Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517C00140000 | 2024-03-04 11:49AM EDT | 140.00 | 84.91 | 74.90 | 82.60 | 0.00 | - | 1 | 1 | 304.30% |
| VEEV240517C00155000 | 2024-03-04 11:50AM EDT | 155.00 | 70.10 | 60.00 | 67.80 | 0.00 | - | 1 | 1 | 254.15% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 18.00 | 25.90 | 0.00 | - | 2 | 1 | 80.15% |
| VEEV240517C00185000 | 2024-04-30 9:41AM EDT | 185.00 | 19.20 | 13.20 | 21.10 | 0.00 | - | 1 | 1 | 70.40% |
| VEEV240517C00190000 | 2024-04-23 2:08PM EDT | 190.00 | 15.33 | 12.10 | 16.10 | 0.00 | - | 1 | 35 | 58.73% |
| VEEV240517C00195000 | 2024-05-01 10:38AM EDT | 195.00 | 6.20 | 8.40 | 9.10 | 0.00 | - | 5 | 28 | 32.90% |
| VEEV240517C00200000 | 2024-05-02 3:17PM EDT | 200.00 | 5.40 | 5.30 | 5.70 | +1.60 | +42.11% | 38 | 178 | 30.51% |
| VEEV240517C00210000 | 2024-05-02 3:33PM EDT | 210.00 | 1.48 | 1.40 | 1.60 | +0.48 | +48.00% | 141 | 333 | 28.20% |
| VEEV240517C00220000 | 2024-05-02 11:09AM EDT | 220.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 3 | 511 | 28.76% |
| VEEV240517C00230000 | 2024-05-02 3:17PM EDT | 230.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 6 | 331 | 33.89% |
| VEEV240517C00240000 | 2024-04-29 3:04PM EDT | 240.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 614 | 42.68% |
| VEEV240517C00250000 | 2024-05-02 3:18PM EDT | 250.00 | 0.05 | 0.05 | 1.00 | +0.03 | +150.00% | 1 | 185 | 62.79% |
| VEEV240517C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 76.76% |
| VEEV240517C00270000 | 2024-04-18 2:39PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 33 | 57.23% |
| VEEV240517C00280000 | 2024-04-22 1:32PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 516 | 58.98% |
| VEEV240517C00290000 | 2024-04-23 11:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 64.45% |
| VEEV240517C00300000 | 2024-04-22 1:29PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 820 | 69.53% |
| VEEV240517C00310000 | 2024-04-19 2:49PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 520 | 521 | 75.00% |
| VEEV240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 122.22% |
| VEEV240517C00340000 | 2024-04-19 3:10PM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 815 | 805 | 89.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517P00120000 | 2024-04-08 9:39AM EDT | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 146.44% |
| VEEV240517P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| VEEV240517P00155000 | 2024-02-13 10:33AM EDT | 155.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 82.72% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 74.51% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 60.84% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 53 | 53 | 58.50% |
| VEEV240517P00175000 | 2024-05-02 1:51PM EDT | 175.00 | 0.18 | 0.05 | 0.40 | -0.37 | -67.27% | 35 | 91 | 43.75% |
| VEEV240517P00180000 | 2024-05-02 3:09PM EDT | 180.00 | 0.27 | 0.20 | 0.35 | -0.01 | -3.57% | 57 | 1,620 | 35.55% |
| VEEV240517P00185000 | 2024-05-02 3:09PM EDT | 185.00 | 0.47 | 0.45 | 0.65 | -0.26 | -35.62% | 45 | 1,650 | 33.37% |
| VEEV240517P00190000 | 2024-05-02 3:30PM EDT | 190.00 | 1.01 | 0.90 | 1.15 | +0.11 | +12.22% | 58 | 380 | 30.81% |
| VEEV240517P00195000 | 2024-05-02 2:11PM EDT | 195.00 | 2.00 | 1.80 | 2.10 | -0.20 | -9.09% | 69 | 419 | 28.83% |
| VEEV240517P00200000 | 2024-05-01 3:23PM EDT | 200.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 9 | 328 | 28.22% |
| VEEV240517P00210000 | 2024-05-02 3:44PM EDT | 210.00 | 9.90 | 6.70 | 10.40 | -2.40 | -19.51% | 8 | 1,005 | 29.98% |
| VEEV240517P00220000 | 2024-05-02 3:44PM EDT | 220.00 | 19.00 | 14.90 | 22.70 | -0.41 | -2.11% | 8 | 88 | 64.72% |
| VEEV240517P00230000 | 2024-04-26 11:21AM EDT | 230.00 | 28.59 | 25.00 | 32.60 | 0.00 | - | 10 | 0 | 79.79% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 34.70 | 42.60 | 0.00 | - | 1 | 0 | 93.85% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 44.70 | 52.60 | 0.00 | - | 1 | 0 | 106.62% |
| VEEV240517P00260000 | 2024-03-25 9:30AM EDT | 260.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240517P00270000 | 2024-02-28 3:01PM EDT | 270.00 | 45.55 | 33.90 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.