NYSE - Delayed Quote • USD
Veeva Systems Inc. (VEEV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621C00100000 | 2/27/2024 8:07 PM | 100 | 124.21 | 129.30 | 137.30 | 0.00 | 0.00% | 1 | 1 | 341.71% |
| VEEV240621C00110000 | 2/13/2024 7:40 PM | 110 | 106.00 | 120.50 | 129.00 | 0.00 | 0.00% | 1 | 1 | 316.41% |
| VEEV240621C00120000 | 1/19/2024 5:49 PM | 120 | 88.50 | 97.60 | 107.00 | 0.00 | 0.00% | 3 | 8 | 219.17% |
| VEEV240621C00125000 | 7/20/2023 5:57 PM | 125 | 82.84 | 71.10 | 72.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VEEV240621C00130000 | 2/9/2024 8:37 PM | 130 | 90.31 | 96.90 | 104.80 | 0.00 | 0.00% | 1 | 1 | 239.09% |
| VEEV240621C00135000 | 11/22/2023 3:29 PM | 135 | 49.27 | 59.30 | 60.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VEEV240621C00140000 | 2/23/2024 8:55 PM | 140 | 83.43 | 88.80 | 96.60 | 0.00 | 0.00% | 2 | 4 | 223.87% |
| VEEV240621C00145000 | 3/19/2024 6:20 PM | 145 | 87.80 | 51.80 | 59.90 | 0.00 | 0.00% | 1 | 1 | 79.35% |
| VEEV240621C00150000 | 3/8/2024 8:22 PM | 150 | 81.50 | 63.00 | 70.40 | 0.00 | 0.00% | 1 | 6 | 132.24% |
| VEEV240621C00155000 | 2/2/2024 2:54 PM | 155 | 54.44 | 66.60 | 75.00 | 0.00 | 0.00% | 2 | 6 | 162.13% |
| VEEV240621C00160000 | 4/18/2024 2:17 PM | 160 | 42.50 | 40.10 | 47.40 | 0.00 | 0.00% | 1 | 8 | 54.77% |
| VEEV240621C00165000 | 4/19/2024 3:40 PM | 165 | 36.80 | 37.70 | 42.90 | 0.00 | 0.00% | 1 | 35 | 57.96% |
| VEEV240621C00170000 | 2/29/2024 7:22 PM | 170 | 59.40 | 60.80 | 68.80 | 0.00 | 0.00% | 4 | 87 | 168.18% |
| VEEV240621C00175000 | 4/17/2024 7:48 PM | 175 | 29.70 | 27.30 | 31.30 | 0.00 | 0.00% | 24 | 43 | 50.87% |
| VEEV240621C00180000 | 3/1/2024 3:07 PM | 180 | 48.82 | 54.30 | 56.10 | 0.00 | 0.00% | 8 | 53 | 149.97% |
| VEEV240621C00185000 | 3/14/2024 2:38 PM | 185 | 53.00 | 26.80 | 29.20 | 0.00 | 0.00% | 1 | 55 | 63.18% |
| VEEV240621C00190000 | 4/19/2024 4:11 PM | 190 | 16.64 | 17.60 | 18.30 | 0.00 | 0.00% | 1 | 151 | 39.56% |
| VEEV240621C00195000 | 4/26/2024 7:59 PM | 195 | 14.79 | 14.40 | 14.90 | 2.09 | 16.46% | 7 | 593 | 37.89% |
| VEEV240621C00200000 | 4/26/2024 7:59 PM | 200 | 11.90 | 11.50 | 12.00 | 0.87 | 7.89% | 7 | 1,133 | 36.87% |
| VEEV240621C00210000 | 4/26/2024 7:51 PM | 210 | 7.50 | 7.00 | 7.30 | 1.00 | 15.38% | 20 | 343 | 35.12% |
| VEEV240621C00220000 | 4/26/2024 4:21 PM | 220 | 4.30 | 4.00 | 4.30 | 0.52 | 13.76% | 8 | 1,869 | 34.68% |
| VEEV240621C00230000 | 4/26/2024 6:58 PM | 230 | 2.50 | 2.10 | 2.40 | 0.65 | 35.14% | 21 | 1,918 | 34.43% |
| VEEV240621C00240000 | 4/26/2024 6:38 PM | 240 | 1.30 | 1.10 | 1.25 | 0.23 | 21.50% | 7 | 1,539 | 34.12% |
| VEEV240621C00250000 | 4/26/2024 4:29 PM | 250 | 0.64 | 0.60 | 0.70 | 0.14 | 28.00% | 11 | 269 | 34.77% |
| VEEV240621C00260000 | 4/22/2024 3:28 PM | 260 | 0.10 | 0.10 | 1.00 | 0.00 | 0.00% | 1 | 289 | 42.55% |
| VEEV240621C00270000 | 4/19/2024 6:45 PM | 270 | 0.25 | 0.05 | 1.50 | 0.00 | 0.00% | 13 | 482 | 51.62% |
| VEEV240621C00280000 | 3/25/2024 3:00 PM | 280 | 2.15 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 65 | 56.23% |
| VEEV240621C00290000 | 4/25/2024 5:57 PM | 290 | 0.13 | 0.10 | 1.45 | 0.00 | 0.00% | 1 | 28 | 53.03% |
| VEEV240621C00300000 | 3/18/2024 1:30 PM | 300 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 25.00% |
| VEEV240621C00310000 | 2/27/2024 7:24 PM | 310 | 1.00 | 0.10 | 1.10 | 0.00 | 0.00% | 2 | 36 | 57.86% |
| VEEV240621C00320000 | 2/29/2024 5:43 PM | 320 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 63.55% |
| VEEV240621C00330000 | 2/9/2024 4:19 PM | 330 | 0.30 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 6 | 82.69% |
| VEEV240621C00340000 | 4/2/2024 7:08 PM | 340 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | - | 18 | 57.76% |
| VEEV240621C00350000 | 4/2/2024 1:57 PM | 350 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 73.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 12/28/2023 8:14 PM | 85 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 118.75% |
| VEEV240621P00090000 | 9/27/2023 1:30 PM | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 15 | 50.00% |
| VEEV240621P00095000 | 9/15/2023 1:30 PM | 95 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 104.83% |
| VEEV240621P00100000 | 4/4/2024 4:54 PM | 100 | 0.23 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 9 | 98.44% |
| VEEV240621P00105000 | 11/9/2023 5:52 PM | 105 | 1.60 | 0.15 | 3.40 | 0.00 | 0.00% | 1 | 4 | 109.96% |
| VEEV240621P00115000 | 12/7/2023 3:05 PM | 115 | 1.65 | 0.20 | 4.70 | 0.00 | 0.00% | 10 | 13 | 104.64% |
| VEEV240621P00120000 | 11/21/2023 7:31 PM | 120 | 2.00 | 0.75 | 1.75 | 0.00 | 0.00% | 1 | 65 | 83.69% |
| VEEV240621P00125000 | 4/19/2024 4:35 PM | 125 | 0.50 | 0.05 | 2.15 | 0.00 | 0.00% | 1 | 56 | 75.95% |
| VEEV240621P00130000 | 2/13/2024 2:33 PM | 130 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 13 | 65.33% |
| VEEV240621P00135000 | 3/12/2024 1:33 PM | 135 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 21 | 60.50% |
| VEEV240621P00140000 | 4/12/2024 6:23 PM | 140 | 0.45 | 0.05 | 1.35 | 0.00 | 0.00% | 5 | 71 | 55.05% |
| VEEV240621P00145000 | 3/7/2024 3:02 PM | 145 | 0.50 | 0.05 | 3.10 | 0.00 | 0.00% | 3 | 19 | 60.69% |
| VEEV240621P00150000 | 4/12/2024 3:32 PM | 150 | 0.80 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 74 | 54.98% |
| VEEV240621P00155000 | 3/7/2024 3:02 PM | 155 | 0.80 | 0.20 | 3.30 | 0.00 | 0.00% | 16 | 92 | 52.22% |
| VEEV240621P00160000 | 4/26/2024 4:29 PM | 160 | 0.83 | 0.80 | 1.45 | -0.27 | -24.55% | 1 | 268 | 44.92% |
| VEEV240621P00165000 | 4/17/2024 7:53 PM | 165 | 1.16 | 1.10 | 1.25 | -0.49 | -29.70% | 1 | 562 | 38.65% |
| VEEV240621P00170000 | 4/26/2024 7:44 PM | 170 | 1.58 | 1.50 | 1.70 | -0.42 | -21.00% | 4 | 685 | 37.33% |
| VEEV240621P00175000 | 4/26/2024 7:44 PM | 175 | 2.13 | 2.05 | 2.30 | -0.67 | -23.93% | 4 | 910 | 36.07% |
| VEEV240621P00180000 | 4/26/2024 7:53 PM | 180 | 2.95 | 2.85 | 3.20 | -0.45 | -13.24% | 8 | 258 | 35.37% |
| VEEV240621P00185000 | 4/26/2024 7:53 PM | 185 | 4.00 | 3.90 | 4.30 | -1.10 | -21.57% | 22 | 235 | 34.45% |
| VEEV240621P00190000 | 4/25/2024 7:35 PM | 190 | 6.45 | 5.20 | 5.60 | 0.00 | 0.00% | 3 | 569 | 33.22% |
| VEEV240621P00195000 | 4/26/2024 5:30 PM | 195 | 6.95 | 7.00 | 7.40 | -1.69 | -19.56% | 9 | 608 | 32.62% |
| VEEV240621P00200000 | 4/24/2024 7:04 PM | 200 | 9.20 | 9.00 | 9.50 | 0.00 | 0.00% | 138 | 658 | 31.79% |
| VEEV240621P00210000 | 4/26/2024 5:30 PM | 210 | 14.20 | 14.50 | 15.00 | -3.00 | -17.44% | 1 | 740 | 30.52% |
| VEEV240621P00220000 | 4/22/2024 3:21 PM | 220 | 25.10 | 21.50 | 23.20 | 0.00 | 0.00% | 1 | 250 | 33.97% |
| VEEV240621P00230000 | 4/26/2024 7:39 PM | 230 | 29.50 | 29.60 | 30.70 | -3.10 | -9.51% | 1 | 312 | 30.27% |
| VEEV240621P00240000 | 4/15/2024 6:23 PM | 240 | 38.16 | 35.10 | 42.40 | 0.00 | 0.00% | 1 | 23 | 45.72% |
| VEEV240621P00250000 | 3/18/2024 5:08 PM | 250 | 25.00 | 46.10 | 54.60 | 0.00 | 0.00% | 2 | 0 | 62.32% |
| VEEV240621P00260000 | 4/26/2024 3:57 PM | 260 | 58.47 | 55.10 | 60.10 | 0.67 | 1.16% | 3 | 0 | 42.68% |
| VEEV240621P00270000 | 11/1/2023 7:16 PM | 270 | 82.00 | 87.80 | 94.40 | 0.00 | 0.00% | 41 | 0 | 135.74% |
| VEEV240621P00280000 | 4/26/2024 1:34 PM | 280 | 79.63 | 75.30 | 81.80 | 1.08 | 1.37% | 1 | 0 | 65.01% |
| VEEV240621P00320000 | 12/6/2023 2:32 PM | 320 | 140.55 | 129.30 | 136.80 | 0.00 | 0.00% | 1 | 0 | 136.15% |
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%