Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-08-29 9:32AM EDT | 85.00 | 137.20 | 125.30 | 129.50 | 0.00 | - | 1 | 5 | 156.40% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 64.65% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 105.47% |
| VEEV250117C00100000 | 2024-09-12 10:38AM EDT | 100.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV250117C00105000 | 2024-09-09 1:32PM EDT | 105.00 | 119.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VEEV250117C00110000 | 2024-08-29 9:34AM EDT | 110.00 | 113.10 | 100.80 | 105.00 | 0.00 | - | 1 | 5 | 120.64% |
| VEEV250117C00120000 | 2024-08-29 10:21AM EDT | 120.00 | 100.50 | 91.00 | 95.30 | 0.00 | - | 1 | 2 | 108.77% |
| VEEV250117C00125000 | 2023-08-31 3:46PM EDT | 125.00 | 96.30 | 91.00 | 92.30 | 0.00 | - | 1 | 2 | 117.95% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 108.09% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 112.88% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 120.15% |
| VEEV250117C00145000 | 2024-09-09 3:59PM EDT | 145.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00150000 | 2024-09-30 9:55AM EDT | 150.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00155000 | 2024-08-29 1:56PM EDT | 155.00 | 67.00 | 57.40 | 61.20 | 0.00 | - | 1 | 8 | 73.48% |
| VEEV250117C00160000 | 2024-10-01 10:32AM EDT | 160.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00165000 | 2024-10-03 11:33AM EDT | 165.00 | 44.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV250117C00170000 | 2024-09-20 3:55PM EDT | 170.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00175000 | 2024-09-23 10:55AM EDT | 175.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VEEV250117C00180000 | 2024-09-24 10:31AM EDT | 180.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VEEV250117C00185000 | 2024-10-04 10:35AM EDT | 185.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00190000 | 2024-10-01 3:33PM EDT | 190.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV250117C00195000 | 2024-10-01 1:12PM EDT | 195.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VEEV250117C00200000 | 2024-10-04 11:56AM EDT | 200.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV250117C00210000 | 2024-10-02 2:19PM EDT | 210.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VEEV250117C00220000 | 2024-10-04 2:25PM EDT | 220.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| VEEV250117C00230000 | 2024-10-04 3:46PM EDT | 230.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117C00240000 | 2024-10-02 3:08PM EDT | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VEEV250117C00250000 | 2024-10-04 3:44PM EDT | 250.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VEEV250117C00260000 | 2024-10-03 10:00AM EDT | 260.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| VEEV250117C00270000 | 2024-10-03 2:36PM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VEEV250117C00280000 | 2024-09-10 2:17PM EDT | 280.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV250117C00290000 | 2024-07-26 12:06PM EDT | 290.00 | 0.82 | 0.25 | 1.25 | 0.00 | - | 1 | 50 | 41.15% |
| VEEV250117C00300000 | 2024-09-26 10:11AM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VEEV250117C00310000 | 2024-08-05 3:58PM EDT | 310.00 | 1.15 | 0.20 | 1.20 | 0.00 | - | 20 | 167 | 46.61% |
| VEEV250117C00320000 | 2024-09-24 1:27PM EDT | 320.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VEEV250117C00330000 | 2024-07-09 2:19PM EDT | 330.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 73 | 47.68% |
| VEEV250117C00340000 | 2024-09-24 1:28PM EDT | 340.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VEEV250117C00350000 | 2024-09-05 1:20PM EDT | 350.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 52.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-09-09 1:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.10 | 3.20 | 0.00 | - | 2 | 0 | 103.56% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 105.07% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 90.33% |
| VEEV250117P00100000 | 2024-09-30 3:39PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VEEV250117P00105000 | 2023-06-15 10:58AM EDT | 105.00 | 2.70 | 0.00 | 6.00 | 0.00 | - | - | 2 | 93.87% |
| VEEV250117P00110000 | 2024-06-06 11:50AM EDT | 110.00 | 0.78 | 0.15 | 0.85 | 0.00 | - | 2 | 111 | 60.79% |
| VEEV250117P00115000 | 2024-09-03 3:47PM EDT | 115.00 | 0.80 | 0.05 | 2.40 | 0.00 | - | 1 | 117 | 67.32% |
| VEEV250117P00120000 | 2024-08-09 11:59AM EDT | 120.00 | 0.98 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 63.33% |
| VEEV250117P00125000 | 2024-08-06 3:28PM EDT | 125.00 | 1.60 | 0.00 | 2.55 | 0.00 | - | 2 | 62 | 59.47% |
| VEEV250117P00130000 | 2024-10-01 3:21PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VEEV250117P00135000 | 2024-09-04 10:09AM EDT | 135.00 | 1.08 | 0.10 | 1.90 | 0.00 | - | 2 | 77 | 56.73% |
| VEEV250117P00140000 | 2024-08-19 10:14AM EDT | 140.00 | 1.75 | 0.55 | 1.30 | 0.00 | - | 1 | 53 | 48.10% |
| VEEV250117P00145000 | 2024-09-13 9:48AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| VEEV250117P00150000 | 2024-09-09 11:06AM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV250117P00155000 | 2024-10-01 3:05PM EDT | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV250117P00160000 | 2024-10-03 3:01PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| VEEV250117P00165000 | 2024-10-01 1:22PM EDT | 165.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117P00170000 | 2024-10-04 9:45AM EDT | 170.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117P00175000 | 2024-10-04 3:05PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VEEV250117P00180000 | 2024-10-03 12:53PM EDT | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VEEV250117P00185000 | 2024-10-04 3:52PM EDT | 185.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| VEEV250117P00190000 | 2024-10-04 3:20PM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VEEV250117P00195000 | 2024-10-01 11:22AM EDT | 195.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VEEV250117P00200000 | 2024-10-04 3:20PM EDT | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VEEV250117P00210000 | 2024-10-03 3:23PM EDT | 210.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| VEEV250117P00220000 | 2024-10-04 10:03AM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00230000 | 2024-09-13 2:57PM EDT | 230.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VEEV250117P00240000 | 2024-05-31 9:41AM EDT | 240.00 | 64.30 | 54.50 | 59.40 | 0.00 | - | 2 | 0 | 78.42% |
| VEEV250117P00250000 | 2024-09-30 12:50PM EDT | 250.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VEEV250117P00260000 | 2024-06-04 9:36AM EDT | 260.00 | 86.59 | 76.10 | 80.90 | 0.00 | - | 3 | 0 | 94.02% |
| VEEV250117P00270000 | 2024-01-17 1:12PM EDT | 270.00 | 66.67 | 52.90 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| VEEV250117P00280000 | 2024-08-29 9:32AM EDT | 280.00 | 62.10 | 66.90 | 71.20 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00290000 | 2023-09-20 3:05PM EDT | 290.00 | 79.80 | 89.20 | 90.70 | 0.00 | - | - | 4 | 57.34% |
| VEEV250117P00300000 | 2024-03-01 11:06AM EDT | 300.00 | 78.46 | 68.10 | 70.10 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.