Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116C00085000 | 2024-01-11 3:41PM EDT | 85.00 | 127.27 | 136.00 | 146.00 | 0.00 | - | 1 | 2 | 85.66% |
| VEEV260116C00100000 | 2024-03-15 11:13AM EDT | 100.00 | 141.20 | 113.00 | 122.00 | 0.00 | - | 4 | 6 | 54.19% |
| VEEV260116C00105000 | 2024-02-27 3:57PM EDT | 105.00 | 131.00 | 134.00 | 144.00 | 0.00 | - | 1 | 2 | 102.93% |
| VEEV260116C00110000 | 2024-04-18 9:54AM EDT | 110.00 | 101.00 | 107.00 | 117.00 | 0.00 | - | 3 | 3 | 58.04% |
| VEEV260116C00115000 | 2023-12-28 3:24PM EDT | 115.00 | 96.00 | 104.30 | 113.00 | 0.00 | - | 4 | 6 | 58.11% |
| VEEV260116C00125000 | 2024-04-08 2:42PM EDT | 125.00 | 102.00 | 86.00 | 96.00 | 0.00 | - | 25 | 26 | 47.57% |
| VEEV260116C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 110.38 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 54.92% |
| VEEV260116C00140000 | 2024-01-09 2:08PM EDT | 140.00 | 75.11 | 93.10 | 97.80 | 0.00 | - | - | 2 | 61.16% |
| VEEV260116C00150000 | 2024-04-01 1:13PM EDT | 150.00 | 100.35 | 72.30 | 75.10 | 0.00 | - | 1 | 16 | 41.26% |
| VEEV260116C00155000 | 2024-01-04 11:01AM EDT | 155.00 | 60.00 | 76.30 | 80.10 | 0.00 | - | - | 2 | 51.71% |
| VEEV260116C00160000 | 2024-01-10 11:14AM EDT | 160.00 | 62.20 | 81.10 | 86.20 | 0.00 | - | 1 | 1 | 59.30% |
| VEEV260116C00165000 | 2024-03-06 4:12PM EDT | 165.00 | 84.00 | 74.10 | 78.70 | 0.00 | - | 1 | 3 | 53.60% |
| VEEV260116C00170000 | 2024-04-19 9:30AM EDT | 170.00 | 50.00 | 61.40 | 68.80 | 0.00 | - | 1 | 243 | 47.73% |
| VEEV260116C00175000 | 2024-04-22 10:54AM EDT | 175.00 | 54.99 | 58.20 | 66.90 | 0.00 | - | 1 | 10 | 48.43% |
| VEEV260116C00180000 | 2024-03-25 12:13PM EDT | 180.00 | 79.13 | 49.00 | 56.40 | 0.00 | - | 8 | 22 | 39.71% |
| VEEV260116C00185000 | 2024-04-04 3:54PM EDT | 185.00 | 63.80 | 50.80 | 53.40 | 0.00 | - | 1 | 15 | 39.22% |
| VEEV260116C00190000 | 2024-03-15 1:34PM EDT | 190.00 | 71.60 | 52.50 | 54.60 | 0.00 | - | 2 | 12 | 42.96% |
| VEEV260116C00195000 | 2024-03-06 10:34AM EDT | 195.00 | 65.60 | 57.50 | 59.30 | 0.00 | - | 1 | 9 | 50.00% |
| VEEV260116C00200000 | 2024-05-13 12:17PM EDT | 200.00 | 45.07 | 43.90 | 51.20 | 0.00 | - | 1 | 56 | 43.98% |
| VEEV260116C00210000 | 2024-05-17 12:34PM EDT | 210.00 | 42.80 | 38.60 | 46.30 | +3.60 | +9.18% | 1 | 56 | 43.17% |
| VEEV260116C00220000 | 2024-04-25 2:37PM EDT | 220.00 | 33.17 | 34.00 | 41.40 | 0.00 | - | 1 | 55 | 42.09% |
| VEEV260116C00230000 | 2024-04-15 1:49PM EDT | 230.00 | 33.30 | 32.60 | 36.40 | 0.00 | - | 1 | 3 | 40.67% |
| VEEV260116C00240000 | 2024-05-14 11:37AM EDT | 240.00 | 27.00 | 26.00 | 32.90 | 0.00 | - | 1 | 8 | 40.37% |
| VEEV260116C00250000 | 2024-05-10 1:31PM EDT | 250.00 | 23.40 | 22.20 | 28.90 | 0.00 | - | 1 | 58 | 39.35% |
| VEEV260116C00260000 | 2024-05-06 10:28AM EDT | 260.00 | 21.00 | 19.00 | 25.10 | 0.00 | - | 1 | 23 | 38.26% |
| VEEV260116C00270000 | 2024-05-10 3:18PM EDT | 270.00 | 18.10 | 15.90 | 22.00 | 0.00 | - | 1 | 7 | 37.56% |
| VEEV260116C00280000 | 2024-05-13 12:17PM EDT | 280.00 | 16.16 | 14.60 | 19.50 | 0.00 | - | 1 | 90 | 37.20% |
| VEEV260116C00290000 | 2024-05-02 2:15PM EDT | 290.00 | 14.20 | 11.30 | 16.30 | 0.00 | - | 1 | 2 | 35.89% |
| VEEV260116C00300000 | 2024-05-02 2:14PM EDT | 300.00 | 12.30 | 8.10 | 14.90 | 0.00 | - | 1 | 8 | 36.19% |
| VEEV260116C00310000 | 2024-05-01 10:11AM EDT | 310.00 | 9.40 | 6.00 | 13.10 | 0.00 | - | 1 | 2 | 35.88% |
| VEEV260116C00320000 | 2024-02-23 3:09PM EDT | 320.00 | 16.70 | 19.50 | 22.20 | 0.00 | - | 12 | 12 | 46.95% |
| VEEV260116C00330000 | 2024-03-21 11:18AM EDT | 330.00 | 18.10 | 7.60 | 8.70 | 0.00 | - | 1 | 11 | 33.57% |
| VEEV260116C00340000 | 2024-05-01 10:09AM EDT | 340.00 | 6.42 | 5.90 | 8.70 | 0.00 | - | 2 | 1 | 34.89% |
| VEEV260116C00350000 | 2024-05-07 3:43PM EDT | 350.00 | 5.97 | 5.10 | 7.60 | 0.00 | - | - | 1 | 34.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116P00085000 | 2024-05-16 12:36PM EDT | 85.00 | 0.90 | 0.70 | 3.40 | 0.00 | - | 4 | 193 | 51.46% |
| VEEV260116P00090000 | 2023-12-08 4:41PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV260116P00095000 | 2023-12-08 11:14AM EDT | 95.00 | 4.10 | 2.45 | 4.60 | 0.00 | - | 1 | 5 | 49.87% |
| VEEV260116P00100000 | 2024-03-04 10:33AM EDT | 100.00 | 2.30 | 1.15 | 5.30 | 0.00 | - | 1 | 2 | 49.15% |
| VEEV260116P00105000 | 2023-10-23 11:14AM EDT | 105.00 | 5.40 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 48.30% |
| VEEV260116P00110000 | 2023-11-17 3:06PM EDT | 110.00 | 6.50 | 4.60 | 10.40 | 0.00 | - | 1 | 1 | 55.40% |
| VEEV260116P00115000 | 2024-01-03 12:43PM EDT | 115.00 | 6.30 | 4.30 | 4.80 | 0.00 | - | 1 | 3 | 40.25% |
| VEEV260116P00120000 | 2024-04-11 3:26PM EDT | 120.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | - | 1 | 35.44% |
| VEEV260116P00125000 | 2024-03-14 1:47PM EDT | 125.00 | 4.19 | 4.70 | 5.30 | 0.00 | - | 1 | 0 | 36.91% |
| VEEV260116P00130000 | 2024-04-05 12:16PM EDT | 130.00 | 5.80 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 35.39% |
| VEEV260116P00135000 | 2024-04-26 1:57PM EDT | 135.00 | 6.20 | 2.90 | 5.10 | 0.00 | - | 2 | 9 | 32.26% |
| VEEV260116P00140000 | 2024-04-04 3:56PM EDT | 140.00 | 7.40 | 6.10 | 7.50 | 0.00 | - | 1 | 49 | 34.71% |
| VEEV260116P00145000 | 2024-05-13 9:47AM EDT | 145.00 | 7.30 | 4.70 | 6.70 | 0.00 | - | 1 | 4 | 31.21% |
| VEEV260116P00150000 | 2024-05-15 10:23AM EDT | 150.00 | 7.70 | 5.90 | 7.50 | 0.00 | - | 4 | 140 | 30.50% |
| VEEV260116P00155000 | 2024-01-12 4:18PM EDT | 155.00 | 12.90 | 10.70 | 11.80 | 0.00 | - | 1 | 2 | 34.74% |
| VEEV260116P00160000 | 2024-05-14 3:20PM EDT | 160.00 | 10.90 | 7.40 | 10.30 | 0.00 | - | 1 | 8 | 30.48% |
| VEEV260116P00165000 | 2024-05-17 11:13AM EDT | 165.00 | 10.25 | 6.90 | 11.60 | -0.55 | -5.09% | 1 | 21 | 30.07% |
| VEEV260116P00170000 | 2024-04-17 12:35PM EDT | 170.00 | 16.20 | 9.60 | 12.60 | 0.00 | - | 1 | 18 | 29.17% |
| VEEV260116P00175000 | 2024-04-23 10:07AM EDT | 175.00 | 16.60 | 9.20 | 15.00 | 0.00 | - | 1 | 8 | 29.82% |
| VEEV260116P00180000 | 2024-04-24 2:47PM EDT | 180.00 | 18.70 | 12.60 | 18.30 | 0.00 | - | 2 | 9 | 31.24% |
| VEEV260116P00185000 | 2024-04-25 11:02AM EDT | 185.00 | 21.10 | 14.10 | 18.90 | 0.00 | - | 3 | 14 | 29.54% |
| VEEV260116P00190000 | 2024-05-03 11:31AM EDT | 190.00 | 22.16 | 16.00 | 21.10 | 0.00 | - | 1 | 11 | 29.46% |
| VEEV260116P00195000 | 2024-04-18 12:05PM EDT | 195.00 | 25.40 | 17.60 | 22.90 | 0.00 | - | 1 | 2 | 28.85% |
| VEEV260116P00200000 | 2024-05-16 1:43PM EDT | 200.00 | 22.50 | 19.50 | 25.60 | 0.00 | - | 15 | 56 | 29.01% |
| VEEV260116P00210000 | 2024-05-02 2:19PM EDT | 210.00 | 32.38 | 23.40 | 30.10 | 0.00 | - | 5 | 6 | 28.09% |
| VEEV260116P00220000 | 2024-01-23 11:44AM EDT | 220.00 | 36.10 | 31.10 | 32.50 | 0.00 | - | 2 | 2 | 24.81% |
| VEEV260116P00230000 | 2024-05-15 3:31PM EDT | 230.00 | 38.36 | 33.90 | 41.10 | 0.00 | - | 27 | 10 | 26.81% |
| VEEV260116P00240000 | 2024-03-12 3:49PM EDT | 240.00 | 36.90 | 43.50 | 46.30 | 0.00 | - | - | 2 | 25.21% |
| VEEV260116P00260000 | 2023-11-17 10:33AM EDT | 260.00 | 85.10 | 78.00 | 84.80 | 0.00 | - | 3 | 3 | 47.56% |
| VEEV260116P00270000 | 2024-05-09 11:03AM EDT | 270.00 | 70.10 | 60.60 | 68.90 | 0.00 | - | 3 | 3 | 24.56% |
| VEEV260116P00290000 | 2024-01-22 11:46AM EDT | 290.00 | 83.75 | 78.60 | 80.80 | 0.00 | - | - | 1 | 15.46% |
| VEEV260116P00330000 | 2024-01-19 1:48PM EDT | 330.00 | 124.60 | 108.90 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.