Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.85-3.30 (-1.45%)
At close: 04:00PM EST
223.79 -0.06 (-0.03%)
After hours: 07:53PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV220121C000650002021-11-10 6:50AM EST65.0094.30196.30204.500.00-101,959.81%
VEEV220121C000700002021-11-10 6:50AM EST70.00220.00192.20198.800.00-121,820.70%
VEEV220121C000750002022-01-14 12:46PM EST75.00147.00145.00153.80-99.30-40.32%322422.46%
VEEV220121C000800002021-11-10 6:50AM EST80.00215.00181.90188.800.00-151,591.26%
VEEV220121C000850002021-11-10 6:50AM EST85.0082.61176.50184.300.00-111,500.93%
VEEV220121C000900002021-11-10 6:50AM EST90.00176.40173.30176.800.00-10141,410.69%
VEEV220121C000950002021-11-10 6:50AM EST95.00218.00166.80173.700.00-251,341.55%
VEEV220121C001000002022-01-11 11:22AM EST100.00140.97120.00129.000.00-552327.54%
VEEV220121C001050002021-11-10 6:50AM EST105.00178.55156.50164.200.00-791,214.06%
VEEV220121C001100002021-12-22 10:52AM EST110.00152.00110.00118.800.00-17284.38%
VEEV220121C001150002022-01-03 9:54AM EST115.00137.00105.00113.800.00-113268.36%
VEEV220121C001200002022-01-13 2:47PM EST120.00110.0099.40108.400.00-612184.38%
VEEV220121C001250002021-11-10 6:50AM EST125.00165.20137.10143.900.00-4211,007.74%
VEEV220121C001300002021-11-10 6:50AM EST130.00135.00132.50138.200.00-172960.69%
VEEV220121C001350002022-01-12 11:53AM EST135.00103.5585.2094.000.00-35222.36%
VEEV220121C001400002022-01-14 9:55AM EST140.0088.5780.4088.00-105.88-54.45%255183.01%
VEEV220121C001450002022-01-03 10:11AM EST145.00108.4976.4084.000.00-140219.97%
VEEV220121C001500002022-01-11 1:31PM EST150.0091.5071.3078.000.00-559184.38%
VEEV220121C001550002022-01-10 11:21AM EST155.0074.7065.7073.200.00-46162.30%
VEEV220121C001600002021-11-10 6:50AM EST160.00163.20102.60108.500.00-1120735.55%
VEEV220121C001650002021-11-10 6:50AM EST165.0092.5398.60103.400.00-426707.91%
VEEV220121C001700002022-01-07 1:25PM EST170.0060.4551.4058.400.00-2124143.21%
VEEV220121C001750002022-01-14 3:37PM EST175.0050.0546.2052.90-8.75-14.88%7123119.78%
VEEV220121C001800002022-01-10 2:30PM EST180.0061.0041.8048.500.00-331125.39%
VEEV220121C001850002021-11-10 6:50AM EST185.00124.3077.8083.300.00-117580.05%
VEEV220121C001900002021-12-16 3:12PM EST190.0063.4031.6038.100.00-53494.19%
VEEV220121C001950002022-01-04 2:49PM EST195.0055.4427.1033.200.00-14988.77%
VEEV220121C002000002021-12-29 2:46PM EST200.0059.1020.7027.900.00-508758.11%
VEEV220121C002100002022-01-10 2:53PM EST210.0020.0814.6016.800.00-13059.38%
VEEV220121C002200002022-01-14 3:05PM EST220.007.006.407.50-5.69-44.84%413247.19%
VEEV220121C002300002022-01-14 3:58PM EST230.002.252.102.65-2.25-50.00%669344.39%
VEEV220121C002400002022-01-14 3:41PM EST240.000.650.301.15-0.50-43.48%4574751.56%
VEEV220121C002500002022-01-14 3:10PM EST250.000.300.000.35+0.10+50.00%331,11552.93%
VEEV220121C002600002022-01-14 3:03PM EST260.000.100.100.15-0.05-33.33%1998256.64%
VEEV220121C002700002022-01-14 12:08PM EST270.000.150.000.30+0.05+50.00%552970.22%
VEEV220121C002800002022-01-14 12:06PM EST280.000.060.050.10-0.04-40.00%1253374.22%
VEEV220121C002900002022-01-13 3:26PM EST290.000.050.001.450.00-3564119.34%
VEEV220121C003000002022-01-14 12:14PM EST300.000.200.000.65+0.15+300.00%1332114.36%
VEEV220121C003100002022-01-11 2:14PM EST310.000.150.000.150.00-16879102.73%
VEEV220121C003200002022-01-13 1:00PM EST320.000.100.000.20-0.15-60.00%1430115.04%
VEEV220121C003300002022-01-13 2:53PM EST330.000.020.000.050.00-11,777107.03%
VEEV220121C003400002021-12-30 11:37AM EST340.000.150.002.050.00-1196185.11%
VEEV220121C003500002022-01-03 10:06AM EST350.000.040.000.050.00-21,512121.09%
VEEV220121C003600002022-01-11 3:19PM EST360.000.210.001.950.00-1236202.73%
VEEV220121C003700002021-12-29 3:46PM EST370.000.100.000.100.00-857960143.36%
VEEV220121C003800002021-12-13 11:03AM EST380.000.100.000.950.00-1135196.68%
VEEV220121C003900002021-12-07 1:16PM EST390.000.080.000.950.00-180204.49%
VEEV220121C004000002021-11-30 10:18AM EST400.001.000.001.550.00-1243228.47%
VEEV220121C004100002021-11-10 6:50AM EST410.001.450.000.550.00-1119203.91%
VEEV220121C004200002021-11-10 6:50AM EST420.000.850.000.500.00-1015208.01%
VEEV220121C004300002021-11-02 2:47PM EST430.000.400.004.800.00-5686306.15%
VEEV220121C004400002021-12-20 10:28AM EST440.000.050.000.200.00-172199.22%
VEEV220121C004500002021-11-10 6:50AM EST450.000.500.000.900.00-22244.92%
VEEV220121C004600002021-11-10 6:50AM EST460.001.500.001.050.00-24256.54%
VEEV220121C004700002021-11-10 6:50AM EST470.001.650.001.500.00-10276.47%
VEEV220121C004800002021-11-10 6:50AM EST480.000.750.001.500.00-13282.72%
VEEV220121C004900002021-11-10 6:50AM EST490.001.600.001.500.00-11288.87%
VEEV220121C005000002021-12-17 3:58PM EST500.000.100.000.100.00-2603216.41%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV220121P000650002021-11-10 6:50AM EST65.000.060.002.550.00-581547.85%
VEEV220121P000700002021-11-10 6:50AM EST70.000.150.001.600.00-2648475.59%
VEEV220121P000750002021-11-10 6:50AM EST75.000.090.001.200.00-564428.32%
VEEV220121P000800002021-11-10 6:50AM EST80.000.100.001.750.00-5116430.96%
VEEV220121P000850002021-11-10 6:50AM EST85.000.600.300.500.00-263359.38%
VEEV220121P000900002021-11-10 6:50AM EST90.000.600.250.200.00-1122313.28%
VEEV220121P000950002021-11-10 6:50AM EST95.001.200.600.400.00-215332.03%
VEEV220121P001000002021-11-10 6:50AM EST100.000.150.000.450.00-136279.49%
VEEV220121P001050002021-12-03 11:26AM EST105.000.270.003.100.00-5411364.16%
VEEV220121P001100002021-12-21 9:44AM EST110.000.050.001.550.00-317301.47%
VEEV220121P001150002021-12-03 1:05PM EST115.000.260.000.800.00-13568255.08%
VEEV220121P001200002021-12-22 1:11PM EST120.000.300.000.35+0.15+100.00%2226213.67%
VEEV220121P001250002021-12-28 12:50PM EST125.000.050.000.050.00-4106160.94%
VEEV220121P001300002022-01-10 9:31AM EST130.000.100.000.050.00-4134151.56%
VEEV220121P001350002022-01-14 12:04PM EST135.000.060.000.10+0.01+20.00%22432151.95%
VEEV220121P001400002021-12-01 3:19PM EST140.001.050.000.800.00-1135186.91%
VEEV220121P001450002021-10-19 2:50PM EST145.000.230.001.200.00-137187.21%
VEEV220121P001500002021-12-14 9:30AM EST150.000.300.000.350.00-1109143.36%
VEEV220121P001550002021-11-10 6:50AM EST155.000.900.000.750.00-1162149.41%
VEEV220121P001600002021-11-10 6:50AM EST160.000.650.152.550.00-9720178.17%
VEEV220121P001650002021-12-03 11:26AM EST165.000.960.001.500.00-18609144.92%
VEEV220121P001700002021-12-03 11:29AM EST170.000.790.001.100.00-191,517125.10%
VEEV220121P001750002022-01-03 9:35AM EST175.000.050.004.800.00-2883162.65%
VEEV220121P001800002021-11-10 6:50AM EST180.000.850.003.800.00-1139138.84%
VEEV220121P001850002021-11-10 6:50AM EST185.006.300.500.950.00-12012098.14%
VEEV220121P001900002022-01-14 3:53PM EST190.000.300.050.30-0.20-40.00%51,73366.02%
VEEV220121P001950002022-01-10 12:19PM EST195.000.640.000.700.00-116364.84%
VEEV220121P002000002022-01-14 1:57PM EST200.000.650.301.40+0.35+116.67%634767.92%
VEEV220121P002100002022-01-14 3:59PM EST210.001.070.751.50+0.42+64.62%664754.74%
VEEV220121P002200002022-01-14 3:39PM EST220.002.902.703.50+0.60+26.09%8943645.83%
VEEV220121P002300002022-01-14 3:28PM EST230.007.847.809.20+1.61+25.84%66998048.22%
VEEV220121P002400002022-01-14 3:27PM EST240.0016.4516.2017.70+3.75+29.53%4571,42057.13%
VEEV220121P002500002022-01-14 3:26PM EST250.0026.1525.7029.20+8.44+47.66%361,05473.14%
VEEV220121P002600002022-01-14 3:29PM EST260.0036.4035.6037.70+7.90+27.72%1254672.27%
VEEV220121P002700002022-01-14 3:52PM EST270.0050.6044.1049.70+8.94+21.46%1767393.65%
VEEV220121P002800002022-01-14 3:44PM EST280.0056.5255.7058.50+3.84+7.29%12609112.84%
VEEV220121P002900002022-01-14 10:03AM EST290.0065.2062.9070.70+9.46+16.97%4322116.85%
VEEV220121P003000002022-01-12 3:56PM EST300.0077.2575.2080.20+17.40+29.07%1173153.96%
VEEV220121P003100002022-01-12 3:56PM EST310.0070.1482.3090.800.00-10193129.00%
VEEV220121P003200002021-12-21 9:31AM EST320.0097.7193.20100.70+32.78+50.49%161156.45%
VEEV220121P003300002022-01-03 11:47AM EST330.0074.04101.60111.000.00-220129.88%
VEEV220121P003400002021-12-14 12:53PM EST340.0079.46105.00113.000.00-1410.00%
VEEV220121P003500002021-11-22 11:40AM EST350.0054.8085.3093.200.00-2120.00%
VEEV220121P003600002021-12-03 1:55PM EST360.00110.00102.30106.900.00-200.00%
VEEV220121P003700002021-11-10 6:50AM EST370.0065.60102.20107.800.00-6150.00%
VEEV220121P003800002021-12-02 9:36AM EST380.00126.20122.80126.600.00-1000.00%
VEEV220121P003900002021-11-10 6:50AM EST390.0077.10123.40127.300.00-1530.00%
VEEV220121P004000002021-11-22 11:39AM EST400.00102.80135.10141.700.00-310.00%
VEEV220121P004100002021-12-02 9:36AM EST410.00156.10152.60155.700.00-100.00%
VEEV220121P004200002021-11-10 6:50AM EST420.0088.40151.80158.500.00-230.00%
VEEV220121P004300002021-11-10 6:50AM EST430.00108.80162.70168.300.00-200.00%
VEEV220121P004500002021-11-10 6:50AM EST450.00151.41182.90188.300.00-200.00%
VEEV220121P004600002021-11-10 6:50AM EST460.00118.98192.80197.000.00-3000.00%
Advertisement
Advertisement