Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621C00100000 | 2024-02-27 4:07PM EDT | 100.00 | 124.21 | 129.30 | 137.30 | 0.00 | - | 1 | 1 | 357.10% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 330.44% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 229.96% |
| VEEV240621C00125000 | 2023-07-20 1:57PM EDT | 125.00 | 82.84 | 71.10 | 72.40 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00130000 | 2024-02-09 4:37PM EDT | 130.00 | 90.31 | 96.90 | 104.80 | 0.00 | - | 1 | 1 | 249.90% |
| VEEV240621C00135000 | 2023-11-22 11:29AM EDT | 135.00 | 49.27 | 59.30 | 60.70 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV240621C00140000 | 2024-02-23 4:55PM EDT | 140.00 | 83.43 | 88.80 | 96.60 | 0.00 | - | 2 | 4 | 233.87% |
| VEEV240621C00145000 | 2024-03-19 2:20PM EDT | 145.00 | 87.80 | 51.80 | 59.90 | 0.00 | - | 1 | 1 | 54.57% |
| VEEV240621C00150000 | 2024-03-08 4:22PM EDT | 150.00 | 81.50 | 63.00 | 70.40 | 0.00 | - | 1 | 6 | 139.54% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 169.90% |
| VEEV240621C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 42.50 | 41.20 | 44.40 | 0.00 | - | 2 | 8 | 55.81% |
| VEEV240621C00165000 | 2024-04-19 11:40AM EDT | 165.00 | 36.80 | 36.50 | 41.60 | 0.00 | - | 1 | 35 | 57.36% |
| VEEV240621C00170000 | 2024-02-29 3:22PM EDT | 170.00 | 59.40 | 60.80 | 68.80 | 0.00 | - | 4 | 87 | 175.65% |
| VEEV240621C00175000 | 2024-04-17 3:48PM EDT | 175.00 | 29.70 | 28.00 | 28.70 | 0.00 | - | 24 | 43 | 43.91% |
| VEEV240621C00180000 | 2024-03-01 11:07AM EDT | 180.00 | 48.82 | 54.30 | 56.10 | 0.00 | - | 8 | 53 | 156.65% |
| VEEV240621C00185000 | 2024-03-14 10:38AM EDT | 185.00 | 53.00 | 26.80 | 29.20 | 0.00 | - | 1 | 55 | 67.37% |
| VEEV240621C00190000 | 2024-04-19 12:11PM EDT | 190.00 | 16.64 | 16.50 | 17.10 | 0.00 | - | 1 | 151 | 38.73% |
| VEEV240621C00195000 | 2024-04-29 1:03PM EDT | 195.00 | 15.40 | 13.50 | 13.90 | 0.00 | - | 4 | 595 | 37.58% |
| VEEV240621C00200000 | 2024-04-29 12:07PM EDT | 200.00 | 12.45 | 10.70 | 11.10 | 0.00 | - | 16 | 1,120 | 36.68% |
| VEEV240621C00210000 | 2024-04-30 12:04PM EDT | 210.00 | 7.09 | 6.40 | 6.70 | -0.91 | -11.37% | 2 | 364 | 35.39% |
| VEEV240621C00220000 | 2024-04-30 12:25PM EDT | 220.00 | 3.90 | 3.50 | 3.90 | -0.55 | -12.36% | 7 | 1,867 | 35.11% |
| VEEV240621C00230000 | 2024-04-29 3:46PM EDT | 230.00 | 2.20 | 1.80 | 2.05 | 0.00 | - | 20 | 1,948 | 34.42% |
| VEEV240621C00240000 | 2024-04-30 9:43AM EDT | 240.00 | 1.18 | 0.95 | 1.10 | -0.12 | -9.23% | 2 | 1,542 | 34.67% |
| VEEV240621C00250000 | 2024-04-29 9:38AM EDT | 250.00 | 0.25 | 0.50 | 0.65 | 0.00 | - | 20 | 269 | 35.84% |
| VEEV240621C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.55 | 0.10 | 1.30 | 0.00 | - | 1 | 288 | 47.12% |
| VEEV240621C00270000 | 2024-04-19 2:45PM EDT | 270.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 13 | 482 | 53.36% |
| VEEV240621C00280000 | 2024-03-25 11:00AM EDT | 280.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 4 | 65 | 50.73% |
| VEEV240621C00290000 | 2024-04-25 1:57PM EDT | 290.00 | 0.13 | 0.10 | 1.50 | 0.00 | - | 1 | 28 | 55.47% |
| VEEV240621C00300000 | 2024-03-18 9:30AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VEEV240621C00310000 | 2024-02-27 3:24PM EDT | 310.00 | 1.00 | 0.10 | 1.10 | 0.00 | - | 2 | 36 | 60.06% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 65.92% |
| VEEV240621C00330000 | 2024-02-09 12:19PM EDT | 330.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 85.72% |
| VEEV240621C00340000 | 2024-04-02 3:08PM EDT | 340.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 18 | 58.89% |
| VEEV240621C00350000 | 2024-04-02 9:57AM EDT | 350.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 93.82% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 2023-12-28 4:14PM EDT | 85.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 121.53% |
| VEEV240621P00090000 | 2023-09-27 9:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| VEEV240621P00095000 | 2023-09-15 9:30AM EDT | 95.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 3 | 107.23% |
| VEEV240621P00100000 | 2024-04-04 12:54PM EDT | 100.00 | 0.23 | 0.00 | 4.70 | 0.00 | - | 5 | 9 | 127.76% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 112.40% |
| VEEV240621P00115000 | 2023-12-07 11:05AM EDT | 115.00 | 1.65 | 0.20 | 4.70 | 0.00 | - | 10 | 13 | 106.91% |
| VEEV240621P00120000 | 2023-11-21 3:31PM EDT | 120.00 | 2.00 | 0.75 | 1.75 | 0.00 | - | 1 | 65 | 85.40% |
| VEEV240621P00125000 | 2024-04-19 12:35PM EDT | 125.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | 1 | 56 | 77.10% |
| VEEV240621P00130000 | 2024-02-13 10:33AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 66.58% |
| VEEV240621P00135000 | 2024-04-30 12:29PM EDT | 135.00 | 0.24 | 0.00 | 0.25 | -0.26 | -52.00% | 2 | 21 | 50.83% |
| VEEV240621P00140000 | 2024-04-12 2:23PM EDT | 140.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 5 | 71 | 54.35% |
| VEEV240621P00145000 | 2024-03-07 11:02AM EDT | 145.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 3 | 19 | 61.72% |
| VEEV240621P00150000 | 2024-04-12 11:32AM EDT | 150.00 | 0.80 | 0.10 | 0.60 | 0.00 | - | 1 | 74 | 45.39% |
| VEEV240621P00155000 | 2024-03-07 11:02AM EDT | 155.00 | 0.80 | 0.20 | 3.30 | 0.00 | - | 16 | 92 | 52.95% |
| VEEV240621P00160000 | 2024-04-26 12:29PM EDT | 160.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 1 | 268 | 40.31% |
| VEEV240621P00165000 | 2024-04-29 9:37AM EDT | 165.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 1 | 564 | 38.60% |
| VEEV240621P00170000 | 2024-04-29 3:53PM EDT | 170.00 | 1.48 | 1.55 | 1.70 | 0.00 | - | 1 | 684 | 37.60% |
| VEEV240621P00175000 | 2024-04-30 11:57AM EDT | 175.00 | 2.10 | 2.20 | 2.35 | +0.15 | +7.69% | 22 | 910 | 36.52% |
| VEEV240621P00180000 | 2024-04-30 12:30PM EDT | 180.00 | 3.00 | 3.00 | 3.20 | +0.30 | +11.11% | 51 | 264 | 35.44% |
| VEEV240621P00185000 | 2024-04-30 11:31AM EDT | 185.00 | 4.01 | 4.10 | 4.40 | +0.12 | +3.08% | 3 | 256 | 34.78% |
| VEEV240621P00190000 | 2024-04-30 11:31AM EDT | 190.00 | 5.39 | 5.60 | 5.90 | +0.19 | +3.65% | 3 | 570 | 34.09% |
| VEEV240621P00195000 | 2024-04-30 11:29AM EDT | 195.00 | 7.10 | 7.40 | 7.70 | +0.40 | +5.97% | 1 | 611 | 33.23% |
| VEEV240621P00200000 | 2024-04-30 11:40AM EDT | 200.00 | 9.60 | 9.70 | 9.90 | +0.90 | +10.34% | 2 | 658 | 32.45% |
| VEEV240621P00210000 | 2024-04-26 1:30PM EDT | 210.00 | 14.20 | 15.40 | 15.70 | 0.00 | - | 1 | 740 | 31.64% |
| VEEV240621P00220000 | 2024-04-29 3:02PM EDT | 220.00 | 21.20 | 22.30 | 23.10 | 0.00 | - | 1 | 251 | 31.42% |
| VEEV240621P00230000 | 2024-04-26 3:39PM EDT | 230.00 | 29.50 | 30.80 | 33.50 | 0.00 | - | 1 | 312 | 41.20% |
| VEEV240621P00240000 | 2024-04-15 2:23PM EDT | 240.00 | 38.16 | 36.00 | 43.70 | 0.00 | - | 1 | 23 | 49.39% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 60.45% |
| VEEV240621P00260000 | 2024-04-30 9:33AM EDT | 260.00 | 58.63 | 55.90 | 62.90 | +1.18 | +2.05% | 3 | 0 | 57.64% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 137.41% |
| VEEV240621P00280000 | 2024-04-29 9:30AM EDT | 280.00 | 77.45 | 76.00 | 83.50 | 0.00 | - | 1 | 0 | 72.02% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 137.04% |
© 2024 Yahoo. All rights reserved.