Zee Entertainment Enterprises Ltd.

NSE Symbol: ZEEL | BSE Code: 505537 | ISIN: INE256A01028 | Sector: Tech, Media, Telecom

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

206.85

Change	Change %
2.35	1.15%
Updated:04 Dec, 2020, 15:59 PM IST

BSE

207.00

Change	Change %
2.50	1.22%
Updated:04 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE255.00	2.15	0.90	72.00%	204.70
Previous Close 1.25 Open 2.15 High 2.15 Low 2.15 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 1.40 Offer Price 2.10 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE190.00	23.45	2.55	12.20%	183.40
Previous Close 20.90 Open 23.25 High 26.50 Low 22.30 Vol 1,77,000 Open Interest (OI) 2,34,000 Change in OI -27,000 Bid Price 20.60 Offer Price 23.00 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE180.00	30.95	2.95	10.54%	175.90
Previous Close 28.00 Open 29.70 High 34.25 Low 29.70 Vol 45,000 Open Interest (OI) 66,000 Change in OI 15,000 Bid Price 29.35 Offer Price 31.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE230.00	4.90	0.45	10.11%	201.95
Previous Close 4.45 Open 5.00 High 6.20 Low 4.40 Vol 20,01,000 Open Interest (OI) 8,25,000 Change in OI 72,000 Bid Price 4.70 Offer Price 4.90 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE225.00	6.10	0.55	9.91%	200.75
Previous Close 5.55 Open 6.00 High 7.60 Low 5.45 Vol 9,06,000 Open Interest (OI) 3,39,000 Change in OI 30,000 Bid Price 5.75 Offer Price 7.20 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE200.00	16.00	1.15	7.74%	190.85
Previous Close 14.85 Open 15.75 High 19.65 Low 15.00 Vol 13,26,000 Open Interest (OI) 9,21,000 Change in OI -3,00,000 Bid Price 15.75 Offer Price 16.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE195.00	19.00	1.30	7.34%	187.85
Previous Close 17.70 Open 19.95 High 23.05 Low 18.75 Vol 1,02,000 Open Interest (OI) 1,56,000 Change in OI -6,000 Bid Price 15.85 Offer Price 21.95 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE215.00	8.95	0.60	7.19%	197.90
Previous Close 8.35 Open 8.95 High 11.35 Low 8.30 Vol 20,31,000 Open Interest (OI) 4,23,000 Change in OI 1,83,000 Bid Price 8.75 Offer Price 9.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE210.00	10.90	0.70	6.86%	195.95
Previous Close 10.20 Open 10.90 High 13.70 Low 10.10 Vol 73,59,000 Open Interest (OI) 15,24,000 Change in OI -5,88,000 Bid Price 10.75 Offer Price 10.95 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE220.00	7.30	0.45	6.57%	199.55
Previous Close 6.85 Open 7.50 High 9.30 Low 6.70 Vol 48,45,000 Open Interest (OI) 15,00,000 Change in OI -9,000 Bid Price 7.15 Offer Price 7.40 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE245.00	2.45	0.15	6.52%	204.40
Previous Close 2.30 Open 2.70 High 3.10 Low 2.40 Vol 66,000 Open Interest (OI) 39,000 Change in OI 30,000 Bid Price 2.20 Offer Price 4.65 Bid Quantity 3,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE235.00	3.80	0.20	5.56%	203.05
Previous Close 3.60 Open 4.60 High 5.00 Low 3.55 Vol 1,53,000 Open Interest (OI) 90,000 Change in OI 39,000 Bid Price 3.85 Offer Price 4.35 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE205.00	13.00	0.55	4.42%	193.85
Previous Close 12.45 Open 13.30 High 16.50 Low 12.25 Vol 10,59,000 Open Interest (OI) 2,70,000 Change in OI -1,89,000 Bid Price 13.00 Offer Price 13.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE260.00	1.25	0.05	4.17%	205.60
Previous Close 1.20 Open 1.45 High 1.80 Low 1.20 Vol 2,73,000 Open Interest (OI) 1,92,000 Change in OI 51,000 Bid Price 1.25 Offer Price 1.50 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE185.00	26.90	1.05	4.06%	179.95
Previous Close 25.85 Open 28.80 High 30.00 Low 26.85 Vol 27,000 Open Interest (OI) 45,000 Change in OI -6,000 Bid Price 19.55 Offer Price 30.00 Bid Quantity 69,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE240.00	3.10	0.10	3.33%	203.75
Previous Close 3.00 Open 3.45 High 4.10 Low 2.85 Vol 12,69,000 Open Interest (OI) 5,25,000 Change in OI 24,000 Bid Price 3.05 Offer Price 3.20 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE250.00	2.00	0.05	2.56%	204.85
Previous Close 1.95 Open 2.10 High 2.65 Low 1.90 Vol 18,51,000 Open Interest (OI) 7,44,000 Change in OI 2,19,000 Bid Price 2.00 Offer Price 2.10 Bid Quantity 30,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE225.00	30.00	0.00	0.00%	176.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 18.65 Offer Price 28.20 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE140.00	0.40	0.00	0.00%	206.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE155.00	0.55	0.00	0.00%	206.30
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 0.25 Offer Price 0.70 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE170.00	27.20	0.00	0.00%	179.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 38.25 Offer Price 41.80 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE240.00	51.00	0.00	0.00%	155.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 36,000 Change in OI 0 Bid Price 33.20 Offer Price 36.95 Bid Quantity 6,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK CE175.00	34.40	0.00	0.00%	172.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 32.60 Offer Price 36.60 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE150.00	0.40	0.00	0.00%	206.45
Previous Close 0.40 Open 0.45 High 0.45 Low 0.40 Vol 24,000 Open Interest (OI) 1,44,000 Change in OI 6,000 Bid Price 0.35 Offer Price 0.45 Bid Quantity 18,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE205.00	10.80	-0.95	-8.09%	196.05
Previous Close 11.75 Open 11.00 High 11.05 Low 8.30 Vol 10,20,000 Open Interest (OI) 1,92,000 Change in OI 48,000 Bid Price 10.45 Offer Price 10.75 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE210.00	13.40	-1.40	-9.46%	193.45
Previous Close 14.80 Open 13.60 High 13.75 Low 10.45 Vol 13,62,000 Open Interest (OI) 2,85,000 Change in OI 1,38,000 Bid Price 11.50 Offer Price 13.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE200.00	8.40	-1.00	-10.64%	198.45
Previous Close 9.40 Open 8.95 High 8.95 Low 6.40 Vol 21,63,000 Open Interest (OI) 6,93,000 Change in OI -1,23,000 Bid Price 8.20 Offer Price 8.40 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE195.00	6.45	-1.00	-13.42%	200.40
Previous Close 7.45 Open 6.40 High 6.80 Low 4.95 Vol 7,17,000 Open Interest (OI) 2,94,000 Change in OI 9,000 Bid Price 6.30 Offer Price 9.00 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE230.00	23.70	-4.05	-14.59%	183.15
Previous Close 27.75 Open 23.70 High 23.70 Low 23.70 Vol 3,000 Open Interest (OI) 21,000 Change in OI 0 Bid Price 21.10 Offer Price 32.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE180.00	2.70	-0.50	-15.63%	204.15
Previous Close 3.20 Open 3.00 High 3.00 Low 2.00 Vol 7,23,000 Open Interest (OI) 6,06,000 Change in OI -21,000 Bid Price 2.60 Offer Price 2.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE185.00	3.70	-0.70	-15.91%	203.15
Previous Close 4.40 Open 3.15 High 3.75 Low 2.80 Vol 3,84,000 Open Interest (OI) 3,06,000 Change in OI 18,000 Bid Price 3.60 Offer Price 4.70 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE190.00	4.80	-0.95	-16.52%	202.05
Previous Close 5.75 Open 5.55 High 5.55 Low 3.70 Vol 12,63,000 Open Interest (OI) 4,98,000 Change in OI -75,000 Bid Price 4.75 Offer Price 4.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE220.00	16.25	-4.25	-20.73%	190.60
Previous Close 20.50 Open 16.25 High 16.25 Low 16.25 Vol 3,000 Open Interest (OI) 9,000 Change in OI 3,000 Bid Price 10.25 Offer Price 23.65 Bid Quantity 15,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE170.00	1.25	-0.45	-26.47%	205.60
Previous Close 1.70 Open 1.40 High 1.45 Low 1.05 Vol 4,14,000 Open Interest (OI) 4,05,000 Change in OI 21,000 Bid Price 1.20 Offer Price 1.40 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE175.00	1.70	-0.65	-27.66%	205.15
Previous Close 2.35 Open 2.25 High 2.25 Low 1.45 Vol 1,17,000 Open Interest (OI) 1,83,000 Change in OI -12,000 Bid Price 1.55 Offer Price 2.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE160.00	0.65	-0.25	-27.78%	206.20
Previous Close 0.90 Open 0.90 High 0.90 Low 0.50 Vol 84,000 Open Interest (OI) 1,44,000 Change in OI -9,000 Bid Price 0.55 Offer Price 0.75 Bid Quantity 18,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE165.00	0.85	-0.35	-29.17%	206.00
Previous Close 1.20 Open 0.95 High 0.95 Low 0.75 Vol 81,000 Open Interest (OI) 81,000 Change in OI 24,000 Bid Price 0.80 Offer Price 0.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 31-12-2020	OPTSTK PE215.00	16.20	-13.80	-46.00%	190.65
Previous Close 30.00 Open 14.40 High 17.00 Low 13.30 Vol 2,25,000 Open Interest (OI) 42,000 Change in OI 0 Bid Price 16.15 Offer Price 18.95 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK CE200.00	24.15	3.85	18.97%	182.70
Previous Close 20.30 Open 24.00 High 24.15 Low 24.00 Vol 6,000 Open Interest (OI) 75,000 Change in OI -3,000 Bid Price 10.15 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK CE230.00	9.75	0.75	8.33%	197.10
Previous Close 9.00 Open 12.30 High 12.30 Low 9.70 Vol 1,59,000 Open Interest (OI) 45,000 Change in OI 42,000 Bid Price 7.00 Offer Price 12.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK CE220.00	13.15	0.45	3.54%	193.70
Previous Close 12.70 Open 15.40 High 15.40 Low 13.15 Vol 30,000 Open Interest (OI) 15,000 Change in OI 9,000 Bid Price 12.45 Offer Price 16.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK PE170.00	4.00	0.00	0.00%	202.85
Previous Close 4.00 Open 4.00 High 4.00 Low 4.00 Vol 6,000 Open Interest (OI) 27,000 Change in OI 0 Bid Price 3.50 Offer Price 4.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK CE240.00	17.50	0.00	0.00%	189.35
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 4.10 Offer Price 9.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK PE175.00	5.00	0.00	0.00%	201.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.60 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK CE210.00	17.00	-0.45	-2.58%	189.85
Previous Close 17.45 Open 17.40 High 17.40 Low 17.00 Vol 6,000 Open Interest (OI) 15,000 Change in OI 3,000 Bid Price 15.80 Offer Price 17.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK PE190.00	9.10	-3.90	-30.00%	197.75
Previous Close 13.00 Open 9.00 High 9.10 Low 7.80 Vol 30,000 Open Interest (OI) 21,000 Change in OI 0 Bid Price 9.10 Offer Price 9.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK PE200.00	11.90	-29.60	-71.33%	194.95
Previous Close 41.50 Open 11.90 High 11.90 Low 11.90 Vol 3,000 Open Interest (OI) 0 Change in OI 0 Bid Price 12.25 Offer Price 14.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ZEEL 28-01-2021	OPTSTK PE180.00	6.00	-23.05	-79.35%	200.85
Previous Close 29.05 Open 6.00 High 6.00 Low 6.00 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 5.35 Offer Price 8.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Zee Entertainment's Price Swing Today

19.85% 80.15%

Recovery from Intraday Low Fall from Intrday High

25.71% 74.29%

Recovery from Intraday Low Fall from Intrday High

Zee Entertainment's News and Announcements

Disclosures under Reg. 31(1) and 31(2) of SEBI (SAST) Regulations, 2011

By BSE on 17 Aug 2018 | 09:17 AM

Disclosures under Reg. 10(5) in respect of acquisition under Reg. 10(1)(a) of SEBI (SAST) Regulations, 2011

By BSE on 20 Jul 2018 | 10:53 AM

Disclosure of Voting results of AGM (Regulation 44(3) of SEBI (LODR) Regulations, 2015)

By BSE on 18 Jul 2018 | 10:52 AM

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Outcome

By BSE on 17 Jul 2018 | 15:44 PM

Board Meeting-Outcome of Board Meeting

By BSE on 17 Jul 2018 | 15:41 PM

Zee Entertainment's Recent video coverage

No Records Found!

Zee Entertainment's Corporate Information

Zee Entertainment's Reports

Zee Entertainment Enterprises Limited is one of India's leading television, media and entertainment companies. It is amongst the largest producers and aggregators of Hindi programming in the world...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Zee Entertainment Enterprises Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Zee Entertainment

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites