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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116C00085000 | 1/11/2024 7:41 PM | 85 | 127.27 | 136.00 | 146.00 | 0.00 | 0.00% | 1 | 2 | 103.50% |
| VEEV260116C00100000 | 3/15/2024 3:13 PM | 100 | 141.20 | 113.00 | 122.00 | 0.00 | 0.00% | 4 | 6 | 71.45% |
| VEEV260116C00105000 | 2/27/2024 7:57 PM | 105 | 131.00 | 134.00 | 144.00 | 0.00 | 0.00% | 1 | 2 | 116.69% |
| VEEV260116C00110000 | 4/18/2024 1:54 PM | 110 | 101.00 | 99.00 | 107.60 | 0.00 | 0.00% | 3 | 3 | 56.31% |
| VEEV260116C00115000 | 12/28/2023 7:24 PM | 115 | 96.00 | 104.30 | 113.00 | 0.00 | 0.00% | 4 | 6 | 71.16% |
| VEEV260116C00125000 | 4/8/2024 6:42 PM | 125 | 102.00 | 88.90 | 95.10 | 0.00 | 0.00% | 25 | 26 | 53.57% |
| VEEV260116C00135000 | 3/11/2024 7:30 PM | 135 | 110.38 | 89.00 | 99.00 | 0.00 | 0.00% | 1 | 1 | 65.05% |
| VEEV260116C00140000 | 1/9/2024 6:08 PM | 140 | 75.11 | 93.10 | 97.80 | 0.00 | 0.00% | - | 2 | 70.48% |
| VEEV260116C00150000 | 4/1/2024 5:13 PM | 150 | 100.35 | 68.00 | 74.60 | 0.00 | 0.00% | 1 | 16 | 49.69% |
| VEEV260116C00155000 | 1/4/2024 3:01 PM | 155 | 60.00 | 76.30 | 80.10 | 0.00 | 0.00% | - | 2 | 57.44% |
| VEEV260116C00160000 | 1/10/2024 3:14 PM | 160 | 62.20 | 81.10 | 86.20 | 0.00 | 0.00% | 1 | 1 | 66.88% |
| VEEV260116C00165000 | 3/6/2024 8:12 PM | 165 | 84.00 | 74.10 | 78.70 | 0.00 | 0.00% | 1 | 3 | 60.83% |
| VEEV260116C00170000 | 4/19/2024 1:30 PM | 170 | 50.00 | 59.50 | 61.30 | 0.00 | 0.00% | 1 | 243 | 46.19% |
| VEEV260116C00175000 | 4/22/2024 2:54 PM | 175 | 54.99 | 55.30 | 58.20 | 0.00 | 0.00% | 1 | 10 | 45.42% |
| VEEV260116C00180000 | 3/25/2024 4:13 PM | 180 | 79.13 | 49.00 | 56.40 | 0.00 | 0.00% | 8 | 22 | 45.98% |
| VEEV260116C00185000 | 4/4/2024 7:54 PM | 185 | 63.80 | 50.50 | 52.30 | 0.00 | 0.00% | 1 | 15 | 44.01% |
| VEEV260116C00190000 | 3/15/2024 5:34 PM | 190 | 71.60 | 52.50 | 54.60 | 0.00 | 0.00% | 2 | 12 | 48.60% |
| VEEV260116C00195000 | 3/6/2024 2:34 PM | 195 | 65.60 | 57.50 | 59.30 | 0.00 | 0.00% | 1 | 9 | 54.53% |
| VEEV260116C00200000 | 4/26/2024 6:18 PM | 200 | 44.45 | 40.50 | 44.40 | 2.25 | 5.33% | 1 | 57 | 42.35% |
| VEEV260116C00210000 | 4/3/2024 2:59 PM | 210 | 53.00 | 36.40 | 39.40 | 0.00 | 0.00% | 1 | 56 | 41.16% |
| VEEV260116C00220000 | 4/25/2024 6:37 PM | 220 | 33.17 | 33.60 | 35.10 | 0.00 | 0.00% | 1 | 55 | 40.36% |
| VEEV260116C00230000 | 4/15/2024 5:49 PM | 230 | 33.30 | 27.50 | 31.10 | 0.00 | 0.00% | 1 | 3 | 39.57% |
| VEEV260116C00240000 | 1/23/2024 3:44 PM | 240 | 34.60 | 40.70 | 42.90 | 0.00 | 0.00% | 2 | 4 | 52.47% |
| VEEV260116C00250000 | 4/26/2024 6:18 PM | 250 | 24.15 | 20.00 | 24.20 | -0.35 | -1.43% | 1 | 58 | 38.20% |
| VEEV260116C00260000 | 4/19/2024 4:09 PM | 260 | 21.10 | 20.20 | 21.30 | 0.00 | 0.00% | 1 | 21 | 37.65% |
| VEEV260116C00270000 | 4/15/2024 3:45 PM | 270 | 20.90 | 17.80 | 18.70 | 0.00 | 0.00% | 1 | 6 | 37.14% |
| VEEV260116C00280000 | 4/25/2024 6:45 PM | 280 | 15.27 | 15.40 | 16.50 | 0.00 | 0.00% | 4 | 90 | 36.80% |
| VEEV260116C00290000 | 12/19/2023 7:55 PM | 290 | 11.00 | 16.90 | 18.40 | 0.00 | 0.00% | 1 | 1 | 40.59% |
| VEEV260116C00300000 | 4/11/2024 7:36 PM | 300 | 16.90 | 11.70 | 12.50 | 0.00 | 0.00% | 1 | 8 | 35.87% |
| VEEV260116C00310000 | 4/22/2024 3:42 PM | 310 | 10.20 | 7.20 | 10.90 | 0.00 | 0.00% | 1 | 2 | 35.52% |
| VEEV260116C00320000 | 2/23/2024 7:09 PM | 320 | 16.70 | 19.50 | 22.20 | 0.00 | 0.00% | 12 | 12 | 49.43% |
| VEEV260116C00330000 | 3/21/2024 3:18 PM | 330 | 18.10 | 7.60 | 8.70 | 0.00 | 0.00% | 1 | 11 | 35.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116P00085000 | 4/24/2024 2:10 PM | 85 | 2.37 | 0.70 | 4.10 | 0.00 | 0.00% | 1 | 129 | 51.47% |
| VEEV260116P00090000 | 12/8/2023 8:41 PM | 90 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| VEEV260116P00095000 | 12/8/2023 3:14 PM | 95 | 4.10 | 2.45 | 4.60 | 0.00 | 0.00% | 1 | 5 | 47.27% |
| VEEV260116P00100000 | 3/4/2024 2:33 PM | 100 | 2.30 | 1.15 | 5.30 | 0.00 | 0.00% | 1 | 2 | 46.52% |
| VEEV260116P00105000 | 10/23/2023 3:14 PM | 105 | 5.40 | 2.40 | 6.00 | 0.00 | 0.00% | 1 | 2 | 45.62% |
| VEEV260116P00110000 | 11/17/2023 7:06 PM | 110 | 6.50 | 4.60 | 10.40 | 0.00 | 0.00% | 1 | 1 | 52.45% |
| VEEV260116P00115000 | 1/3/2024 4:43 PM | 115 | 6.30 | 4.30 | 4.80 | 0.00 | 0.00% | 1 | 3 | 37.70% |
| VEEV260116P00120000 | 4/11/2024 7:26 PM | 120 | 4.10 | 3.90 | 4.40 | 0.00 | 0.00% | - | 1 | 34.49% |
| VEEV260116P00125000 | 3/14/2024 5:47 PM | 125 | 4.19 | 4.70 | 5.30 | 0.00 | 0.00% | 1 | 0 | 34.34% |
| VEEV260116P00130000 | 4/5/2024 4:16 PM | 130 | 5.80 | 5.30 | 5.90 | 0.00 | 0.00% | 1 | 2 | 33.39% |
| VEEV260116P00135000 | 4/26/2024 5:57 PM | 135 | 6.20 | 5.60 | 9.50 | -0.20 | -3.13% | 2 | 7 | 37.57% |
| VEEV260116P00140000 | 4/4/2024 7:56 PM | 140 | 7.40 | 7.10 | 7.80 | 0.00 | 0.00% | 1 | 49 | 32.47% |
| VEEV260116P00145000 | 4/17/2024 7:59 PM | 145 | 9.50 | 8.10 | 8.70 | 0.00 | 0.00% | 1 | 5 | 31.72% |
| VEEV260116P00150000 | 4/23/2024 3:36 PM | 150 | 9.70 | 9.20 | 9.80 | 0.00 | 0.00% | 2 | 137 | 31.17% |
| VEEV260116P00155000 | 1/12/2024 8:18 PM | 155 | 12.90 | 10.70 | 11.80 | 0.00 | 0.00% | 1 | 2 | 31.71% |
| VEEV260116P00160000 | 4/17/2024 4:35 PM | 160 | 13.20 | 11.70 | 12.50 | 0.00 | 0.00% | 1 | 8 | 30.36% |
| VEEV260116P00165000 | 4/2/2024 1:32 PM | 165 | 10.80 | 13.10 | 14.30 | 0.00 | 0.00% | 1 | 21 | 30.30% |
| VEEV260116P00170000 | 4/17/2024 4:35 PM | 170 | 16.20 | 14.60 | 18.30 | 0.00 | 0.00% | 1 | 18 | 32.60% |
| VEEV260116P00175000 | 4/23/2024 2:07 PM | 175 | 16.60 | 16.40 | 18.50 | 0.00 | 0.00% | 1 | 8 | 30.38% |
| VEEV260116P00180000 | 4/24/2024 6:47 PM | 180 | 18.70 | 15.00 | 19.20 | 0.00 | 0.00% | 2 | 9 | 28.70% |
| VEEV260116P00185000 | 4/25/2024 3:02 PM | 185 | 21.10 | 19.90 | 23.30 | 0.00 | 0.00% | 3 | 14 | 30.49% |
| VEEV260116P00190000 | 2/29/2024 8:46 PM | 190 | 19.10 | 16.20 | 17.60 | 0.00 | 0.00% | 1 | 6 | 22.20% |
| VEEV260116P00195000 | 4/18/2024 4:05 PM | 195 | 25.40 | 24.00 | 25.30 | 0.00 | 0.00% | 1 | 2 | 27.30% |
| VEEV260116P00200000 | 4/26/2024 7:44 PM | 200 | 26.80 | 23.30 | 27.50 | 1.15 | 4.48% | 41 | 9 | 26.76% |
| VEEV260116P00210000 | 1/31/2024 3:46 PM | 210 | 30.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VEEV260116P00220000 | 1/23/2024 3:44 PM | 220 | 36.10 | 31.10 | 32.50 | 0.00 | 0.00% | 2 | 2 | 19.70% |
| VEEV260116P00230000 | 3/5/2024 8:49 PM | 230 | 35.70 | 37.80 | 39.50 | 0.00 | 0.00% | 1 | 2 | 19.56% |
| VEEV260116P00240000 | 3/12/2024 7:49 PM | 240 | 36.90 | 43.50 | 46.30 | 0.00 | 0.00% | - | 2 | 18.55% |
| VEEV260116P00260000 | 11/17/2023 2:33 PM | 260 | 85.10 | 78.00 | 84.80 | 0.00 | 0.00% | 3 | 3 | 42.00% |
| VEEV260116P00290000 | 1/22/2024 3:46 PM | 290 | 83.75 | 78.60 | 80.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| VEEV260116P00330000 | 1/19/2024 5:48 PM | 330 | 124.60 | 108.90 | 113.10 | 0.00 | 0.00% | 1 | 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%