Australia markets closed

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.25+2.82 (+1.56%)
At close: 04:00PM EDT
183.05 -0.20 (-0.11%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VEEV240816C001500002024-07-05 10:26AM EDT150.0033.4031.7036.500.00-2251.37%
VEEV240816C001600002024-07-12 2:16PM EDT160.0030.8323.2026.200.00-12357.24%
VEEV240816C001650002024-07-09 1:23PM EDT165.0017.5018.6021.600.00-22051.62%
VEEV240816C001700002024-07-19 10:17AM EDT170.0015.2014.8015.40+1.58+11.60%38934.99%
VEEV240816C001750002024-07-18 3:45PM EDT175.008.9610.6012.900.00-27341.03%
VEEV240816C001800002024-07-19 3:12PM EDT180.007.277.107.80+1.19+19.57%408030.08%
VEEV240816C001850002024-07-19 3:36PM EDT185.004.764.505.10+0.86+22.05%1729529.18%
VEEV240816C001900002024-07-19 11:20AM EDT190.002.692.653.00+0.58+27.49%3128427.92%
VEEV240816C001950002024-07-19 3:42PM EDT195.001.541.401.75+0.44+40.00%4424927.95%
VEEV240816C002000002024-07-19 3:15PM EDT200.000.800.750.95+0.15+23.08%1824127.88%
VEEV240816C002100002024-07-19 12:15PM EDT210.000.500.100.85+0.20+66.67%87836.91%
VEEV240816C002200002024-07-19 9:59AM EDT220.000.150.100.200.00-19734.38%
VEEV240816C002300002024-07-18 11:30AM EDT230.000.120.000.750.00-48252.42%
VEEV240816C002400002024-06-10 12:40PM EDT240.000.200.002.150.00-54664.58%
VEEV240816C002500002024-06-25 2:02PM EDT250.000.100.000.750.00-11658.74%
VEEV240816C002600002024-06-03 11:03AM EDT260.000.050.001.350.00-1071.63%
VEEV240816C002700002024-05-08 3:34PM EDT270.000.550.001.500.00-102479.15%
VEEV240816C002800002024-06-25 2:04PM EDT280.000.050.000.050.00-11654.30%
VEEV240816C002900002024-03-07 12:41PM EDT290.003.300.901.150.00--2495.65%
VEEV240816C003000002024-06-10 9:30AM EDT300.001.410.000.000.00-11925.00%
VEEV240816C003200002024-03-07 11:47AM EDT320.001.300.001.500.00-12105.27%
VEEV240816C003300002024-02-29 1:46PM EDT330.001.180.301.550.00--1113.77%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VEEV240816P001400002024-05-31 9:59AM EDT140.000.530.001.500.00-1363.18%
VEEV240816P001450002024-06-10 9:52AM EDT145.000.360.000.750.00-10256.45%
VEEV240816P001500002024-07-17 2:15PM EDT150.000.150.100.750.00-203249.85%
VEEV240816P001550002024-07-18 3:15PM EDT155.000.280.100.450.00-21438.55%
VEEV240816P001600002024-07-19 12:09PM EDT160.000.500.300.45-0.02-3.85%410132.59%
VEEV240816P001650002024-07-19 11:45AM EDT165.000.920.550.70+0.22+31.43%110129.86%
VEEV240816P001700002024-07-19 3:09PM EDT170.001.180.901.35-0.42-26.25%19525929.11%
VEEV240816P001750002024-07-19 11:26AM EDT175.002.451.702.45+0.25+11.36%2825328.52%
VEEV240816P001800002024-07-19 2:56PM EDT180.004.453.104.30-0.33-6.90%3217428.81%
VEEV240816P001850002024-07-19 11:18AM EDT185.005.725.606.20-1.88-24.74%2030625.95%
VEEV240816P001900002024-07-19 3:59PM EDT190.009.738.709.90-0.87-8.21%712428.74%
VEEV240816P001950002024-07-18 2:06PM EDT195.0014.9412.4013.80+0.56+3.89%123029.91%
VEEV240816P002000002024-07-19 10:03AM EDT200.0020.7515.1018.90+6.30+43.60%169137.06%
VEEV240816P002100002024-06-07 12:52PM EDT210.0025.8024.1028.900.00-43148.63%
VEEV240816P002200002024-05-24 3:01PM EDT220.0020.5030.5039.900.00-1066.75%
VEEV240816P002300002024-06-07 10:01AM EDT230.0046.1244.0048.900.00-1068.16%
VEEV240816P002400002024-06-06 11:05AM EDT240.0055.6354.0058.600.00-1073.68%
VEEV240816P002500002024-03-01 11:47AM EDT250.0029.0623.2025.700.00-4020.00%
VEEV240816P002600002024-07-19 12:32PM EDT260.0078.1774.5079.00+1.64+2.14%2093.07%
VEEV240816P002800002024-07-19 9:47AM EDT280.0098.7594.5099.30+2.30+2.38%1066.50%