Canada Markets close in 1 hr 25 mins

Veeva Systems Inc. (VEEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
307.41-7.74 (-2.46%)
As of 4:00PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV211217C001700002021-06-18 12:30PM EST170.00139.38139.40147.700.00-25215.72%
VEEV211217C002000002021-05-28 9:20AM EST200.0098.40110.50118.800.00-17176.75%
VEEV211217C002200002021-06-03 10:45AM EST220.0076.5095.5097.800.00-112160.55%
VEEV211217C002300002021-06-15 2:50PM EST230.0074.8083.5089.100.00--0143.46%
VEEV211217C002400002021-06-15 11:16AM EST240.0068.2076.7079.000.00-12137.90%
VEEV211217C002500002021-05-28 8:40AM EST250.0068.8568.4071.00+8.85+14.75%112132.81%
VEEV211217C002600002021-06-18 1:41PM EST260.0057.0060.6062.400.00-216126.31%
VEEV211217C002700002021-06-16 10:32AM EST270.0053.5353.8054.600.00-118122.67%
VEEV211217C002800002021-06-18 12:30PM EST280.0042.7046.1046.900.00-29115.92%
VEEV211217C002900002021-06-24 8:53AM EST290.0039.8538.7040.20+1.57+4.10%135110.45%
VEEV211217C003000002021-06-23 9:27AM EST300.0034.6034.1035.100.00-539111.55%
VEEV211217C003100002021-06-23 10:42AM EST310.0028.6028.7030.400.00-256110.00%
VEEV211217C003400002021-06-24 11:08AM EST340.0016.7016.6017.00+0.90+5.70%91,156103.34%
VEEV211217C003500002021-06-23 8:54AM EST350.0012.8313.4013.800.00-61,394101.45%
VEEV211217C003600002021-06-18 1:24PM EST360.009.6010.7011.100.00-140099.79%
VEEV211217C003700002021-06-21 10:47AM EST370.008.648.709.000.00-12399.24%
VEEV211217C003800002021-06-18 1:14PM EST380.006.907.007.500.00-103199.29%
VEEV211217C003900002021-06-18 12:49PM EST390.005.705.705.900.00-182598.69%
VEEV211217C004000002021-06-21 11:38AM EST400.004.704.404.700.00-522097.77%
VEEV211217C004100002021-06-18 2:27PM EST410.003.553.303.700.00-111096.62%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV211217P001300002021-06-04 12:56PM EST130.001.170.001.500.00-11189.94%
VEEV211217P001350002021-06-04 1:14PM EST135.000.700.004.800.00-32225.88%
VEEV211217P001600002021-05-21 8:47AM EST160.001.000.001.000.00-200138.87%
VEEV211217P001750002021-06-07 11:26AM EST175.000.850.200.650.00-14118.65%
VEEV211217P001800002021-06-11 12:48PM EST180.000.580.651.100.00-23127.49%
VEEV211217P001850002021-06-07 11:26AM EST185.001.420.400.900.00-14115.72%
VEEV211217P001900002021-05-16 11:07PM EST190.007.700.000.000.00-1050.00%
VEEV211217P001950002021-05-20 9:14AM EST195.005.200.302.450.00-15120.75%
VEEV211217P002000002021-06-17 2:54PM EST200.001.450.801.450.00-132110.55%
VEEV211217P002100002021-06-01 1:30PM EST210.003.801.401.950.00-1035108.50%
VEEV211217P002200002021-06-18 11:30AM EST220.003.002.202.400.00-427105.10%
VEEV211217P002300002021-06-21 10:25AM EST230.003.903.103.300.00-152102.56%
VEEV211217P002400002021-06-17 10:59AM EST240.005.184.204.400.00-1368199.55%
VEEV211217P002500002021-06-23 10:16AM EST250.006.005.605.900.00-16596.91%
VEEV211217P002600002021-06-21 12:03PM EST260.008.617.708.000.00-22695.79%
VEEV211217P002700002021-06-24 10:20AM EST270.0010.2610.1010.50-2.84-21.68%11793.98%
VEEV211217P002800002021-06-18 11:31AM EST280.0014.3012.7013.100.00-12190.65%
VEEV211217P002900002021-06-21 10:33AM EST290.0017.9316.4017.000.00-12290.02%
VEEV211217P003000002021-06-21 1:02PM EST300.0022.0020.6021.100.00-115688.34%
VEEV211217P003100002021-06-17 9:28AM EST310.0030.6025.3026.100.00-1386.93%
VEEV211217P003200002021-06-18 12:54PM EST320.0033.3030.0030.500.00-141482.15%
VEEV211217P003300002021-06-18 3:00PM EST330.0040.5035.8036.400.00-14479.66%
VEEV211217P003400002021-06-18 11:10AM EST340.0047.8043.0043.700.00-606080.13%
VEEV211217P003700002021-06-10 12:47PM EST370.0082.1065.1066.300.00-1268.98%
VEEV211217P004200002021-06-18 9:29AM EST420.00113.70108.00112.100.00-110.00%