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
172.00+6.49 (+3.92%)
At close: 04:00PM EDT
173.37 +1.37 (+0.80%)
After hours: 06:25PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV240119C000900002022-03-29 11:59AM EDT90.00127.1392.60101.900.00-10571.44%
VEEV240119C001000002022-04-12 10:48AM EDT100.00107.0075.3083.500.00-24055.22%
VEEV240119C001100002022-03-18 2:03PM EDT110.0098.8089.9097.200.00-1184.52%
VEEV240119C001200002022-02-01 3:40PM EDT120.00127.0086.4093.600.00-1585.79%
VEEV240119C001300002022-04-29 2:13PM EDT130.0074.6063.2066.200.00-1253.35%
VEEV240119C001350002022-02-14 1:05AM EDT135.00117.500.000.000.00--00.00%
VEEV240119C001400002022-01-19 12:55PM EDT140.0099.1791.00100.500.00-34106.50%
VEEV240119C001450002021-12-29 12:51PM EDT145.00129.4593.00103.000.00-99112.42%
VEEV240119C001500002022-03-11 3:07PM EDT150.0055.5666.3070.100.00-232970.94%
VEEV240119C001550002022-05-19 3:41PM EDT155.0045.6048.5052.000.00-10950.01%
VEEV240119C001600002022-05-16 12:12AM EDT160.0042.5046.0049.200.00--151.36%
VEEV240119C001650002022-05-16 12:12AM EDT165.0040.1043.5046.700.00--150.78%
VEEV240119C001700002022-05-27 11:41AM EDT170.0041.7041.7044.80+8.65+26.17%10050.82%
VEEV240119C001750002022-05-19 2:18PM EDT175.0036.2039.0042.700.00-21650.53%
VEEV240119C001800002022-05-20 3:32PM EDT180.0033.9536.0040.300.00-212249.79%
VEEV240119C001900002022-03-21 11:44AM EDT190.0046.5041.8046.800.00-1658.27%
VEEV240119C001950002022-05-09 10:40AM EDT195.0029.5028.0035.300.00-1749.65%
VEEV240119C002000002022-05-11 3:28PM EDT200.0024.5329.3032.700.00-105648.38%
VEEV240119C002100002022-03-31 3:53PM EDT210.0048.3228.5032.100.00-3750.83%
VEEV240119C002200002022-04-07 11:20AM EDT220.0040.0021.0026.800.00-12347.68%
VEEV240119C002300002022-05-11 2:47PM EDT230.0016.5019.4023.400.00-12546.39%
VEEV240119C002400002022-05-20 10:06AM EDT240.0017.4017.6020.600.00-63345.52%
VEEV240119C002500002022-05-27 1:05PM EDT250.0016.2014.8018.90+4.20+35.00%49745.69%
VEEV240119C002600002022-05-26 10:28AM EDT260.0012.2013.0016.200.00-14644.42%
VEEV240119C002700002022-05-20 11:57AM EDT270.0010.7911.6014.500.00-11844.15%
VEEV240119C002800002022-05-09 11:46AM EDT280.009.909.5013.500.00-13644.60%
VEEV240119C002900002022-05-26 12:20PM EDT290.008.368.4011.500.00-11743.51%
VEEV240119C003000002022-05-06 9:30AM EDT300.009.507.7010.000.00-216142.87%
VEEV240119C003100002022-04-22 12:50PM EDT310.008.435.708.700.00-61242.31%
VEEV240119C003200002022-01-25 12:54PM EDT320.0023.7020.7022.900.00-24061.43%
VEEV240119C003300002022-02-14 12:44PM EDT330.0020.596.508.200.00-5644.14%
VEEV240119C003400002022-01-27 4:52PM EDT340.0015.0316.7019.100.00-837259.29%
VEEV240119C003500002022-03-11 11:10AM EDT350.007.007.6012.600.00-3653.35%
VEEV240119C003900002022-03-07 11:59AM EDT390.005.004.609.500.00-16053.02%
VEEV240119C004000002022-04-18 10:38AM EDT400.003.200.055.000.00-2845.59%
VEEV240119C004400002022-04-05 3:20PM EDT440.004.800.009.500.00-22257.67%
VEEV240119C004500002021-11-10 7:50AM EDT450.0020.0011.8016.400.00--165.74%
VEEV240119C004600002022-04-08 3:52PM EDT460.002.500.905.400.00-1251.47%
VEEV240119C004700002022-05-19 1:05PM EDT470.001.500.909.600.00-42751.88%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV240119P000850002022-05-17 10:17AM EDT85.006.504.707.400.00--152.61%
VEEV240119P000900002022-03-14 12:12AM EDT90.006.100.000.000.00--012.50%
VEEV240119P001050002022-04-20 12:11PM EDT105.006.4010.1015.200.00--254.03%
VEEV240119P001100002022-05-27 12:08PM EDT110.0010.809.9011.80+2.37+28.11%1848.94%
VEEV240119P001150002022-05-18 12:42PM EDT115.0015.5010.8013.200.00-1248.23%
VEEV240119P001200002022-05-03 2:24PM EDT120.0010.1012.6014.600.00-1547.39%
VEEV240119P001250002022-04-20 10:09AM EDT125.009.9013.8018.900.00--151.04%
VEEV240119P001300002022-04-22 1:38PM EDT130.0012.8018.3021.600.00-147051.73%
VEEV240119P001350002022-04-20 12:28PM EDT135.0012.5020.0024.400.00-141552.34%
VEEV240119P001400002022-04-20 12:28PM EDT140.0013.9022.3025.800.00-1450.79%
VEEV240119P001450002022-05-09 10:34AM EDT145.0022.3518.5028.500.00-51050.96%
VEEV240119P001500002022-05-16 9:31AM EDT150.0025.7922.9025.900.00-11044.07%
VEEV240119P001550002022-05-18 10:22AM EDT155.0030.0021.0031.000.00-1347.18%
VEEV240119P001600002022-05-25 12:14PM EDT160.0033.3527.7030.000.00-11442.47%
VEEV240119P001650002022-05-09 12:29PM EDT165.0030.9830.1032.400.00-111341.95%
VEEV240119P001700002022-04-20 12:28PM EDT170.0042.0036.6040.100.00-11547.62%
VEEV240119P001750002022-05-12 12:09PM EDT175.0041.1834.9037.500.00-11340.93%
VEEV240119P001800002022-02-04 10:38AM EDT180.0023.3034.8039.300.00-1339.40%
VEEV240119P001850002022-03-29 12:24PM EDT185.0026.7032.3035.200.00-1031.08%
VEEV240119P001900002022-04-29 2:13PM EDT190.0036.6042.9046.300.00-13139.92%
VEEV240119P001950002022-05-20 2:59PM EDT195.0053.3845.1050.200.00-1140.47%
VEEV240119P002000002022-01-05 2:02PM EDT200.0027.5329.6032.400.00--115.01%
VEEV240119P002100002022-01-21 1:13PM EDT210.0040.5437.2038.800.00-1110.64%
VEEV240119P002200002022-03-03 11:42AM EDT220.0056.2038.4044.000.00-120.00%
VEEV240119P002300002022-05-13 12:03PM EDT230.0071.9069.7073.400.00-21237.00%
VEEV240119P002400002022-05-10 10:10AM EDT240.0080.5077.1081.200.00-1236.57%
VEEV240119P002500002022-05-10 10:10AM EDT250.0099.0084.7088.200.00-21234.71%
VEEV240119P002600002022-05-27 12:46PM EDT260.0095.1893.0096.70-2.42-2.48%5034.49%
VEEV240119P002700002022-02-14 3:08PM EDT270.0071.4091.2098.200.00-1816.24%
VEEV240119P002800002021-12-08 3:37PM EDT280.0058.0073.4081.100.00-120.00%
VEEV240119P002900002022-04-21 10:20AM EDT290.00100.80126.50129.700.00-1243.85%
VEEV240119P003000002022-01-03 12:56PM EDT300.0078.0082.8091.400.00-8100.00%
VEEV240119P003100002022-02-14 10:46AM EDT310.0096.90128.60132.400.00-110.00%
VEEV240119P003200002022-03-03 11:37AM EDT320.00134.20109.10112.500.00-110.00%
VEEV240119P003300002022-03-03 11:32AM EDT330.00140.20117.20122.000.00--10.00%
VEEV240119P003500002022-03-03 2:42PM EDT350.00161.40135.00139.200.00-1010.00%
VEEV240119P003800002022-03-09 4:18PM EDT380.00194.00179.00188.500.00-440.00%
VEEV240119P004000002022-03-03 2:42PM EDT400.00208.40180.40188.300.00--00.00%
VEEV240119P004200002022-03-09 4:15PM EDT420.00233.60218.50228.500.00-600.00%
Advertisement
Advertisement