Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117C00080000 | 2023-10-18 10:14AM EDT | 80.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| VEEV250117C00085000 | 2023-06-07 12:00PM EDT | 85.00 | 112.70 | 114.80 | 119.30 | 0.00 | - | 1 | 4 | 141.72% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 134.53% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 145.89% |
| VEEV250117C00100000 | 2024-05-17 11:51AM EDT | 100.00 | 114.10 | 84.00 | 93.40 | 0.00 | - | 3 | 36 | 65.65% |
| VEEV250117C00105000 | 2023-10-20 1:54PM EDT | 105.00 | 105.07 | 79.00 | 81.30 | 0.00 | - | 30 | 30 | 45.24% |
| VEEV250117C00110000 | 2023-09-12 3:23PM EDT | 110.00 | 118.43 | 114.50 | 117.20 | 0.00 | - | 5 | 5 | 178.81% |
| VEEV250117C00120000 | 2023-12-04 12:18PM EDT | 120.00 | 70.44 | 72.30 | 79.30 | 0.00 | - | 1 | 0 | 75.15% |
| VEEV250117C00125000 | 2023-08-31 3:46PM EDT | 125.00 | 96.30 | 91.00 | 92.30 | 0.00 | - | 1 | 2 | 127.51% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 118.56% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 119.09% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 121.80% |
| VEEV250117C00145000 | 2024-06-17 12:39PM EDT | 145.00 | 42.56 | 46.00 | 49.00 | 0.00 | - | 1 | 18 | 47.94% |
| VEEV250117C00150000 | 2024-06-06 11:38AM EDT | 150.00 | 42.50 | 42.10 | 44.50 | 0.00 | - | 1 | 38 | 45.20% |
| VEEV250117C00155000 | 2024-06-05 9:56AM EDT | 155.00 | 34.97 | 39.20 | 40.60 | 0.00 | - | 2 | 9 | 43.79% |
| VEEV250117C00160000 | 2024-06-13 11:13AM EDT | 160.00 | 39.00 | 35.10 | 37.40 | 0.00 | - | 2 | 13 | 43.67% |
| VEEV250117C00165000 | 2024-06-13 10:54AM EDT | 165.00 | 35.51 | 31.30 | 32.90 | 0.00 | - | 1 | 47 | 40.51% |
| VEEV250117C00170000 | 2024-06-20 9:56AM EDT | 170.00 | 26.84 | 27.80 | 29.80 | 0.00 | - | 2 | 123 | 40.03% |
| VEEV250117C00175000 | 2024-06-20 9:34AM EDT | 175.00 | 21.00 | 25.10 | 26.20 | 0.00 | - | 1 | 78 | 38.27% |
| VEEV250117C00180000 | 2024-06-25 3:52PM EDT | 180.00 | 23.64 | 22.30 | 23.40 | +0.22 | +0.94% | 2 | 121 | 37.74% |
| VEEV250117C00185000 | 2024-06-25 2:31PM EDT | 185.00 | 20.50 | 19.30 | 20.70 | -0.74 | -3.48% | 3 | 90 | 37.07% |
| VEEV250117C00190000 | 2024-06-24 9:45AM EDT | 190.00 | 18.13 | 17.10 | 18.50 | 0.00 | - | 1 | 64 | 36.96% |
| VEEV250117C00195000 | 2024-06-13 2:36PM EDT | 195.00 | 16.63 | 14.90 | 15.80 | 0.00 | - | 3 | 98 | 35.63% |
| VEEV250117C00200000 | 2024-06-25 2:50PM EDT | 200.00 | 13.90 | 13.40 | 14.50 | +0.18 | +1.31% | 11 | 380 | 36.50% |
| VEEV250117C00210000 | 2024-06-24 1:34PM EDT | 210.00 | 10.07 | 9.60 | 10.30 | +0.07 | +0.70% | 2 | 141 | 34.36% |
| VEEV250117C00220000 | 2024-06-25 11:04AM EDT | 220.00 | 7.50 | 7.10 | 7.90 | +0.20 | +2.74% | 1 | 190 | 34.39% |
| VEEV250117C00230000 | 2024-06-24 3:59PM EDT | 230.00 | 5.45 | 4.70 | 5.40 | 0.00 | - | 3 | 354 | 32.98% |
| VEEV250117C00240000 | 2024-06-24 9:30AM EDT | 240.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 2 | 309 | 32.43% |
| VEEV250117C00250000 | 2024-06-24 11:09AM EDT | 250.00 | 2.91 | 2.30 | 2.90 | 0.00 | - | 3 | 445 | 32.87% |
| VEEV250117C00260000 | 2024-06-24 1:25PM EDT | 260.00 | 1.87 | 1.60 | 2.10 | 0.00 | - | 1 | 107 | 32.82% |
| VEEV250117C00270000 | 2024-06-13 3:31PM EDT | 270.00 | 1.24 | 1.10 | 1.60 | 0.00 | - | 1 | 188 | 33.20% |
| VEEV250117C00280000 | 2024-05-31 9:50AM EDT | 280.00 | 0.60 | 0.70 | 1.10 | 0.00 | - | 2 | 78 | 32.86% |
| VEEV250117C00290000 | 2024-05-07 3:43PM EDT | 290.00 | 2.97 | 0.30 | 1.50 | 0.00 | - | 1 | 50 | 37.24% |
| VEEV250117C00300000 | 2024-06-06 1:12PM EDT | 300.00 | 0.28 | 0.20 | 0.90 | 0.00 | - | 1 | 189 | 35.63% |
| VEEV250117C00310000 | 2024-05-30 3:50PM EDT | 310.00 | 0.71 | 0.00 | 0.85 | 0.00 | - | 5 | 187 | 37.13% |
| VEEV250117C00320000 | 2024-06-03 10:26AM EDT | 320.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 118 | 38.10% |
| VEEV250117C00330000 | 2024-04-15 3:13PM EDT | 330.00 | 1.54 | 0.90 | 1.15 | 0.00 | - | 2 | 63 | 42.85% |
| VEEV250117C00340000 | 2024-04-05 2:37PM EDT | 340.00 | 2.26 | 0.10 | 4.80 | 0.00 | - | 2 | 6 | 51.72% |
| VEEV250117C00350000 | 2024-05-15 12:40PM EDT | 350.00 | 0.35 | 0.00 | 2.80 | 0.00 | - | - | 3 | 55.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-06-10 12:19PM EDT | 80.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 319 | 50.88% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 22 | 66.86% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 68.08% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 57.89% |
| VEEV250117P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 46.75% |
| VEEV250117P00105000 | 2023-06-15 10:58AM EDT | 105.00 | 2.70 | 0.00 | 6.00 | 0.00 | - | - | 2 | 59.70% |
| VEEV250117P00110000 | 2024-06-06 11:50AM EDT | 110.00 | 0.78 | 0.15 | 0.90 | 0.00 | - | 2 | 111 | 41.90% |
| VEEV250117P00115000 | 2024-06-03 10:31AM EDT | 115.00 | 1.09 | 0.30 | 1.05 | 0.00 | - | 1 | 117 | 40.10% |
| VEEV250117P00120000 | 2024-06-05 1:15PM EDT | 120.00 | 1.00 | 0.50 | 1.20 | 0.00 | - | 1 | 8 | 38.18% |
| VEEV250117P00125000 | 2024-06-17 11:58AM EDT | 125.00 | 1.43 | 0.90 | 1.40 | 0.00 | - | 1 | 62 | 36.50% |
| VEEV250117P00130000 | 2024-06-20 10:55AM EDT | 130.00 | 1.70 | 1.20 | 1.70 | 0.00 | - | 2 | 250 | 35.22% |
| VEEV250117P00135000 | 2024-06-18 10:18AM EDT | 135.00 | 2.55 | 1.55 | 2.20 | 0.00 | - | 1 | 77 | 34.60% |
| VEEV250117P00140000 | 2024-06-18 11:38AM EDT | 140.00 | 3.20 | 2.05 | 2.90 | 0.00 | - | 2 | 53 | 34.33% |
| VEEV250117P00145000 | 2024-06-10 9:39AM EDT | 145.00 | 3.10 | 2.65 | 3.50 | 0.00 | - | 1 | 210 | 33.24% |
| VEEV250117P00150000 | 2024-06-14 11:57AM EDT | 150.00 | 3.94 | 3.60 | 4.40 | 0.00 | - | 1 | 82 | 32.74% |
| VEEV250117P00155000 | 2024-06-17 10:59AM EDT | 155.00 | 5.90 | 4.40 | 5.10 | 0.00 | - | 1 | 115 | 31.29% |
| VEEV250117P00160000 | 2024-06-21 2:44PM EDT | 160.00 | 6.30 | 5.40 | 6.70 | 0.00 | - | 22 | 284 | 31.73% |
| VEEV250117P00165000 | 2024-06-03 10:45AM EDT | 165.00 | 10.25 | 6.60 | 7.40 | 0.00 | - | 1 | 147 | 29.63% |
| VEEV250117P00170000 | 2024-06-21 9:47AM EDT | 170.00 | 8.87 | 8.50 | 9.40 | 0.00 | - | 1 | 242 | 29.99% |
| VEEV250117P00175000 | 2024-06-24 10:18AM EDT | 175.00 | 10.20 | 10.20 | 11.20 | 0.00 | - | 1 | 174 | 29.43% |
| VEEV250117P00180000 | 2024-06-18 9:54AM EDT | 180.00 | 14.65 | 12.10 | 13.20 | 0.00 | - | 2 | 280 | 28.82% |
| VEEV250117P00185000 | 2024-06-24 3:28PM EDT | 185.00 | 14.53 | 14.60 | 15.30 | 0.00 | - | 1 | 80 | 27.97% |
| VEEV250117P00190000 | 2024-06-24 11:31AM EDT | 190.00 | 16.40 | 16.90 | 18.50 | 0.00 | - | 2 | 213 | 28.66% |
| VEEV250117P00195000 | 2024-06-25 3:09PM EDT | 195.00 | 20.30 | 19.50 | 20.70 | +1.72 | +9.26% | 39 | 90 | 27.11% |
| VEEV250117P00200000 | 2024-06-24 11:40AM EDT | 200.00 | 22.10 | 21.70 | 24.00 | 0.00 | - | 63 | 187 | 27.11% |
| VEEV250117P00210000 | 2024-06-18 3:55PM EDT | 210.00 | 33.80 | 28.10 | 30.50 | 0.00 | - | 70 | 156 | 25.58% |
| VEEV250117P00220000 | 2024-06-05 3:25PM EDT | 220.00 | 39.80 | 35.40 | 38.40 | 0.00 | - | 29 | 297 | 25.18% |
| VEEV250117P00230000 | 2024-06-03 3:59PM EDT | 230.00 | 58.55 | 44.00 | 47.50 | 0.00 | - | 65 | 1 | 26.45% |
| VEEV250117P00240000 | 2024-05-31 9:41AM EDT | 240.00 | 64.30 | 53.30 | 57.40 | 0.00 | - | 2 | 0 | 29.46% |
| VEEV250117P00250000 | 2024-04-17 3:59PM EDT | 250.00 | 53.35 | 42.80 | 44.20 | 0.00 | - | 1 | 28 | 0.00% |
| VEEV250117P00260000 | 2024-06-04 9:36AM EDT | 260.00 | 86.59 | 73.30 | 77.20 | 0.00 | - | 3 | 0 | 34.66% |
| VEEV250117P00270000 | 2024-01-17 1:12PM EDT | 270.00 | 66.67 | 52.90 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| VEEV250117P00280000 | 2023-06-02 10:55AM EDT | 280.00 | 80.50 | 80.10 | 84.30 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00290000 | 2023-09-20 3:05PM EDT | 290.00 | 79.80 | 89.20 | 90.70 | 0.00 | - | - | 4 | 0.00% |
| VEEV250117P00300000 | 2024-03-01 11:06AM EDT | 300.00 | 78.46 | 68.10 | 70.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.