Advertisement
Advertisement
U.S. Markets close in 3 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.51+1.35 (+0.83%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV230120C001250002022-01-05 3:15PM EDT125.00125.00117.70126.50-74.60-37.37%174257.68%
VEEV230120C001300002021-12-21 4:10PM EDT130.00138.00113.50121.900.00-740245.14%
VEEV230120C001350002021-11-10 7:50AM EDT135.00162.00130.10139.500.00-221316.94%
VEEV230120C001400002021-12-28 12:07PM EDT140.00125.00104.10113.000.00-15221.81%
VEEV230120C001450002021-12-29 12:51PM EDT145.00118.45100.30109.000.00-90213.32%
VEEV230120C001500002021-12-31 4:55PM EDT150.00113.0096.90104.900.00-118205.71%
VEEV230120C001550002021-11-10 7:50AM EDT155.00168.50115.30120.000.00-111259.62%
VEEV230120C001600002021-11-10 7:50AM EDT160.00153.59110.10115.500.00-25246.42%
VEEV230120C001650002021-12-02 11:46AM EDT165.0096.1599.00101.100.00-211211.90%
VEEV230120C001700002021-10-18 11:29AM EDT170.00145.78138.40145.300.00-29368.95%
VEEV230120C001750002021-11-10 7:50AM EDT175.00108.64100.60102.500.00-4025221.02%
VEEV230120C001800002022-01-04 11:07AM EDT180.0082.1075.5078.400.00-414163.10%
VEEV230120C001850002021-11-10 7:50AM EDT185.00101.4991.5095.200.00-3618204.33%
VEEV230120C001900002021-11-10 7:50AM EDT190.00101.3088.4091.000.00-21197.63%
VEEV230120C001950002021-11-10 7:50AM EDT195.0097.6084.2086.900.00-210190.00%
VEEV230120C002000002022-01-04 2:14PM EDT200.0069.5760.8064.200.00-160142.11%
VEEV230120C002100002022-01-05 4:53PM EDT210.0057.0052.8057.30-21.50-27.39%616131.70%
VEEV230120C002200002022-01-04 4:45PM EDT220.0059.1049.3051.900.00-441127.26%
VEEV230120C002300002022-01-05 4:11PM EDT230.0044.4043.2045.70-10.40-18.98%323119.46%
VEEV230120C002400002022-01-05 4:34PM EDT240.0040.1438.4041.90-8.86-18.08%334115.07%
VEEV230120C002500002022-01-05 4:42PM EDT250.0035.3034.3035.80-4.50-11.31%9164108.96%
VEEV230120C002600002022-01-04 12:44PM EDT260.0035.2527.8032.100.00-260102.60%
VEEV230120C002700002021-12-31 12:36PM EDT270.0034.6725.8028.300.00-185100.13%
VEEV230120C002800002022-01-05 4:49PM EDT280.0023.7822.5024.40-3.47-12.73%27696.01%
VEEV230120C002900002021-12-30 11:38AM EDT290.0028.8019.7021.500.00-16493.04%
VEEV230120C003000002022-01-05 4:49PM EDT300.0018.0017.0018.60-1.53-7.83%315589.81%
VEEV230120C003100002022-01-04 2:14PM EDT310.0017.2314.8016.500.00-34087.60%
VEEV230120C003200002022-01-05 4:07PM EDT320.0013.5112.5014.30-1.69-11.12%112484.81%
VEEV230120C003300002022-01-05 4:04PM EDT330.0011.1010.6012.20-5.90-34.71%22682.21%
VEEV230120C003400002022-01-04 2:14PM EDT340.0011.309.1010.600.00-13580.32%
VEEV230120C003500002022-01-05 12:39PM EDT350.009.807.709.20+0.20+2.08%123478.46%
VEEV230120C003600002021-12-20 2:01PM EDT360.009.806.707.900.00-11776.95%
VEEV230120C003700002021-12-30 11:49AM EDT370.009.905.606.900.00-12175.42%
VEEV230120C003800002021-12-03 1:32PM EDT380.008.206.707.800.00-15380.11%
VEEV230120C003900002021-12-28 3:36PM EDT390.007.564.005.200.00-23272.85%
VEEV230120C004000002022-01-05 12:39PM EDT400.004.603.204.50-0.70-13.21%119171.34%
VEEV230120C004100002021-11-24 10:43AM EDT410.009.005.406.500.00-11080.49%
VEEV230120C004200002021-12-21 1:52PM EDT420.006.102.403.600.00-14570.24%
VEEV230120C004300002021-11-10 7:50AM EDT430.0017.234.905.800.00-1181.13%
VEEV230120C004400002021-11-10 7:50AM EDT440.0011.494.205.000.00-2579.62%
VEEV230120C004500002022-01-03 10:41AM EDT450.002.501.403.300.00-115570.48%
VEEV230120C004600002021-11-15 1:19PM EDT460.008.402.454.000.00-22576.14%
VEEV230120C004700002021-11-12 10:42AM EDT470.007.272.853.800.00-2677.73%
VEEV230120C004800002021-12-02 11:44AM EDT480.001.730.004.000.00-11171.66%
VEEV230120C004900002021-11-10 7:50AM EDT490.0012.102.152.750.00--175.37%
VEEV230120C005000002021-12-31 10:30AM EDT500.001.600.605.600.00-415579.85%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV230120P001250002021-12-02 12:26PM EDT125.003.420.556.000.00-19042.84%
VEEV230120P001300002022-01-04 2:14PM EDT130.003.443.304.200.00-23633.53%
VEEV230120P001350002021-11-10 7:50AM EDT135.001.603.304.100.00-22529.65%
VEEV230120P001400002021-11-10 7:50AM EDT140.002.803.804.600.00-21927.48%
VEEV230120P001450002021-11-10 7:50AM EDT145.002.604.305.200.00-11925.37%
VEEV230120P001500002021-12-17 12:46PM EDT150.006.106.006.700.00-1924.99%
VEEV230120P001550002021-11-10 7:50AM EDT155.008.635.606.600.00-201020.76%
VEEV230120P001600002021-12-06 2:39PM EDT160.007.407.8011.400.00-32325.90%
VEEV230120P001650002021-11-10 7:50AM EDT165.004.007.007.800.00-21314.22%
VEEV230120P001700002021-12-14 1:32PM EDT170.008.759.7010.500.00-10020613.79%
VEEV230120P001750002021-11-10 7:50AM EDT175.005.598.309.300.00-4250.00%
VEEV230120P001800002022-01-04 2:46PM EDT180.0011.0012.1012.800.00-4280.00%
VEEV230120P001850002021-12-08 3:19PM EDT185.0010.3013.4014.200.00-2280.00%
VEEV230120P001900002022-01-04 2:17PM EDT190.0013.3214.7015.600.00-250.00%
VEEV230120P001950002021-12-15 12:38PM EDT195.0014.7015.5017.100.00-190.00%
VEEV230120P002000002021-12-17 11:44AM EDT200.0016.6517.8018.700.00-1002120.00%
VEEV230120P002100002022-01-04 2:56PM EDT210.0019.3021.3022.800.00-31110.00%
VEEV230120P002200002022-01-05 1:00PM EDT220.0023.8025.3026.70+2.70+12.80%5150.00%
VEEV230120P002300002021-12-30 3:45PM EDT230.0024.0029.3030.700.00-51770.00%
VEEV230120P002400002022-01-05 4:58PM EDT240.0034.8034.4037.50+7.36+26.82%23730.00%
VEEV230120P002500002022-01-05 4:42PM EDT250.0039.8039.5040.80+2.25+5.99%21250.00%
VEEV230120P002600002022-01-04 3:51PM EDT260.0041.0045.1047.900.00-1280.00%
VEEV230120P002700002021-12-16 11:04AM EDT270.0045.7551.5053.300.00-180.00%
VEEV230120P002800002021-12-08 3:30PM EDT280.0046.0657.9062.200.00-11100.00%
VEEV230120P002900002022-01-03 1:11PM EDT290.0057.9364.9067.700.00-10200.00%
VEEV230120P003000002021-12-30 12:44PM EDT300.0061.3572.2074.200.00-11880.00%
VEEV230120P003100002021-11-16 11:10AM EDT310.0040.5669.2074.200.00-590.00%
VEEV230120P003200002022-01-05 4:07PM EDT320.0088.8287.1093.40+3.66+4.30%1580.00%
VEEV230120P003300002021-12-03 10:43AM EDT330.0086.0085.6087.900.00-2120.00%
VEEV230120P003400002021-11-05 9:44AM EDT340.0056.6098.70104.700.00-5190.00%
VEEV230120P003500002021-12-31 3:05PM EDT350.00101.80111.60118.000.00-1400.00%
VEEV230120P003600002021-10-29 9:59AM EDT360.0070.2983.1091.000.00-520.00%
VEEV230120P003700002021-11-10 7:50AM EDT370.0084.00112.00115.600.00-220.00%
VEEV230120P003900002021-11-10 7:50AM EDT390.00142.50128.70133.300.00--200.00%
VEEV230120P004000002021-11-10 7:50AM EDT400.00146.80137.20140.900.00-1190.00%
VEEV230120P004100002021-11-10 7:50AM EDT410.00164.80145.90151.200.00--10.00%
VEEV230120P004800002021-11-10 7:50AM EDT480.00175.61212.70217.400.00-110.00%
Advertisement
Advertisement