Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM 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 | 432.92% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 402.06% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 271.48% |
| 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 | 302.28% |
| 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 | 283.86% |
| VEEV240621C00145000 | 2024-03-19 2:20PM EDT | 145.00 | 87.80 | 51.80 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV240621C00150000 | 2024-05-14 9:30AM EDT | 150.00 | 55.95 | 53.40 | 60.60 | 0.00 | - | 1 | 6 | 81.79% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 202.26% |
| VEEV240621C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 42.50 | 47.80 | 55.80 | 0.00 | - | 2 | 8 | 107.18% |
| VEEV240621C00165000 | 2024-05-15 2:10PM EDT | 165.00 | 46.60 | 40.00 | 44.70 | 0.00 | - | 1 | 35 | 65.36% |
| VEEV240621C00170000 | 2024-02-29 3:22PM EDT | 170.00 | 59.40 | 60.80 | 68.80 | 0.00 | - | 4 | 87 | 213.47% |
| VEEV240621C00175000 | 2024-04-17 3:48PM EDT | 175.00 | 29.70 | 33.40 | 37.70 | 0.00 | - | 24 | 43 | 74.19% |
| VEEV240621C00180000 | 2024-03-01 11:07AM EDT | 180.00 | 48.82 | 54.30 | 56.10 | 0.00 | - | 8 | 53 | 190.21% |
| VEEV240621C00185000 | 2024-05-15 2:57PM EDT | 185.00 | 29.00 | 23.00 | 24.20 | 0.00 | - | 1 | 55 | 50.61% |
| VEEV240621C00190000 | 2024-05-17 9:30AM EDT | 190.00 | 23.10 | 18.80 | 20.00 | 0.00 | - | 1 | 151 | 47.23% |
| VEEV240621C00195000 | 2024-05-22 12:19PM EDT | 195.00 | 18.70 | 14.80 | 16.30 | 0.00 | - | 1 | 587 | 45.29% |
| VEEV240621C00200000 | 2024-05-23 10:25AM EDT | 200.00 | 12.69 | 12.50 | 13.10 | -0.81 | -6.00% | 4 | 1,221 | 44.23% |
| VEEV240621C00210000 | 2024-05-22 3:01PM EDT | 210.00 | 7.90 | 7.30 | 7.70 | 0.00 | - | 45 | 581 | 41.63% |
| VEEV240621C00220000 | 2024-05-23 12:15PM EDT | 220.00 | 4.25 | 4.10 | 4.40 | -0.16 | -3.63% | 7 | 2,043 | 41.57% |
| VEEV240621C00230000 | 2024-05-22 3:06PM EDT | 230.00 | 2.05 | 1.90 | 2.25 | -0.10 | -4.65% | 10 | 2,246 | 40.93% |
| VEEV240621C00240000 | 2024-05-22 2:08PM EDT | 240.00 | 1.00 | 0.85 | 1.10 | -0.10 | -9.09% | 1 | 1,747 | 40.87% |
| VEEV240621C00250000 | 2024-05-22 2:12PM EDT | 250.00 | 0.29 | 0.35 | 0.55 | -0.11 | -27.50% | 1 | 464 | 41.55% |
| VEEV240621C00260000 | 2024-05-23 11:32AM EDT | 260.00 | 0.10 | 0.10 | 0.30 | -0.30 | -75.00% | 1 | 289 | 42.97% |
| VEEV240621C00270000 | 2024-05-14 1:16PM EDT | 270.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 1 | 484 | 50.88% |
| VEEV240621C00280000 | 2024-03-25 11:00AM EDT | 280.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 4 | 65 | 62.94% |
| VEEV240621C00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 88.00% |
| VEEV240621C00300000 | 2024-03-18 9:30AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VEEV240621C00310000 | 2024-05-20 2:06PM EDT | 310.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 73.39% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 83.35% |
| VEEV240621C00330000 | 2024-05-20 9:45AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 36 | 61.52% |
| VEEV240621C00340000 | 2024-05-20 10:40AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 238 | 359 | 60.94% |
| VEEV240621C00350000 | 2024-05-20 10:15AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 329 | 63.67% |
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 | 3.30 | 0.00 | - | 1 | 26 | 192.33% |
| 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 | 146.34% |
| VEEV240621P00100000 | 2024-05-21 2:15PM EDT | 100.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 1 | 8 | 160.74% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 153.71% |
| VEEV240621P00115000 | 2023-12-07 11:05AM EDT | 115.00 | 1.65 | 0.20 | 4.70 | 0.00 | - | 10 | 13 | 146.70% |
| VEEV240621P00120000 | 2024-05-02 3:30PM EDT | 120.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 66 | 137.40% |
| VEEV240621P00125000 | 2024-05-23 10:47AM EDT | 125.00 | 0.15 | 0.05 | 0.20 | +0.07 | +87.50% | 2 | 94 | 75.20% |
| VEEV240621P00130000 | 2024-02-13 10:33AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 92.63% |
| VEEV240621P00135000 | 2024-04-30 12:29PM EDT | 135.00 | 0.24 | 0.05 | 5.20 | 0.00 | - | 2 | 23 | 114.92% |
| VEEV240621P00140000 | 2024-04-12 2:23PM EDT | 140.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 5 | 71 | 104.71% |
| 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 | 0.05 | 0.95 | 0.00 | - | 1 | 74 | 62.35% |
| VEEV240621P00155000 | 2024-03-07 11:02AM EDT | 155.00 | 0.80 | 0.20 | 3.30 | 0.00 | - | 16 | 92 | 75.42% |
| VEEV240621P00160000 | 2024-05-22 2:40PM EDT | 160.00 | 0.40 | 0.15 | 0.85 | 0.00 | - | 21 | 286 | 51.44% |
| VEEV240621P00165000 | 2024-05-14 3:51PM EDT | 165.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 5 | 570 | 51.03% |
| VEEV240621P00170000 | 2024-05-23 11:48AM EDT | 170.00 | 0.80 | 0.70 | 0.90 | +0.20 | +33.33% | 14 | 692 | 46.73% |
| VEEV240621P00175000 | 2024-05-23 10:27AM EDT | 175.00 | 1.17 | 1.05 | 1.35 | +0.32 | +37.65% | 1 | 985 | 45.80% |
| VEEV240621P00180000 | 2024-05-23 12:34PM EDT | 180.00 | 1.60 | 1.50 | 1.85 | 0.00 | - | 1 | 390 | 43.91% |
| VEEV240621P00185000 | 2024-05-22 3:34PM EDT | 185.00 | 2.65 | 2.20 | 2.55 | 0.00 | - | 88 | 584 | 42.24% |
| VEEV240621P00190000 | 2024-05-23 10:24AM EDT | 190.00 | 3.50 | 3.20 | 3.60 | +0.20 | +6.06% | 3 | 719 | 41.25% |
| VEEV240621P00195000 | 2024-05-23 12:42PM EDT | 195.00 | 4.60 | 4.50 | 5.00 | +0.44 | +10.58% | 18 | 618 | 40.42% |
| VEEV240621P00200000 | 2024-05-23 12:47PM EDT | 200.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 61 | 771 | 38.83% |
| VEEV240621P00210000 | 2024-05-23 11:36AM EDT | 210.00 | 11.28 | 11.20 | 11.70 | +0.08 | +0.71% | 2 | 846 | 38.54% |
| VEEV240621P00220000 | 2024-05-21 11:03AM EDT | 220.00 | 14.25 | 17.70 | 18.80 | 0.00 | - | 1 | 405 | 40.00% |
| VEEV240621P00230000 | 2024-05-22 2:26PM EDT | 230.00 | 24.70 | 25.50 | 26.90 | 0.00 | - | 1 | 311 | 40.48% |
| VEEV240621P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 31.25 | 32.90 | 38.00 | 0.00 | - | 1 | 23 | 57.04% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 80.20% |
| VEEV240621P00260000 | 2024-05-15 11:07AM EDT | 260.00 | 52.39 | 51.10 | 58.10 | 0.00 | - | 1 | 0 | 74.85% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 197.03% |
| VEEV240621P00280000 | 2024-05-03 10:02AM EDT | 280.00 | 76.12 | 70.60 | 77.50 | 0.00 | - | 1 | 0 | 84.88% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 201.38% |
© 2024 Yahoo. All rights reserved.