VEEV - Veeva Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV190816C001300002019-07-18 11:44AM EDT130.0041.7335.0036.500.00-6064.62%
VEEV190816C001350002019-07-12 10:34AM EDT135.0039.2029.7031.800.00-4061.47%
VEEV190816C001400002019-07-19 3:09PM EDT140.0031.4025.3026.900.00-17054.42%
VEEV190816C001450002019-07-23 12:03PM EDT145.0020.1020.5021.90-6.70-25.00%7045.95%
VEEV190816C001500002019-07-23 2:37PM EDT150.0016.0816.3017.20-3.32-17.11%21040.50%
VEEV190816C001550002019-07-23 2:37PM EDT155.0011.8312.0012.70-5.67-32.40%28035.56%
VEEV190816C001600002019-07-23 3:21PM EDT160.008.108.208.90-3.02-27.16%67033.46%
VEEV190816C001650002019-07-23 3:50PM EDT165.005.325.405.70-2.16-28.88%206031.49%
VEEV190816C001700002019-07-23 3:50PM EDT170.002.953.103.40-1.69-36.42%292030.65%
VEEV190816C001750002019-07-23 3:57PM EDT175.001.631.501.85-0.97-37.31%147030.02%
VEEV190816C001800002019-07-23 3:40PM EDT180.000.850.751.00-0.44-34.11%149030.40%
VEEV190816C001850002019-07-23 3:27PM EDT185.000.350.300.40-0.26-42.62%22029.00%
VEEV190816C001900002019-07-23 2:39PM EDT190.000.160.100.25-0.14-46.67%163031.10%
VEEV190816C001950002019-07-23 2:11PM EDT195.000.050.000.15-0.26-83.87%18032.72%
VEEV190816C002000002019-07-15 10:07AM EDT200.000.100.000.750.00-2050.20%
VEEV190816C002100002019-07-10 3:57PM EDT210.000.230.000.750.00--051.95%
VEEV190816C002200002019-06-27 1:13PM EDT220.000.100.000.200.00-7054.10%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VEEV190816P001300002019-07-19 3:37PM EDT130.000.110.000.500.00-1051.47%
VEEV190816P001350002019-07-12 10:22AM EDT135.000.140.000.350.00-2047.61%
VEEV190816P001400002019-07-10 12:21PM EDT140.000.280.000.600.00-3045.73%
VEEV190816P001450002019-07-23 3:30PM EDT145.000.350.300.45-0.05-12.50%429035.60%
VEEV190816P001500002019-07-23 3:13PM EDT150.000.750.650.90+0.27+56.25%38034.42%
VEEV190816P001550002019-07-23 3:11PM EDT155.001.501.301.65+0.58+63.04%73032.96%
VEEV190816P001600002019-07-23 3:57PM EDT160.002.762.452.80+0.91+49.19%96031.03%
VEEV190816P001650002019-07-23 2:34PM EDT165.005.034.404.80+1.73+52.42%88030.49%
VEEV190816P001700002019-07-23 3:53PM EDT170.007.477.107.50+1.97+35.82%147029.60%
VEEV190816P001750002019-07-23 2:54PM EDT175.0011.0010.5011.20+3.00+37.50%45030.62%
VEEV190816P001800002019-07-23 10:33AM EDT180.0014.7014.6015.50+3.64+32.91%10032.62%
VEEV190816P001850002019-07-23 3:10PM EDT185.0019.8019.4020.30+6.28+46.45%10037.21%
VEEV190816P001900002019-07-22 12:02AM EDT190.0019.4023.7025.700.00--047.63%
VEEV190816P002100002019-07-23 1:39PM EDT210.0046.2043.5046.00+6.40+16.08%5054.47%