Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor21 June 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 | 453.41% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 420.61% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 287.07% |
| 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 | 316.91% |
| 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 | 297.24% |
| VEEV240621C00145000 | 2024-03-19 2:20PM EDT | 145.00 | 87.80 | 51.80 | 59.90 | 0.00 | - | 1 | 1 | 82.54% |
| VEEV240621C00150000 | 2024-05-14 9:30AM EDT | 150.00 | 55.95 | 50.80 | 58.50 | 0.00 | - | 1 | 6 | 72.12% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 213.25% |
| VEEV240621C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 42.50 | 47.80 | 55.80 | 0.00 | - | 2 | 8 | 118.14% |
| VEEV240621C00165000 | 2024-05-15 2:10PM EDT | 165.00 | 46.60 | 36.20 | 42.50 | 0.00 | - | 1 | 35 | 79.90% |
| VEEV240621C00170000 | 2024-02-29 3:22PM EDT | 170.00 | 59.40 | 60.80 | 68.80 | 0.00 | - | 4 | 87 | 223.44% |
| VEEV240621C00175000 | 2024-05-23 1:42PM EDT | 175.00 | 31.00 | 26.30 | 32.60 | 0.00 | - | 1 | 44 | 65.16% |
| VEEV240621C00180000 | 2024-03-01 11:07AM EDT | 180.00 | 48.82 | 54.30 | 56.10 | 0.00 | - | 8 | 53 | 199.16% |
| VEEV240621C00185000 | 2024-05-23 2:55PM EDT | 185.00 | 20.00 | 20.70 | 22.00 | 0.00 | - | 1 | 55 | 46.13% |
| VEEV240621C00190000 | 2024-05-17 9:30AM EDT | 190.00 | 23.10 | 16.60 | 18.00 | 0.00 | - | 1 | 151 | 43.91% |
| VEEV240621C00195000 | 2024-05-22 12:19PM EDT | 195.00 | 18.70 | 13.90 | 14.40 | 0.00 | - | 1 | 587 | 42.29% |
| VEEV240621C00200000 | 2024-05-24 1:19PM EDT | 200.00 | 11.40 | 10.80 | 11.20 | -0.03 | -0.26% | 2 | 1,226 | 40.91% |
| VEEV240621C00210000 | 2024-05-24 1:45PM EDT | 210.00 | 6.30 | 6.10 | 6.40 | -0.15 | -2.33% | 31 | 581 | 39.76% |
| VEEV240621C00220000 | 2024-05-24 11:25AM EDT | 220.00 | 3.62 | 3.20 | 3.40 | +0.09 | +2.55% | 3 | 2,049 | 39.54% |
| VEEV240621C00230000 | 2024-05-24 12:09PM EDT | 230.00 | 1.65 | 1.40 | 1.75 | +0.01 | +0.61% | 21 | 2,247 | 40.09% |
| VEEV240621C00240000 | 2024-05-24 12:42PM EDT | 240.00 | 0.72 | 0.70 | 0.85 | -0.08 | -10.00% | 2 | 1,747 | 40.55% |
| VEEV240621C00250000 | 2024-05-24 1:40PM EDT | 250.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 3 | 464 | 41.09% |
| VEEV240621C00260000 | 2024-05-23 11:32AM EDT | 260.00 | 0.20 | 0.05 | 0.40 | +0.10 | +100.00% | 1 | 289 | 47.27% |
| VEEV240621C00270000 | 2024-05-24 10:16AM EDT | 270.00 | 0.15 | 0.05 | 0.25 | -0.06 | -28.57% | 13 | 484 | 49.17% |
| VEEV240621C00280000 | 2024-05-24 1:17PM EDT | 280.00 | 0.18 | 0.00 | 1.50 | -1.97 | -91.63% | 2 | 65 | 65.41% |
| VEEV240621C00290000 | 2024-05-24 1:17PM EDT | 290.00 | 0.18 | 0.00 | 4.80 | +0.08 | +80.00% | 2 | 28 | 91.17% |
| VEEV240621C00300000 | 2024-05-24 1:17PM EDT | 300.00 | 0.18 | 0.00 | 0.00 | -0.82 | -77.36% | 2 | 30 | 25.00% |
| VEEV240621C00310000 | 2024-05-20 2:06PM EDT | 310.00 | 0.05 | 0.10 | 1.00 | 0.00 | - | 2 | 37 | 77.10% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 86.08% |
| VEEV240621C00330000 | 2024-05-20 9:45AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 36 | 63.67% |
| VEEV240621C00340000 | 2024-05-20 10:40AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 238 | 359 | 62.50% |
| VEEV240621C00350000 | 2024-05-20 10:15AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 329 | 65.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 2024-05-21 12:19PM EDT | 85.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 211.33% |
| 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 | 147.66% |
| VEEV240621P00100000 | 2024-05-21 2:15PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 176.76% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 155.03% |
| VEEV240621P00115000 | 2023-12-07 11:05AM EDT | 115.00 | 1.65 | 0.20 | 4.70 | 0.00 | - | 10 | 13 | 147.78% |
| VEEV240621P00120000 | 2024-05-02 3:30PM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 137.94% |
| VEEV240621P00125000 | 2024-05-24 9:30AM EDT | 125.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 2 | 96 | 75.39% |
| VEEV240621P00130000 | 2024-02-13 10:33AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 92.92% |
| VEEV240621P00135000 | 2024-04-30 12:29PM EDT | 135.00 | 0.24 | 0.05 | 5.10 | 0.00 | - | 2 | 23 | 114.75% |
| VEEV240621P00140000 | 2024-04-12 2:23PM EDT | 140.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 5 | 71 | 104.98% |
| VEEV240621P00145000 | 2024-03-07 11:02AM EDT | 145.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 3 | 19 | 86.79% |
| VEEV240621P00150000 | 2024-05-01 9:55AM EDT | 150.00 | 0.55 | 0.15 | 0.95 | 0.00 | - | 1 | 74 | 63.28% |
| VEEV240621P00155000 | 2024-03-07 11:02AM EDT | 155.00 | 0.80 | 0.20 | 3.30 | 0.00 | - | 16 | 92 | 75.15% |
| VEEV240621P00160000 | 2024-05-24 11:47AM EDT | 160.00 | 0.50 | 0.20 | 0.80 | +0.10 | +25.00% | 1 | 286 | 50.98% |
| VEEV240621P00165000 | 2024-05-24 1:43PM EDT | 165.00 | 0.55 | 0.50 | 0.75 | -0.05 | -10.00% | 14 | 578 | 49.71% |
| VEEV240621P00170000 | 2024-05-23 2:03PM EDT | 170.00 | 0.90 | 0.65 | 1.00 | 0.00 | - | 15 | 693 | 47.24% |
| VEEV240621P00175000 | 2024-05-23 3:25PM EDT | 175.00 | 1.34 | 1.00 | 1.35 | 0.00 | - | 3 | 986 | 44.92% |
| VEEV240621P00180000 | 2024-05-24 1:23PM EDT | 180.00 | 1.67 | 1.55 | 1.90 | +0.07 | +4.37% | 43 | 391 | 43.25% |
| VEEV240621P00185000 | 2024-05-24 1:23PM EDT | 185.00 | 2.42 | 2.30 | 2.60 | -0.38 | -13.57% | 29 | 587 | 41.30% |
| VEEV240621P00190000 | 2024-05-24 12:24PM EDT | 190.00 | 3.50 | 3.50 | 3.80 | -0.40 | -10.26% | 3 | 721 | 40.81% |
| VEEV240621P00195000 | 2024-05-24 1:45PM EDT | 195.00 | 5.10 | 4.90 | 5.10 | -0.40 | -7.55% | 10 | 618 | 39.04% |
| VEEV240621P00200000 | 2024-05-24 1:45PM EDT | 200.00 | 7.00 | 6.70 | 7.00 | -0.60 | -8.00% | 19 | 1,028 | 38.32% |
| VEEV240621P00210000 | 2024-05-24 12:14PM EDT | 210.00 | 11.90 | 12.10 | 12.50 | -1.30 | -9.85% | 18 | 848 | 38.51% |
| VEEV240621P00220000 | 2024-05-21 11:03AM EDT | 220.00 | 14.25 | 18.80 | 21.80 | 0.00 | - | 1 | 405 | 49.84% |
| VEEV240621P00230000 | 2024-05-22 2:26PM EDT | 230.00 | 24.70 | 27.30 | 31.50 | 0.00 | - | 1 | 311 | 60.43% |
| VEEV240621P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 31.25 | 36.30 | 39.60 | 0.00 | - | 1 | 23 | 59.64% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 73.63% |
| VEEV240621P00260000 | 2024-05-15 11:07AM EDT | 260.00 | 52.39 | 52.40 | 60.90 | 0.00 | - | 1 | 0 | 85.80% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 196.06% |
| VEEV240621P00280000 | 2024-05-03 10:02AM EDT | 280.00 | 76.12 | 72.40 | 80.60 | 0.00 | - | 1 | 0 | 99.28% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 199.16% |
© 2024 Yahoo. All rights reserved.