Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
128.05
Change Change %
-0.70 -0.54%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
128.05
Change Change %
-0.75 -0.58%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE340.00
0.70 0.20 40.00% 127.35
Previous Close 0.50
Open 0.70
High 0.70
Low 0.70
Vol 1,700
Open Interest (OI) 10,200
Change in OI 1,700
Bid Price 0.60
Offer Price 2.95
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE90.00
9.30 0.65 7.51% 118.75
Previous Close 8.65
Open 9.30
High 9.30
Low 9.30
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 5.15
Offer Price 12.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE80.00
7.95 0.00 0.00% 120.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 4.30
Offer Price 8.80
Bid Quantity 3,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE220.00
89.40 0.00 0.00% 38.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 90.10
Offer Price 99.05
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE280.00
150.00 0.00 0.00% 21.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 146.90
Offer Price 157.65
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE160.00
35.40 0.00 0.00% 92.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 40.45
Offer Price 47.85
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE260.00
130.00 0.00 0.00% 1.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 127.50
Offer Price 136.95
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE40.00
3.00 0.00 0.00% 125.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.60
Offer Price 3.00
Bid Quantity 13,600
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE200.00
74.00 0.00 0.00% 54.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,100
Change in OI 0
Bid Price 71.55
Offer Price 82.05
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE300.00
1.55 0.00 0.00% 126.50
Previous Close 1.55
Open 1.75
High 1.80
Low 1.10
Vol 40,800
Open Interest (OI) 1,29,200
Change in OI 11,900
Bid Price 1.35
Offer Price 1.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE300.00
170.00 0.00 0.00% 41.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,600
Change in OI 0
Bid Price 166.15
Offer Price 177.20
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE240.00
118.00 0.00 0.00% 10.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 108.35
Offer Price 117.80
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE130.00
26.95 -1.00 -3.58% 101.10
Previous Close 27.95
Open 26.95
High 26.95
Low 26.95
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 21.25
Offer Price 27.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE140.00
29.40 -2.45 -7.69% 98.65
Previous Close 31.85
Open 27.00
High 30.70
Low 26.00
Vol 90,100
Open Interest (OI) 25,500
Change in OI 17,000
Bid Price 25.00
Offer Price 30.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE100.00
12.75 -1.30 -9.25% 115.30
Previous Close 14.05
Open 10.70
High 12.95
Low 10.35
Vol 61,200
Open Interest (OI) 30,600
Change in OI 22,100
Bid Price 10.35
Offer Price 12.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE120.00
18.50 -2.30 -11.06% 109.55
Previous Close 20.80
Open 18.80
High 20.50
Low 17.15
Vol 3,99,500
Open Interest (OI) 91,800
Change in OI 35,700
Bid Price 18.05
Offer Price 19.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE180.00
7.80 -1.20 -13.33% 120.25
Previous Close 9.00
Open 9.05
High 11.15
Low 7.45
Vol 1,41,100
Open Interest (OI) 27,200
Change in OI 8,500
Bid Price 6.55
Offer Price 8.05
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE140.00
16.75 -3.95 -19.08% 111.30
Previous Close 20.70
Open 23.00
High 25.90
Low 16.70
Vol 4,31,800
Open Interest (OI) 1,10,500
Change in OI 71,400
Bid Price 14.60
Offer Price 18.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE60.00
2.80 -0.70 -20.00% 125.25
Previous Close 3.50
Open 3.00
High 3.00
Low 2.35
Vol 37,400
Open Interest (OI) 57,800
Change in OI 0
Bid Price 2.20
Offer Price 2.80
Bid Quantity 1,700
Offer Quantity 22,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE160.00
10.75 -3.05 -22.10% 117.30
Previous Close 13.80
Open 13.05
High 17.00
Low 10.75
Vol 3,48,500
Open Interest (OI) 1,39,400
Change in OI 35,700
Bid Price 10.75
Offer Price 11.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE200.00
5.05 -2.00 -28.37% 123.00
Previous Close 7.05
Open 7.00
High 8.10
Low 4.95
Vol 1,22,400
Open Interest (OI) 96,900
Change in OI 35,700
Bid Price 4.95
Offer Price 5.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE130.00
19.20 -8.30 -30.18% 108.85
Previous Close 27.50
Open 19.20
High 19.20
Low 19.20
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 19.45
Offer Price 26.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE120.00
26.70 -11.90 -30.83% 101.35
Previous Close 38.60
Open 29.50
High 30.90
Low 26.70
Vol 17,000
Open Interest (OI) 10,200
Change in OI 3,400
Bid Price 22.75
Offer Price 29.15
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE240.00
1.35 -1.20 -47.06% 126.70
Previous Close 2.55
Open 3.90
High 3.90
Low 1.35
Vol 5,100
Open Interest (OI) 5,100
Change in OI 3,400
Bid Price 1.70
Offer Price 3.75
Bid Quantity 3,400
Offer Quantity 1,700

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Zee Entertainment Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Zee Entertainment Option Contracts expiring on All-Expiry date.

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