Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116C00085000 | 2024-01-11 3:41PM EDT | 85.00 | 127.27 | 136.00 | 146.00 | 0.00 | - | 1 | 2 | 144.21% |
| VEEV260116C00090000 | 2024-05-31 9:52AM EDT | 90.00 | 93.50 | 99.00 | 109.00 | 0.00 | - | 4 | 4 | 61.91% |
| VEEV260116C00095000 | 2024-05-31 12:05PM EDT | 95.00 | 88.00 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 58.23% |
| VEEV260116C00100000 | 2024-03-15 11:13AM EDT | 100.00 | 141.20 | 113.00 | 122.00 | 0.00 | - | 4 | 6 | 103.26% |
| VEEV260116C00105000 | 2024-05-31 2:40PM EDT | 105.00 | 78.25 | 86.00 | 95.00 | 0.00 | - | 1 | 3 | 54.73% |
| VEEV260116C00110000 | 2024-06-18 1:38PM EDT | 110.00 | 80.26 | 82.00 | 91.00 | 0.00 | - | 1 | 4 | 53.46% |
| VEEV260116C00115000 | 2023-12-28 3:24PM EDT | 115.00 | 96.00 | 104.30 | 113.00 | 0.00 | - | 4 | 6 | 98.41% |
| VEEV260116C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 79.00 | 74.10 | 83.00 | +79.00 | - | - | 1 | 50.83% |
| VEEV260116C00125000 | 2024-04-08 2:42PM EDT | 125.00 | 102.00 | 86.00 | 96.00 | 0.00 | - | 25 | 26 | 76.05% |
| VEEV260116C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 110.38 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 87.52% |
| VEEV260116C00140000 | 2024-06-03 3:19PM EDT | 140.00 | 52.65 | 59.00 | 67.90 | 0.00 | - | 1 | 3 | 52.57% |
| VEEV260116C00145000 | 2024-05-22 10:11AM EDT | 145.00 | 81.65 | 55.20 | 64.00 | 0.00 | - | - | 1 | 50.82% |
| VEEV260116C00150000 | 2024-06-04 12:29PM EDT | 150.00 | 46.67 | 54.10 | 59.50 | 0.00 | - | 1 | 16 | 48.25% |
| VEEV260116C00155000 | 2024-01-04 11:01AM EDT | 155.00 | 60.00 | 76.30 | 80.10 | 0.00 | - | - | 2 | 76.09% |
| VEEV260116C00160000 | 2024-06-05 2:54PM EDT | 160.00 | 48.91 | 47.80 | 52.90 | 0.00 | - | 1 | 4 | 46.19% |
| VEEV260116C00165000 | 2024-06-03 9:36AM EDT | 165.00 | 38.10 | 44.90 | 49.60 | 0.00 | - | 1 | 3 | 45.06% |
| VEEV260116C00170000 | 2024-06-18 10:22AM EDT | 170.00 | 38.85 | 43.80 | 46.90 | 0.00 | - | 2 | 308 | 44.57% |
| VEEV260116C00175000 | 2024-06-17 11:27AM EDT | 175.00 | 37.00 | 39.50 | 44.10 | 0.00 | - | 1 | 28 | 43.86% |
| VEEV260116C00180000 | 2024-06-20 3:06PM EDT | 180.00 | 38.50 | 37.00 | 41.30 | 0.00 | - | 4 | 39 | 43.07% |
| VEEV260116C00185000 | 2024-06-20 2:59PM EDT | 185.00 | 35.30 | 34.60 | 38.90 | 0.00 | - | 4 | 25 | 42.63% |
| VEEV260116C00190000 | 2024-06-18 10:22AM EDT | 190.00 | 29.67 | 32.50 | 36.50 | 0.00 | - | 2 | 13 | 42.11% |
| VEEV260116C00195000 | 2024-03-06 10:34AM EDT | 195.00 | 65.60 | 57.50 | 59.30 | 0.00 | - | 1 | 9 | 68.78% |
| VEEV260116C00200000 | 2024-06-13 9:32AM EDT | 200.00 | 32.00 | 27.80 | 32.80 | 0.00 | - | 1 | 91 | 41.97% |
| VEEV260116C00210000 | 2024-06-10 3:21PM EDT | 210.00 | 25.90 | 24.00 | 29.50 | 0.00 | - | 10 | 50 | 41.90% |
| VEEV260116C00220000 | 2024-05-31 10:11AM EDT | 220.00 | 18.00 | 19.80 | 25.10 | 0.00 | - | 1 | 55 | 40.29% |
| VEEV260116C00230000 | 2024-06-06 11:24AM EDT | 230.00 | 17.70 | 17.20 | 22.70 | 0.00 | - | 2 | 5 | 40.51% |
| VEEV260116C00240000 | 2024-06-18 10:22AM EDT | 240.00 | 13.50 | 14.60 | 20.10 | 0.00 | - | 2 | 6 | 40.22% |
| VEEV260116C00250000 | 2024-06-20 10:03AM EDT | 250.00 | 12.80 | 12.60 | 14.80 | 0.00 | - | 2 | 67 | 36.48% |
| VEEV260116C00260000 | 2024-06-17 12:59PM EDT | 260.00 | 9.31 | 9.60 | 14.50 | 0.00 | - | 5 | 24 | 38.26% |
| VEEV260116C00270000 | 2024-06-11 10:42AM EDT | 270.00 | 9.30 | 7.90 | 12.20 | 0.00 | - | 3 | 10 | 37.38% |
| VEEV260116C00280000 | 2024-06-18 10:45AM EDT | 280.00 | 6.30 | 6.60 | 10.90 | 0.00 | - | 3 | 91 | 37.52% |
| VEEV260116C00290000 | 2024-05-31 1:46PM EDT | 290.00 | 4.50 | 5.80 | 8.70 | 0.00 | - | 3 | 2 | 36.15% |
| VEEV260116C00300000 | 2024-06-21 1:39PM EDT | 300.00 | 5.80 | 4.10 | 7.40 | +0.40 | +7.41% | 1 | 9 | 35.75% |
| VEEV260116C00310000 | 2024-05-31 10:31AM EDT | 310.00 | 2.53 | 3.20 | 6.20 | 0.00 | - | 2 | 5 | 35.24% |
| VEEV260116C00320000 | 2024-06-21 3:22PM EDT | 320.00 | 4.00 | 2.50 | 4.60 | +0.60 | +17.65% | 1 | 14 | 33.67% |
| VEEV260116C00330000 | 2024-05-28 12:20PM EDT | 330.00 | 6.50 | 1.90 | 4.70 | 0.00 | - | 1 | 11 | 35.12% |
| VEEV260116C00340000 | 2024-05-01 10:09AM EDT | 340.00 | 6.42 | 1.35 | 2.15 | 0.00 | - | 2 | 1 | 30.27% |
| VEEV260116C00350000 | 2024-06-21 3:21PM EDT | 350.00 | 2.17 | 1.60 | 3.60 | +0.17 | +8.50% | 1 | 21 | 35.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116P00085000 | 2024-06-21 2:26PM EDT | 85.00 | 1.25 | 0.70 | 1.30 | 0.00 | - | 13 | 342 | 38.26% |
| VEEV260116P00090000 | 2023-12-08 4:41PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV260116P00095000 | 2023-12-08 11:14AM EDT | 95.00 | 4.10 | 2.45 | 4.60 | 0.00 | - | 1 | 5 | 46.11% |
| VEEV260116P00100000 | 2024-03-04 10:33AM EDT | 100.00 | 2.30 | 1.15 | 5.30 | 0.00 | - | 1 | 2 | 45.21% |
| VEEV260116P00105000 | 2023-10-23 11:14AM EDT | 105.00 | 5.40 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 44.16% |
| VEEV260116P00110000 | 2024-06-17 3:59PM EDT | 110.00 | 3.20 | 1.35 | 6.00 | 0.00 | - | 2 | 5 | 41.36% |
| VEEV260116P00115000 | 2024-06-03 1:09PM EDT | 115.00 | 4.20 | 3.30 | 5.00 | 0.00 | - | 6 | 11 | 36.32% |
| VEEV260116P00120000 | 2024-04-11 3:26PM EDT | 120.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | - | 1 | 30.95% |
| VEEV260116P00125000 | 2024-03-14 1:47PM EDT | 125.00 | 4.19 | 4.70 | 5.30 | 0.00 | - | 1 | 0 | 32.13% |
| VEEV260116P00130000 | 2024-06-17 12:28PM EDT | 130.00 | 6.40 | 5.70 | 9.00 | 0.00 | - | 1 | 6 | 36.79% |
| VEEV260116P00135000 | 2024-06-17 11:35AM EDT | 135.00 | 7.65 | 6.70 | 10.00 | 0.00 | - | 1 | 215 | 35.87% |
| VEEV260116P00140000 | 2024-06-10 1:32PM EDT | 140.00 | 7.40 | 7.90 | 12.20 | 0.00 | - | 3 | 215 | 36.70% |
| VEEV260116P00145000 | 2024-06-14 11:37AM EDT | 145.00 | 8.90 | 9.10 | 13.60 | 0.00 | - | 1 | 4 | 36.06% |
| VEEV260116P00150000 | 2024-06-14 12:01PM EDT | 150.00 | 10.20 | 10.50 | 11.50 | 0.00 | - | 1 | 148 | 30.40% |
| VEEV260116P00155000 | 2024-06-21 10:04AM EDT | 155.00 | 11.50 | 7.20 | 12.80 | +0.70 | +6.48% | 1 | 13 | 29.62% |
| VEEV260116P00160000 | 2024-06-03 11:45AM EDT | 160.00 | 15.34 | 13.60 | 16.80 | 0.00 | - | 3 | 17 | 32.15% |
| VEEV260116P00165000 | 2024-06-03 2:40PM EDT | 165.00 | 17.50 | 15.00 | 16.80 | 0.00 | - | 3 | 24 | 29.39% |
| VEEV260116P00170000 | 2024-06-21 9:58AM EDT | 170.00 | 17.65 | 14.60 | 18.80 | +0.65 | +3.82% | 1 | 22 | 29.00% |
| VEEV260116P00175000 | 2024-06-20 10:02AM EDT | 175.00 | 19.32 | 18.30 | 21.00 | 0.00 | - | 1 | 13 | 28.68% |
| VEEV260116P00180000 | 2024-06-20 2:50PM EDT | 180.00 | 21.35 | 20.50 | 24.50 | 0.00 | - | 1 | 12 | 29.65% |
| VEEV260116P00185000 | 2024-06-21 9:58AM EDT | 185.00 | 23.85 | 23.30 | 25.30 | -0.28 | -1.16% | 1 | 17 | 27.46% |
| VEEV260116P00190000 | 2024-06-07 9:35AM EDT | 190.00 | 24.84 | 24.90 | 27.40 | 0.00 | - | 1 | 11 | 26.57% |
| VEEV260116P00195000 | 2024-05-31 9:40AM EDT | 195.00 | 30.44 | 25.70 | 32.90 | 0.00 | - | 2 | 4 | 29.20% |
| VEEV260116P00200000 | 2024-05-22 1:42PM EDT | 200.00 | 25.10 | 29.70 | 35.20 | 0.00 | - | 15 | 40 | 28.22% |
| VEEV260116P00210000 | 2024-06-04 12:29PM EDT | 210.00 | 42.46 | 36.40 | 41.80 | 0.00 | - | 1 | 9 | 28.00% |
| VEEV260116P00220000 | 2024-01-23 11:44AM EDT | 220.00 | 36.10 | 31.10 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
| VEEV260116P00230000 | 2024-06-03 9:33AM EDT | 230.00 | 56.04 | 47.50 | 55.00 | 0.00 | - | 10 | 10 | 25.87% |
| VEEV260116P00240000 | 2024-06-05 10:41AM EDT | 240.00 | 60.07 | 54.30 | 62.80 | 0.00 | - | 1 | 5 | 25.39% |
| VEEV260116P00260000 | 2024-06-06 9:41AM EDT | 260.00 | 76.30 | 71.00 | 79.90 | 0.00 | - | 3 | 3 | 25.06% |
| VEEV260116P00270000 | 2024-05-09 11:03AM EDT | 270.00 | 70.10 | 82.00 | 92.00 | 0.00 | - | 3 | 0 | 30.15% |
| VEEV260116P00290000 | 2024-01-22 11:46AM EDT | 290.00 | 83.75 | 78.60 | 80.80 | 0.00 | - | - | 1 | 0.00% |
| VEEV260116P00300000 | 2024-06-14 10:37AM EDT | 300.00 | 116.00 | 110.00 | 120.00 | 0.00 | - | 1 | 0 | 31.59% |
| VEEV260116P00330000 | 2024-01-19 1:48PM EDT | 330.00 | 124.60 | 108.90 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.