NYSE - Delayed Quote USD

Veeva Systems Inc. (VEEV)

200.91 +1.82 (+0.91%)
At close: April 26 at 4:00 PM EDT
200.71 -0.20 (-0.10%)
After hours: April 26 at 7:39 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VEEV240517C00140000 3/4/2024 3:49 PM 140 84.91 74.90 82.60 0.00 0.00% 1 1 260.45%
VEEV240517C00155000 3/4/2024 3:50 PM 155 70.10 60.00 67.80 0.00 0.00% 1 1 217.60%
VEEV240517C00180000 4/22/2024 5:45 PM 180 20.36 18.70 23.80 0.00 0.00% 2 1 55.38%
VEEV240517C00185000 4/19/2024 1:35 PM 185 15.35 15.40 18.00 0.00 0.00% 1 1 40.72%
VEEV240517C00190000 4/23/2024 6:08 PM 190 15.33 9.00 13.40 0.00 0.00% 1 35 35.03%
VEEV240517C00195000 4/25/2024 2:03 PM 195 7.00 8.60 9.30 0.00 0.00% 16 23 31.04%
VEEV240517C00200000 4/26/2024 6:40 PM 200 6.40 5.50 5.80 2.20 52.38% 49 157 27.80%
VEEV240517C00210000 4/26/2024 6:50 PM 210 2.05 1.65 1.85 0.85 70.83% 50 271 26.32%
VEEV240517C00220000 4/26/2024 7:51 PM 220 0.45 0.35 0.45 0.08 21.62% 10 508 26.37%
VEEV240517C00230000 4/26/2024 2:01 PM 230 0.18 0.00 0.35 0.03 20.00% 2 333 33.91%
VEEV240517C00240000 4/25/2024 1:32 PM 240 0.06 0.00 0.15 0.00 0.00% 1 617 36.52%
VEEV240517C00250000 4/26/2024 7:12 PM 250 0.02 0.00 0.05 -0.08 -80.00% 1 185 37.50%
VEEV240517C00260000 4/4/2024 4:26 PM 260 0.25 0.00 1.50 0.00 0.00% 1 11 65.41%
VEEV240517C00270000 4/18/2024 6:39 PM 270 0.10 0.00 0.10 0.00 0.00% 7 33 52.93%
VEEV240517C00280000 4/22/2024 5:32 PM 280 0.05 0.00 0.10 0.00 0.00% 60 516 53.91%
VEEV240517C00290000 4/23/2024 3:37 PM 290 0.05 0.00 0.05 0.00 0.00% 4 209 54.69%
VEEV240517C00300000 4/22/2024 5:29 PM 300 0.05 0.00 0.05 0.00 0.00% 40 820 59.38%
VEEV240517C00310000 4/19/2024 6:49 PM 310 0.10 0.00 0.05 0.00 0.00% 520 521 63.67%
VEEV240517C00320000 4/19/2024 7:11 PM 320 0.10 0.00 1.50 0.00 0.00% 3 3 103.76%
VEEV240517C00340000 4/19/2024 7:10 PM 340 0.10 0.00 0.05 0.00 0.00% 815 805 75.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VEEV240517P00120000 4/8/2024 1:39 PM 120 0.05 0.00 1.50 0.00 0.00% - 3 123.29%
VEEV240517P00125000 3/20/2024 1:30 PM 125 0.05 0.00 0.00 0.00 0.00% 7 22 50.00%
VEEV240517P00155000 2/13/2024 2:33 PM 155 1.10 0.00 1.50 0.00 0.00% - 1 69.39%
VEEV240517P00160000 2/13/2024 2:33 PM 160 1.40 0.00 1.50 0.00 0.00% - 1 62.45%
VEEV240517P00165000 4/3/2024 7:49 PM 165 0.75 0.00 1.00 0.00 0.00% 1 4 50.88%
VEEV240517P00170000 4/22/2024 5:16 PM 170 0.44 0.00 1.50 0.00 0.00% 53 53 58.72%
VEEV240517P00175000 4/25/2024 1:48 PM 175 0.55 0.20 0.55 0.00 0.00% 1 91 39.11%
VEEV240517P00180000 4/26/2024 7:37 PM 180 0.45 0.40 0.50 -0.20 -30.77% 29 1,714 32.03%
VEEV240517P00185000 4/26/2024 7:37 PM 185 0.70 0.65 0.80 -0.45 -39.13% 30 1,747 29.29%
VEEV240517P00190000 4/26/2024 7:59 PM 190 1.30 1.15 2.45 -0.70 -35.00% 197 181 34.78%
VEEV240517P00195000 4/26/2024 7:59 PM 195 2.40 2.25 2.45 -0.90 -27.27% 12 421 25.57%
VEEV240517P00200000 4/26/2024 6:23 PM 200 3.90 3.90 4.40 -1.80 -31.58% 2 304 25.24%
VEEV240517P00210000 4/25/2024 1:33 PM 210 15.00 9.80 13.70 0.00 0.00% 10 1,004 42.66%
VEEV240517P00220000 4/25/2024 2:33 PM 220 22.40 14.80 22.20 0.00 0.00% 1 187 48.98%
VEEV240517P00230000 4/26/2024 3:21 PM 230 28.59 24.60 32.20 0.09 0.32% 10 0 61.71%
VEEV240517P00240000 4/19/2024 3:22 PM 240 41.73 34.80 42.20 0.00 0.00% 1 0 73.06%
VEEV240517P00250000 4/12/2024 5:33 PM 250 43.60 44.80 51.90 0.00 0.00% 1 0 80.81%
VEEV240517P00260000 3/25/2024 1:30 PM 260 29.42 0.00 0.00 0.00 0.00% 2 0 0.00%
VEEV240517P00270000 2/28/2024 7:01 PM 270 45.55 33.90 42.00 0.00 0.00% - 0 0.00%

Related Tickers

DOCS Doximity, Inc.
23.82
+0.97%
 
PGNY Progyny, Inc.
32.04
-1.42%
 
TDOC Teladoc Health, Inc.
13.01
-2.40%
 
TXG 10x Genomics, Inc.
27.59
+2.57%
 
GEHC GE HealthCare Technologies Inc.
86.24
+0.34%
 
SDGR Schrödinger, Inc.
23.97
+2.70%
 
GDRX GoodRx Holdings, Inc.
7.19
+1.55%
 
HQY HealthEquity, Inc.
80.26
+1.54%
 
SLP Simulations Plus, Inc.
44.69
-1.97%
 
CERT Certara, Inc.
16.57
+1.66%