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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117C00080000 | 10/18/2023 2:14 PM | 80 | 133.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| VEEV250117C00085000 | 6/7/2023 4:00 PM | 85 | 112.70 | 114.80 | 119.30 | 0.00 | 0.00% | 1 | 4 | 58.92% |
| VEEV250117C00090000 | 7/12/2023 6:06 PM | 90 | 124.60 | 109.80 | 114.80 | 0.00 | 0.00% | 3 | 3 | 57.67% |
| VEEV250117C00095000 | 9/21/2023 2:16 PM | 95 | 119.53 | 109.30 | 116.00 | 0.00 | 0.00% | 1 | 1 | 82.03% |
| VEEV250117C00100000 | 4/8/2024 6:42 PM | 100 | 124.40 | 101.40 | 110.00 | 0.00 | 0.00% | 25 | 35 | 69.51% |
| VEEV250117C00105000 | 10/20/2023 5:54 PM | 105 | 105.07 | 79.00 | 81.30 | 0.00 | 0.00% | 30 | 30 | 0.00% |
| VEEV250117C00110000 | 9/12/2023 7:23 PM | 110 | 118.43 | 114.50 | 117.20 | 0.00 | 0.00% | 5 | 5 | 121.58% |
| VEEV250117C00120000 | 12/4/2023 4:18 PM | 120 | 70.44 | 72.30 | 79.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VEEV250117C00125000 | 8/31/2023 7:46 PM | 125 | 96.30 | 91.00 | 92.30 | 0.00 | 0.00% | 1 | 2 | 81.74% |
| VEEV250117C00130000 | 5/26/2023 3:11 PM | 130 | 57.80 | 83.20 | 88.50 | 0.00 | 0.00% | 1 | 0 | 75.31% |
| VEEV250117C00135000 | 3/11/2024 7:30 PM | 135 | 100.58 | 79.80 | 87.60 | 0.00 | 0.00% | 1 | 1 | 77.57% |
| VEEV250117C00140000 | 3/8/2024 3:04 PM | 140 | 100.77 | 78.80 | 86.30 | 0.00 | 0.00% | 1 | 2 | 81.49% |
| VEEV250117C00145000 | 2/29/2024 8:50 PM | 145 | 90.00 | 93.90 | 99.40 | 0.00 | 0.00% | 1 | 18 | 115.89% |
| VEEV250117C00150000 | 4/25/2024 2:26 PM | 150 | 58.40 | 60.00 | 63.00 | 0.00 | 0.00% | 10 | 39 | 53.03% |
| VEEV250117C00155000 | 3/8/2024 3:07 PM | 155 | 87.91 | 69.20 | 72.90 | 0.00 | 0.00% | 10 | 9 | 75.00% |
| VEEV250117C00160000 | 1/9/2024 4:46 PM | 160 | 50.50 | 66.70 | 69.70 | 0.00 | 0.00% | 2 | 12 | 74.58% |
| VEEV250117C00165000 | 4/26/2024 7:26 PM | 165 | 49.50 | 45.30 | 51.60 | -30.15 | -37.85% | 1 | 47 | 49.26% |
| VEEV250117C00170000 | 4/12/2024 3:26 PM | 170 | 52.40 | 41.20 | 47.30 | 0.00 | 0.00% | 4 | 66 | 46.86% |
| VEEV250117C00175000 | 4/12/2024 7:35 PM | 175 | 46.63 | 41.00 | 45.40 | 0.00 | 0.00% | 1 | 17 | 48.49% |
| VEEV250117C00180000 | 3/1/2024 3:57 PM | 180 | 64.73 | 62.30 | 66.50 | 0.00 | 0.00% | 130 | 113 | 84.16% |
| VEEV250117C00185000 | 3/18/2024 2:51 PM | 185 | 60.05 | 34.60 | 35.80 | 0.00 | 0.00% | 6 | 68 | 41.55% |
| VEEV250117C00190000 | 4/25/2024 6:37 PM | 190 | 30.52 | 31.60 | 33.50 | 0.00 | 0.00% | 3 | 51 | 41.92% |
| VEEV250117C00195000 | 4/19/2024 7:00 PM | 195 | 27.98 | 28.70 | 31.20 | 0.00 | 0.00% | 3 | 60 | 42.04% |
| VEEV250117C00200000 | 4/26/2024 7:59 PM | 200 | 26.75 | 25.80 | 27.40 | 2.15 | 8.74% | 197 | 196 | 39.72% |
| VEEV250117C00210000 | 4/23/2024 3:01 PM | 210 | 23.20 | 21.20 | 22.40 | 0.00 | 0.00% | 2 | 59 | 38.40% |
| VEEV250117C00220000 | 4/24/2024 2:45 PM | 220 | 17.00 | 17.00 | 18.30 | 0.00 | 0.00% | 1 | 175 | 37.60% |
| VEEV250117C00230000 | 4/24/2024 7:50 PM | 230 | 14.00 | 13.60 | 14.70 | 0.00 | 0.00% | 30 | 318 | 36.75% |
| VEEV250117C00240000 | 4/26/2024 4:01 PM | 240 | 10.95 | 10.60 | 11.70 | 1.98 | 22.07% | 1 | 326 | 36.04% |
| VEEV250117C00250000 | 4/26/2024 7:59 PM | 250 | 8.55 | 7.90 | 8.90 | 1.05 | 14.00% | 192 | 299 | 34.87% |
| VEEV250117C00260000 | 4/23/2024 2:20 PM | 260 | 8.00 | 6.00 | 6.80 | 0.00 | 0.00% | 1 | 109 | 34.13% |
| VEEV250117C00270000 | 4/25/2024 4:28 PM | 270 | 4.40 | 4.60 | 5.50 | 0.00 | 0.00% | 2 | 133 | 34.27% |
| VEEV250117C00280000 | 4/9/2024 1:52 PM | 280 | 8.02 | 3.10 | 4.40 | 0.00 | 0.00% | 1 | 78 | 34.30% |
| VEEV250117C00290000 | 4/26/2024 5:32 PM | 290 | 2.90 | 2.00 | 3.10 | -0.17 | -5.54% | 1 | 51 | 33.19% |
| VEEV250117C00300000 | 4/25/2024 3:39 PM | 300 | 1.85 | 1.95 | 3.00 | 0.00 | 0.00% | 1 | 253 | 34.97% |
| VEEV250117C00310000 | 4/25/2024 3:18 PM | 310 | 1.36 | 1.50 | 2.65 | 0.00 | 0.00% | 5 | 188 | 35.83% |
| VEEV250117C00320000 | 4/5/2024 6:36 PM | 320 | 3.30 | 1.10 | 1.90 | 0.00 | 0.00% | 3 | 65 | 34.95% |
| VEEV250117C00330000 | 4/15/2024 7:13 PM | 330 | 1.54 | 0.25 | 4.80 | 0.00 | 0.00% | 2 | 63 | 45.81% |
| VEEV250117C00340000 | 4/5/2024 6:37 PM | 340 | 2.26 | 0.10 | 4.80 | 0.00 | 0.00% | 2 | 6 | 47.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 4/16/2024 2:55 PM | 80 | 0.25 | 0.05 | 0.40 | 0.00 | 0.00% | 4 | 314 | 52.44% |
| VEEV250117P00085000 | 12/22/2023 6:05 PM | 85 | 0.85 | 0.00 | 3.20 | 0.00 | 0.00% | 2 | 22 | 63.18% |
| VEEV250117P00090000 | 11/9/2023 5:17 PM | 90 | 1.90 | 0.50 | 4.10 | 0.00 | 0.00% | 1 | 4 | 64.49% |
| VEEV250117P00095000 | 11/10/2023 8:14 PM | 95 | 2.75 | 0.70 | 2.35 | 0.00 | 0.00% | 1 | 8 | 55.35% |
| VEEV250117P00100000 | 1/22/2024 2:30 PM | 100 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 12.50% |
| VEEV250117P00105000 | 6/15/2023 2:58 PM | 105 | 2.70 | 0.00 | 6.00 | 0.00 | 0.00% | - | 2 | 57.45% |
| VEEV250117P00110000 | 12/18/2023 5:57 PM | 110 | 2.45 | 0.10 | 3.10 | 0.00 | 0.00% | 1 | 111 | 54.49% |
| VEEV250117P00115000 | 12/7/2023 7:55 PM | 115 | 3.91 | 2.65 | 3.10 | 0.00 | 0.00% | 1 | 116 | 50.15% |
| VEEV250117P00120000 | 12/14/2023 5:45 PM | 120 | 3.86 | 1.35 | 2.45 | 0.00 | 0.00% | 1 | 7 | 45.08% |
| VEEV250117P00125000 | 1/31/2024 8:53 PM | 125 | 2.37 | 0.50 | 0.00 | 0.00 | 0.00% | 4 | 61 | 12.50% |
| VEEV250117P00130000 | 1/12/2024 5:30 PM | 130 | 3.12 | 2.15 | 2.45 | 0.00 | 0.00% | 1 | 242 | 39.34% |
| VEEV250117P00135000 | 3/5/2024 4:13 PM | 135 | 2.23 | 1.80 | 2.00 | 0.00 | 0.00% | 2 | 70 | 34.71% |
| VEEV250117P00140000 | 1/18/2024 3:34 PM | 140 | 4.50 | 2.95 | 6.40 | 0.00 | 0.00% | 1 | 50 | 46.36% |
| VEEV250117P00145000 | 3/22/2024 6:55 PM | 145 | 2.24 | 3.80 | 4.30 | 0.00 | 0.00% | 2 | 207 | 37.41% |
| VEEV250117P00150000 | 4/25/2024 1:30 PM | 150 | 4.23 | 3.50 | 4.80 | 0.00 | 0.00% | 2 | 65 | 35.96% |
| VEEV250117P00155000 | 4/22/2024 7:28 PM | 155 | 4.81 | 3.80 | 5.90 | 0.00 | 0.00% | 2 | 75 | 35.87% |
| VEEV250117P00160000 | 4/25/2024 1:30 PM | 160 | 5.98 | 5.20 | 5.90 | 0.00 | 0.00% | 2 | 214 | 32.95% |
| VEEV250117P00165000 | 4/23/2024 5:02 PM | 165 | 6.40 | 6.20 | 7.80 | 0.00 | 0.00% | 5 | 140 | 34.10% |
| VEEV250117P00170000 | 4/26/2024 4:40 PM | 170 | 7.43 | 7.40 | 9.60 | -0.07 | -0.93% | 1 | 241 | 34.53% |
| VEEV250117P00175000 | 4/5/2024 2:10 PM | 175 | 7.10 | 8.70 | 9.90 | 0.00 | 0.00% | 2 | 130 | 31.89% |
| VEEV250117P00180000 | 4/26/2024 4:40 PM | 180 | 10.18 | 10.10 | 12.00 | -0.82 | -7.45% | 1 | 230 | 32.28% |
| VEEV250117P00185000 | 4/25/2024 6:38 PM | 185 | 12.70 | 11.70 | 12.60 | 0.00 | 0.00% | 2 | 66 | 29.89% |
| VEEV250117P00190000 | 4/18/2024 5:46 PM | 190 | 15.40 | 13.70 | 15.70 | 0.00 | 0.00% | 1 | 146 | 31.27% |
| VEEV250117P00195000 | 4/26/2024 2:27 PM | 195 | 15.80 | 15.50 | 17.10 | 0.15 | 0.96% | 1 | 92 | 29.69% |
| VEEV250117P00200000 | 4/26/2024 3:55 PM | 200 | 17.97 | 17.70 | 19.40 | -0.36 | -1.96% | 4 | 110 | 29.22% |
| VEEV250117P00210000 | 4/23/2024 3:01 PM | 210 | 23.20 | 22.70 | 23.80 | 0.00 | 0.00% | 4 | 123 | 27.15% |
| VEEV250117P00220000 | 4/24/2024 1:51 PM | 220 | 28.40 | 28.80 | 32.30 | 0.00 | 0.00% | 3 | 264 | 30.05% |
| VEEV250117P00230000 | 4/22/2024 7:06 PM | 230 | 37.24 | 35.00 | 36.10 | 0.00 | 0.00% | 16 | 258 | 24.58% |
| VEEV250117P00240000 | 4/18/2024 2:08 PM | 240 | 45.77 | 42.50 | 47.30 | 0.00 | 0.00% | 2 | 254 | 30.31% |
| VEEV250117P00250000 | 4/17/2024 7:59 PM | 250 | 53.35 | 49.70 | 54.50 | 0.00 | 0.00% | 4 | 28 | 28.47% |
| VEEV250117P00260000 | 3/28/2024 4:53 PM | 260 | 38.00 | 58.30 | 63.00 | 0.00 | 0.00% | 15 | 16 | 28.13% |
| VEEV250117P00270000 | 1/17/2024 5:12 PM | 270 | 66.67 | 52.90 | 60.50 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| VEEV250117P00280000 | 6/2/2023 2:55 PM | 280 | 80.50 | 80.10 | 84.30 | 0.00 | 0.00% | 1 | 0 | 36.22% |
| VEEV250117P00290000 | 9/20/2023 7:05 PM | 290 | 79.80 | 89.20 | 90.70 | 0.00 | 0.00% | - | 4 | 28.36% |
| VEEV250117P00300000 | 3/1/2024 3:06 PM | 300 | 78.46 | 68.10 | 70.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
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%