Advertisement
Advertisement
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120C00125000 | 2022-01-05 3:15PM EDT | 125.00 | 125.00 | 117.70 | 126.50 | -74.60 | -37.37% | 1 | 74 | 257.68% |
| VEEV230120C00130000 | 2021-12-21 4:10PM EDT | 130.00 | 138.00 | 113.50 | 121.90 | 0.00 | - | 7 | 40 | 245.14% |
| VEEV230120C00135000 | 2021-11-10 7:50AM EDT | 135.00 | 162.00 | 130.10 | 139.50 | 0.00 | - | 2 | 21 | 316.94% |
| VEEV230120C00140000 | 2021-12-28 12:07PM EDT | 140.00 | 125.00 | 104.10 | 113.00 | 0.00 | - | 1 | 5 | 221.81% |
| VEEV230120C00145000 | 2021-12-29 12:51PM EDT | 145.00 | 118.45 | 100.30 | 109.00 | 0.00 | - | 9 | 0 | 213.32% |
| VEEV230120C00150000 | 2021-12-31 4:55PM EDT | 150.00 | 113.00 | 96.90 | 104.90 | 0.00 | - | 1 | 18 | 205.71% |
| VEEV230120C00155000 | 2021-11-10 7:50AM EDT | 155.00 | 168.50 | 115.30 | 120.00 | 0.00 | - | 1 | 11 | 259.62% |
| VEEV230120C00160000 | 2021-11-10 7:50AM EDT | 160.00 | 153.59 | 110.10 | 115.50 | 0.00 | - | 2 | 5 | 246.42% |
| VEEV230120C00165000 | 2021-12-02 11:46AM EDT | 165.00 | 96.15 | 99.00 | 101.10 | 0.00 | - | 2 | 11 | 211.90% |
| VEEV230120C00170000 | 2021-10-18 11:29AM EDT | 170.00 | 145.78 | 138.40 | 145.30 | 0.00 | - | 2 | 9 | 368.95% |
| VEEV230120C00175000 | 2021-11-10 7:50AM EDT | 175.00 | 108.64 | 100.60 | 102.50 | 0.00 | - | 40 | 25 | 221.02% |
| VEEV230120C00180000 | 2022-01-04 11:07AM EDT | 180.00 | 82.10 | 75.50 | 78.40 | 0.00 | - | 4 | 14 | 163.10% |
| VEEV230120C00185000 | 2021-11-10 7:50AM EDT | 185.00 | 101.49 | 91.50 | 95.20 | 0.00 | - | 36 | 18 | 204.33% |
| VEEV230120C00190000 | 2021-11-10 7:50AM EDT | 190.00 | 101.30 | 88.40 | 91.00 | 0.00 | - | 2 | 1 | 197.63% |
| VEEV230120C00195000 | 2021-11-10 7:50AM EDT | 195.00 | 97.60 | 84.20 | 86.90 | 0.00 | - | 2 | 10 | 190.00% |
| VEEV230120C00200000 | 2022-01-04 2:14PM EDT | 200.00 | 69.57 | 60.80 | 64.20 | 0.00 | - | 1 | 60 | 142.11% |
| VEEV230120C00210000 | 2022-01-05 4:53PM EDT | 210.00 | 57.00 | 52.80 | 57.30 | -21.50 | -27.39% | 6 | 16 | 131.70% |
| VEEV230120C00220000 | 2022-01-04 4:45PM EDT | 220.00 | 59.10 | 49.30 | 51.90 | 0.00 | - | 4 | 41 | 127.26% |
| VEEV230120C00230000 | 2022-01-05 4:11PM EDT | 230.00 | 44.40 | 43.20 | 45.70 | -10.40 | -18.98% | 3 | 23 | 119.46% |
| VEEV230120C00240000 | 2022-01-05 4:34PM EDT | 240.00 | 40.14 | 38.40 | 41.90 | -8.86 | -18.08% | 3 | 34 | 115.07% |
| VEEV230120C00250000 | 2022-01-05 4:42PM EDT | 250.00 | 35.30 | 34.30 | 35.80 | -4.50 | -11.31% | 9 | 164 | 108.96% |
| VEEV230120C00260000 | 2022-01-04 12:44PM EDT | 260.00 | 35.25 | 27.80 | 32.10 | 0.00 | - | 2 | 60 | 102.60% |
| VEEV230120C00270000 | 2021-12-31 12:36PM EDT | 270.00 | 34.67 | 25.80 | 28.30 | 0.00 | - | 1 | 85 | 100.13% |
| VEEV230120C00280000 | 2022-01-05 4:49PM EDT | 280.00 | 23.78 | 22.50 | 24.40 | -3.47 | -12.73% | 2 | 76 | 96.01% |
| VEEV230120C00290000 | 2021-12-30 11:38AM EDT | 290.00 | 28.80 | 19.70 | 21.50 | 0.00 | - | 1 | 64 | 93.04% |
| VEEV230120C00300000 | 2022-01-05 4:49PM EDT | 300.00 | 18.00 | 17.00 | 18.60 | -1.53 | -7.83% | 3 | 155 | 89.81% |
| VEEV230120C00310000 | 2022-01-04 2:14PM EDT | 310.00 | 17.23 | 14.80 | 16.50 | 0.00 | - | 3 | 40 | 87.60% |
| VEEV230120C00320000 | 2022-01-05 4:07PM EDT | 320.00 | 13.51 | 12.50 | 14.30 | -1.69 | -11.12% | 1 | 124 | 84.81% |
| VEEV230120C00330000 | 2022-01-05 4:04PM EDT | 330.00 | 11.10 | 10.60 | 12.20 | -5.90 | -34.71% | 2 | 26 | 82.21% |
| VEEV230120C00340000 | 2022-01-04 2:14PM EDT | 340.00 | 11.30 | 9.10 | 10.60 | 0.00 | - | 1 | 35 | 80.32% |
| VEEV230120C00350000 | 2022-01-05 12:39PM EDT | 350.00 | 9.80 | 7.70 | 9.20 | +0.20 | +2.08% | 1 | 234 | 78.46% |
| VEEV230120C00360000 | 2021-12-20 2:01PM EDT | 360.00 | 9.80 | 6.70 | 7.90 | 0.00 | - | 1 | 17 | 76.95% |
| VEEV230120C00370000 | 2021-12-30 11:49AM EDT | 370.00 | 9.90 | 5.60 | 6.90 | 0.00 | - | 1 | 21 | 75.42% |
| VEEV230120C00380000 | 2021-12-03 1:32PM EDT | 380.00 | 8.20 | 6.70 | 7.80 | 0.00 | - | 1 | 53 | 80.11% |
| VEEV230120C00390000 | 2021-12-28 3:36PM EDT | 390.00 | 7.56 | 4.00 | 5.20 | 0.00 | - | 2 | 32 | 72.85% |
| VEEV230120C00400000 | 2022-01-05 12:39PM EDT | 400.00 | 4.60 | 3.20 | 4.50 | -0.70 | -13.21% | 1 | 191 | 71.34% |
| VEEV230120C00410000 | 2021-11-24 10:43AM EDT | 410.00 | 9.00 | 5.40 | 6.50 | 0.00 | - | 1 | 10 | 80.49% |
| VEEV230120C00420000 | 2021-12-21 1:52PM EDT | 420.00 | 6.10 | 2.40 | 3.60 | 0.00 | - | 1 | 45 | 70.24% |
| VEEV230120C00430000 | 2021-11-10 7:50AM EDT | 430.00 | 17.23 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 81.13% |
| VEEV230120C00440000 | 2021-11-10 7:50AM EDT | 440.00 | 11.49 | 4.20 | 5.00 | 0.00 | - | 2 | 5 | 79.62% |
| VEEV230120C00450000 | 2022-01-03 10:41AM EDT | 450.00 | 2.50 | 1.40 | 3.30 | 0.00 | - | 1 | 155 | 70.48% |
| VEEV230120C00460000 | 2021-11-15 1:19PM EDT | 460.00 | 8.40 | 2.45 | 4.00 | 0.00 | - | 2 | 25 | 76.14% |
| VEEV230120C00470000 | 2021-11-12 10:42AM EDT | 470.00 | 7.27 | 2.85 | 3.80 | 0.00 | - | 2 | 6 | 77.73% |
| VEEV230120C00480000 | 2021-12-02 11:44AM EDT | 480.00 | 1.73 | 0.00 | 4.00 | 0.00 | - | 1 | 11 | 71.66% |
| VEEV230120C00490000 | 2021-11-10 7:50AM EDT | 490.00 | 12.10 | 2.15 | 2.75 | 0.00 | - | - | 1 | 75.37% |
| VEEV230120C00500000 | 2021-12-31 10:30AM EDT | 500.00 | 1.60 | 0.60 | 5.60 | 0.00 | - | 4 | 155 | 79.85% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120P00125000 | 2021-12-02 12:26PM EDT | 125.00 | 3.42 | 0.55 | 6.00 | 0.00 | - | 1 | 90 | 42.84% |
| VEEV230120P00130000 | 2022-01-04 2:14PM EDT | 130.00 | 3.44 | 3.30 | 4.20 | 0.00 | - | 2 | 36 | 33.53% |
| VEEV230120P00135000 | 2021-11-10 7:50AM EDT | 135.00 | 1.60 | 3.30 | 4.10 | 0.00 | - | 2 | 25 | 29.65% |
| VEEV230120P00140000 | 2021-11-10 7:50AM EDT | 140.00 | 2.80 | 3.80 | 4.60 | 0.00 | - | 2 | 19 | 27.48% |
| VEEV230120P00145000 | 2021-11-10 7:50AM EDT | 145.00 | 2.60 | 4.30 | 5.20 | 0.00 | - | 1 | 19 | 25.37% |
| VEEV230120P00150000 | 2021-12-17 12:46PM EDT | 150.00 | 6.10 | 6.00 | 6.70 | 0.00 | - | 1 | 9 | 24.99% |
| VEEV230120P00155000 | 2021-11-10 7:50AM EDT | 155.00 | 8.63 | 5.60 | 6.60 | 0.00 | - | 20 | 10 | 20.76% |
| VEEV230120P00160000 | 2021-12-06 2:39PM EDT | 160.00 | 7.40 | 7.80 | 11.40 | 0.00 | - | 3 | 23 | 25.90% |
| VEEV230120P00165000 | 2021-11-10 7:50AM EDT | 165.00 | 4.00 | 7.00 | 7.80 | 0.00 | - | 2 | 13 | 14.22% |
| VEEV230120P00170000 | 2021-12-14 1:32PM EDT | 170.00 | 8.75 | 9.70 | 10.50 | 0.00 | - | 100 | 206 | 13.79% |
| VEEV230120P00175000 | 2021-11-10 7:50AM EDT | 175.00 | 5.59 | 8.30 | 9.30 | 0.00 | - | 4 | 25 | 0.00% |
| VEEV230120P00180000 | 2022-01-04 2:46PM EDT | 180.00 | 11.00 | 12.10 | 12.80 | 0.00 | - | 4 | 28 | 0.00% |
| VEEV230120P00185000 | 2021-12-08 3:19PM EDT | 185.00 | 10.30 | 13.40 | 14.20 | 0.00 | - | 2 | 28 | 0.00% |
| VEEV230120P00190000 | 2022-01-04 2:17PM EDT | 190.00 | 13.32 | 14.70 | 15.60 | 0.00 | - | 2 | 5 | 0.00% |
| VEEV230120P00195000 | 2021-12-15 12:38PM EDT | 195.00 | 14.70 | 15.50 | 17.10 | 0.00 | - | 1 | 9 | 0.00% |
| VEEV230120P00200000 | 2021-12-17 11:44AM EDT | 200.00 | 16.65 | 17.80 | 18.70 | 0.00 | - | 100 | 212 | 0.00% |
| VEEV230120P00210000 | 2022-01-04 2:56PM EDT | 210.00 | 19.30 | 21.30 | 22.80 | 0.00 | - | 3 | 111 | 0.00% |
| VEEV230120P00220000 | 2022-01-05 1:00PM EDT | 220.00 | 23.80 | 25.30 | 26.70 | +2.70 | +12.80% | 5 | 15 | 0.00% |
| VEEV230120P00230000 | 2021-12-30 3:45PM EDT | 230.00 | 24.00 | 29.30 | 30.70 | 0.00 | - | 5 | 177 | 0.00% |
| VEEV230120P00240000 | 2022-01-05 4:58PM EDT | 240.00 | 34.80 | 34.40 | 37.50 | +7.36 | +26.82% | 2 | 373 | 0.00% |
| VEEV230120P00250000 | 2022-01-05 4:42PM EDT | 250.00 | 39.80 | 39.50 | 40.80 | +2.25 | +5.99% | 2 | 125 | 0.00% |
| VEEV230120P00260000 | 2022-01-04 3:51PM EDT | 260.00 | 41.00 | 45.10 | 47.90 | 0.00 | - | 1 | 28 | 0.00% |
| VEEV230120P00270000 | 2021-12-16 11:04AM EDT | 270.00 | 45.75 | 51.50 | 53.30 | 0.00 | - | 1 | 8 | 0.00% |
| VEEV230120P00280000 | 2021-12-08 3:30PM EDT | 280.00 | 46.06 | 57.90 | 62.20 | 0.00 | - | 1 | 110 | 0.00% |
| VEEV230120P00290000 | 2022-01-03 1:11PM EDT | 290.00 | 57.93 | 64.90 | 67.70 | 0.00 | - | 10 | 20 | 0.00% |
| VEEV230120P00300000 | 2021-12-30 12:44PM EDT | 300.00 | 61.35 | 72.20 | 74.20 | 0.00 | - | 1 | 188 | 0.00% |
| VEEV230120P00310000 | 2021-11-16 11:10AM EDT | 310.00 | 40.56 | 69.20 | 74.20 | 0.00 | - | 5 | 9 | 0.00% |
| VEEV230120P00320000 | 2022-01-05 4:07PM EDT | 320.00 | 88.82 | 87.10 | 93.40 | +3.66 | +4.30% | 1 | 58 | 0.00% |
| VEEV230120P00330000 | 2021-12-03 10:43AM EDT | 330.00 | 86.00 | 85.60 | 87.90 | 0.00 | - | 2 | 12 | 0.00% |
| VEEV230120P00340000 | 2021-11-05 9:44AM EDT | 340.00 | 56.60 | 98.70 | 104.70 | 0.00 | - | 5 | 19 | 0.00% |
| VEEV230120P00350000 | 2021-12-31 3:05PM EDT | 350.00 | 101.80 | 111.60 | 118.00 | 0.00 | - | 1 | 40 | 0.00% |
| VEEV230120P00360000 | 2021-10-29 9:59AM EDT | 360.00 | 70.29 | 83.10 | 91.00 | 0.00 | - | 5 | 2 | 0.00% |
| VEEV230120P00370000 | 2021-11-10 7:50AM EDT | 370.00 | 84.00 | 112.00 | 115.60 | 0.00 | - | 2 | 2 | 0.00% |
| VEEV230120P00390000 | 2021-11-10 7:50AM EDT | 390.00 | 142.50 | 128.70 | 133.30 | 0.00 | - | - | 20 | 0.00% |
| VEEV230120P00400000 | 2021-11-10 7:50AM EDT | 400.00 | 146.80 | 137.20 | 140.90 | 0.00 | - | 1 | 19 | 0.00% |
| VEEV230120P00410000 | 2021-11-10 7:50AM EDT | 410.00 | 164.80 | 145.90 | 151.20 | 0.00 | - | - | 1 | 0.00% |
| VEEV230120P00480000 | 2021-11-10 7:50AM EDT | 480.00 | 175.61 | 212.70 | 217.40 | 0.00 | - | 1 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
