NYSE - Nasdaq Real Time Price USD

Veeva Systems Inc. (VEEV)

198.90 +0.34 (+0.17%)
At close: May 1 at 4:00 PM EDT
200.09 +1.19 (+0.60%)
Pre-Market: 8:18 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VEEV240517C00140000 3/4/2024 3:49 PM 140 84.91 74.90 82.60 0.00 0.00% 1 1 312.70%
VEEV240517C00155000 3/4/2024 3:50 PM 155 70.10 60.00 67.80 0.00 0.00% 1 1 261.55%
VEEV240517C00180000 4/22/2024 5:45 PM 180 20.36 0.00 0.00 0.00 0.00% 2 1 0.00%
VEEV240517C00185000 4/30/2024 1:41 PM 185 19.20 0.00 0.00 0.00 0.00% 1 1 0.00%
VEEV240517C00190000 4/23/2024 6:08 PM 190 15.33 0.00 0.00 0.00 0.00% 1 35 0.00%
VEEV240517C00195000 5/1/2024 2:38 PM 195 6.20 0.00 0.00 0.00 0.00% 5 28 0.00%
VEEV240517C00200000 5/1/2024 3:26 PM 200 3.80 0.00 0.00 0.00 0.00% 15 178 0.78%
VEEV240517C00210000 5/1/2024 7:54 PM 210 1.00 0.00 0.00 0.00 0.00% 22 333 6.25%
VEEV240517C00220000 5/1/2024 7:54 PM 220 0.20 0.00 0.00 0.00 0.00% 2 511 12.50%
VEEV240517C00230000 4/30/2024 1:30 PM 230 0.10 0.00 0.00 0.00 0.00% 1 331 12.50%
VEEV240517C00240000 4/29/2024 7:04 PM 240 0.05 0.00 0.00 0.00 0.00% 3 614 25.00%
VEEV240517C00250000 4/26/2024 7:12 PM 250 0.02 0.00 0.00 0.00 0.00% 1 185 25.00%
VEEV240517C00260000 4/4/2024 4:26 PM 260 0.25 0.00 0.00 0.00 0.00% 1 11 25.00%
VEEV240517C00270000 4/18/2024 6:39 PM 270 0.10 0.00 0.00 0.00 0.00% 7 33 25.00%
VEEV240517C00280000 4/22/2024 5:32 PM 280 0.05 0.00 0.00 0.00 0.00% 60 516 25.00%
VEEV240517C00290000 4/23/2024 3:37 PM 290 0.05 0.00 0.00 0.00 0.00% 4 209 50.00%
VEEV240517C00300000 4/22/2024 5:29 PM 300 0.05 0.00 0.00 0.00 0.00% 40 820 50.00%
VEEV240517C00310000 4/19/2024 6:49 PM 310 0.10 0.00 0.00 0.00 0.00% 520 521 50.00%
VEEV240517C00320000 4/19/2024 7:11 PM 320 0.10 0.00 0.00 0.00 0.00% 3 3 50.00%
VEEV240517C00340000 4/19/2024 7:10 PM 340 0.10 0.00 0.00 0.00 0.00% 815 805 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VEEV240517P00120000 4/8/2024 1:39 PM 120 0.05 0.00 0.00 0.00 0.00% - 3 50.00%
VEEV240517P00125000 3/20/2024 1:30 PM 125 0.05 0.00 0.00 0.00 0.00% 7 22 50.00%
VEEV240517P00155000 2/13/2024 2:33 PM 155 1.10 0.00 1.50 0.00 0.00% - 1 77.15%
VEEV240517P00160000 2/13/2024 2:33 PM 160 1.40 0.00 1.50 0.00 0.00% - 1 69.14%
VEEV240517P00165000 4/3/2024 7:49 PM 165 0.75 0.00 0.00 0.00 0.00% 1 4 25.00%
VEEV240517P00170000 4/22/2024 5:16 PM 170 0.44 0.00 0.00 0.00 0.00% 53 53 12.50%
VEEV240517P00175000 4/25/2024 1:48 PM 175 0.55 0.00 0.00 0.00 0.00% 1 91 12.50%
VEEV240517P00180000 5/1/2024 7:08 PM 180 0.28 0.00 0.00 0.00 0.00% 42 1,620 12.50%
VEEV240517P00185000 5/1/2024 5:04 PM 185 0.73 0.00 0.00 0.00 0.00% 41 1,650 6.25%
VEEV240517P00190000 5/1/2024 7:11 PM 190 0.90 0.00 0.00 0.00 0.00% 10 380 6.25%
VEEV240517P00195000 5/1/2024 7:35 PM 195 2.20 0.00 0.00 0.00 0.00% 26 419 3.13%
VEEV240517P00200000 5/1/2024 7:23 PM 200 3.50 0.00 0.00 0.00 0.00% 9 328 0.00%
VEEV240517P00210000 5/1/2024 3:26 PM 210 12.30 0.00 0.00 0.00 0.00% 2 1,005 0.00%
VEEV240517P00220000 5/1/2024 7:23 PM 220 19.41 0.00 0.00 0.00 0.00% 1 88 0.00%
VEEV240517P00230000 4/26/2024 3:21 PM 230 28.59 0.00 0.00 0.00 0.00% 10 0 0.00%
VEEV240517P00240000 4/19/2024 3:22 PM 240 41.73 0.00 0.00 0.00 0.00% 1 0 0.00%
VEEV240517P00250000 4/12/2024 5:33 PM 250 43.60 0.00 0.00 0.00 0.00% 1 0 0.00%
VEEV240517P00260000 3/25/2024 1:30 PM 260 29.42 0.00 0.00 0.00 0.00% 2 0 0.00%
VEEV240517P00270000 2/28/2024 7:01 PM 270 45.55 33.90 42.00 0.00 0.00% - 0 0.00%

Related Tickers

DOCS Doximity, Inc.
24.01
-1.15%
 
TXG 10x Genomics, Inc.
26.92
-8.06%
 
TDOC Teladoc Health, Inc.
12.81
+0.47%
 
PGNY Progyny, Inc.
32.29
+0.72%
 
SDGR Schrödinger, Inc.
25.26
+3.61%
 
GEHC GE HealthCare Technologies Inc.
78.26
+2.65%
 
SLP Simulations Plus, Inc.
46.32
+2.14%
 
HQY HealthEquity, Inc.
79.75
+1.06%
 
GDRX GoodRx Holdings, Inc.
6.97
-1.83%
 
DH Definitive Healthcare Corp.
6.97
+0.43%