI 0
Bid Price 11.20
Offer Price 15.65
Bid Quantity 8,800
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE60.00
38.50 0.00 0.00% 13.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,200
Change in OI 0
Bid Price 0.00
Offer Price 44.10
Bid Quantity 0
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE45.00
23.00 0.00 0.00% 1.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,600
Change in OI 0
Bid Price 0.00
Offer Price 26.05
Bid Quantity 0
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE50.00
1.15 0.00 0.00% 23.40
Previous Close 1.15
Open 1.10
High 1.15
Low 0.90
Vol 11,00,000
Open Interest (OI) 29,65,600
Change in OI -79,200
Bid Price 1.10
Offer Price 1.20
Bid Quantity 35,200
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE50.00
28.45 0.00 0.00% 3.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,72,000
Change in OI 0
Bid Price 22.05
Offer Price 31.40
Bid Quantity 8,800
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE15.00
7.50 -0.25 -3.23% 17.05
Previous Close 7.75
Open 7.50
High 7.50
Low 7.50
Vol 8,800
Open Interest (OI) 96,800
Change in OI 8,800
Bid Price 7.50
Offer Price 10.50
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE55.00
0.95 -0.05 -5.00% 23.60
Previous Close 1.00
Open 1.05
High 1.05
Low 0.75
Vol 6,16,000
Open Interest (OI) 5,54,400
Change in OI -1,84,800
Bid Price 0.90
Offer Price 0.95
Bid Quantity 26,400
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE70.00
0.65 -0.05 -7.14% 23.90
Previous Close 0.70
Open 0.70
High 0.70
Low 0.55
Vol 2,72,800
Open Interest (OI) 9,59,200
Change in OI -79,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 26,400
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE40.00
18.85 -1.70 -8.27% 5.70
Previous Close 20.55
Open 18.85
High 18.85
Low 18.85
Vol 8,800
Open Interest (OI) 6,51,200
Change in OI -8,800
Bid Price 8.00
Offer Price 21.10
Bid Quantity 8,800
Offer Quantity 2,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE90.00
0.45 -0.05 -10.00% 24.10
Previous Close 0.50
Open 0.55
High 0.55
Low 0.40
Vol 7,56,800
Open Interest (OI) 51,48,000
Change in OI 1,76,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 35,200
Offer Quantity 96,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE60.00
0.75 -0.10 -11.76% 23.80
Previous Close 0.85
Open 0.90
High 0.90
Low 0.70
Vol 5,89,600
Open Interest (OI) 22,52,800
Change in OI -1,40,800
Bid Price 0.70
Offer Price 0.80
Bid Quantity 26,400
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE65.00
0.70 -0.10 -12.50% 23.85
Previous Close 0.80
Open 0.85
High 0.85
Low 0.60
Vol 1,49,600
Open Interest (OI) 2,02,400
Change in OI -17,600
Bid Price 0.65
Offer Price 0.75
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
CE80.00
0.45 -0.10 -18.18% 24.10
Previous Close 0.55
Open 0.55
High 0.55
Low 0.45
Vol 3,60,800
Open Interest (OI) 14,96,000
Change in OI 17,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 79,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE30.00
9.50 -2.25 -19.15% 15.05
Previous Close 11.75
Open 10.80
High 11.00
Low 9.00
Vol 1,58,400
Open Interest (OI) 12,40,800
Change in OI -17,600
Bid Price 8.90
Offer Price 10.50
Bid Quantity 17,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE25.00
6.05 -1.50 -19.87% 18.50
Previous Close 7.55
Open 6.90
High 7.15
Low 5.50
Vol 3,69,600
Open Interest (OI) 12,76,000
Change in OI 26,400
Bid Price 5.55
Offer Price 6.35
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE5.00
0.20 -0.05 -20.00% 24.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 12,32,000
Open Interest (OI) 53,85,600
Change in OI 4,84,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,87,200
Offer Quantity 6,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE20.00
3.00 -1.15 -27.71% 21.55
Previous Close 4.15
Open 3.50
High 3.75
Low 2.70
Vol 18,39,200
Open Interest (OI) 33,00,000
Change in OI 2,11,200
Bid Price 2.85
Offer Price 3.05
Bid Quantity 8,800
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE10.00
0.45 -0.20 -30.77% 24.10
Previous Close 0.65
Open 0.60
High 0.60
Low 0.40
Vol 13,99,200
Open Interest (OI) 50,77,600
Change in OI 79,200
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,46,400
Offer Quantity 1,05,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
30-04-2020
OPTSTK
PE15.00
1.20 -0.70 -36.84% 23.35
Previous Close 1.90
Open 1.90
High 1.90
Low 1.10
Vol 17,42,400
Open Interest (OI) 30,18,400
Change in OI -96,800
Bid Price 1.20
Offer Price 1.25
Bid Quantity 35,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE5.00
0.50 0.05 11.11% 24.05
Previous Close 0.45
Open 0.55
High 0.55
Low 0.45
Vol 35,200
Open Interest (OI) 1,58,400
Change in OI 26,400
Bid Price 0.40
Offer Price 0.55
Bid Quantity 8,800
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE40.00
20.00 0.00 0.00% 4.55
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 2.25
Offer Price 4.80
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE45.00
17.00 0.00 0.00% 7.55
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 0.00
Offer Price 36.00
Bid Quantity 0
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE30.00
6.80 0.00 0.00% 17.75
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 4.00
Offer Price 7.50
Bid Quantity 8,800
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE20.00
5.10 0.00 0.00% 19.45
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 3.75
Offer Price 5.95
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE15.00
2.30 -1.20 -34.29% 22.25
Previous Close 3.50
Open 2.30
High 2.30
Low 2.30
Vol 8,800
Open Interest (OI) 52,800
Change in OI 0
Bid Price 2.10
Offer Price 2.35
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
PE10.00
1.30 -0.90 -40.91% 23.25
Previous Close 2.20
Open 1.95
High 1.95
Low 1.30
Vol 26,400
Open Interest (OI) 44,000
Change in OI 8,800
Bid Price 1.10
Offer Price 1.30
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE25.00
6.50 -6.40 -49.61% 18.05
Previous Close 12.90
Open 6.50
High 6.50
Low 6.50
Vol 8,800
Open Interest (OI) 8,800
Change in OI 0
Bid Price 5.10
Offer Price 6.50
Bid Quantity 8,800
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
28-05-2020
OPTSTK
CE55.00
1.50 -13.50 -90.00% 23.05
Previous Close 15.00
Open 1.50
High 1.50
Low 1.50
Vol 8,800
Open Interest (OI) 44,000
Change in OI 0
Bid Price 1.70
Offer Price 7.50
Bid Quantity 8,800
Offer Quantity 8,800

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