NYSE - Nasdaq Real Time Price USD

Veeva Systems Inc. (VEEV)

Compare
217.75
+0.45
+(0.21%)
At close: January 10 at 4:00:02 PM EST
216.95
-0.80
(-0.37%)
After hours: 7:02:20 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VEEV250117C00080000 10/18/2023 10:14 AM 80 133.00 0.00 0.00 0.00 0.00% 5 7 0.00%
VEEV250117C00085000 8/29/2024 9:32 AM 85 137.20 125.30 129.50 0.00 0.00% 1 5 0.00%
VEEV250117C00090000 7/12/2023 2:06 PM 90 124.60 109.80 114.80 0.00 0.00% 3 3 0.00%
VEEV250117C00095000 9/21/2023 10:16 AM 95 119.53 109.30 116.00 0.00 0.00% 1 1 0.00%
VEEV250117C00100000 9/12/2024 10:38 AM 100 123.00 110.70 114.90 0.00 0.00% 2 84 0.00%
VEEV250117C00105000 9/9/2024 1:32 PM 105 119.08 101.50 105.70 0.00 0.00% 30 2 0.00%
VEEV250117C00110000 8/29/2024 9:34 AM 110 113.10 100.80 105.00 0.00 0.00% 1 5 0.00%
VEEV250117C00120000 11/7/2024 3:43 PM 120 104.44 129.00 133.90 0.00 0.00% 1 2 843.21%
VEEV250117C00125000 8/31/2023 3:46 PM 125 96.30 91.00 92.30 0.00 0.00% 1 2 0.00%
VEEV250117C00130000 5/26/2023 11:11 AM 130 57.80 83.20 88.50 0.00 0.00% 1 0 210.55%
VEEV250117C00135000 3/11/2024 3:30 PM 135 100.58 79.80 87.60 0.00 0.00% 1 1 206.35%
VEEV250117C00140000 11/25/2024 10:59 AM 140 86.60 72.00 76.30 0.00 0.00% 1 2 0.00%
VEEV250117C00145000 12/27/2024 10:49 AM 145 67.50 71.70 74.10 0.00 0.00% 1 15 132.23%
VEEV250117C00150000 12/4/2024 10:35 AM 150 84.40 61.00 65.90 0.00 0.00% 2 35 0.00%
VEEV250117C00155000 12/3/2024 12:45 PM 155 73.64 56.00 60.90 0.00 0.00% 7 9 0.00%
VEEV250117C00160000 10/1/2024 10:32 AM 160 51.27 52.70 55.40 0.00 0.00% 1 12 0.00%
VEEV250117C00165000 10/3/2024 11:33 AM 165 44.89 49.20 52.70 0.00 0.00% 5 48 0.00%
VEEV250117C00170000 1/6/2025 11:09 AM 170 45.00 46.70 49.80 0.00 0.00% 1 107 104.69%
VEEV250117C00175000 12/19/2024 3:13 PM 175 45.00 41.70 44.00 0.00 0.00% 1 67 72.27%
VEEV250117C00180000 12/17/2024 2:54 PM 180 47.57 36.20 39.70 0.00 0.00% 1 116 71.29%
VEEV250117C00185000 1/8/2025 9:30 AM 185 26.80 31.80 34.30 0.00 0.00% 1 93 67.19%
VEEV250117C00190000 1/7/2025 12:59 PM 190 24.68 26.30 28.80 0.00 0.00% 3 96 77.34%
VEEV250117C00195000 12/27/2024 2:41 PM 195 19.96 21.70 24.70 0.00 0.00% 1 134 53.27%
VEEV250117C00200000 1/8/2025 2:33 PM 200 18.40 16.60 18.90 0.97 5.57% 1 211 56.49%
VEEV250117C00210000 1/10/2025 2:02 PM 210 8.80 8.10 9.30 -0.42 -4.56% 20 281 37.04%
VEEV250117C00220000 1/10/2025 11:34 AM 220 2.70 2.25 3.40 0.00 0.00% 8 671 36.67%
VEEV250117C00230000 1/10/2025 3:08 PM 230 0.47 0.30 0.50 -0.03 -6.00% 12 708 31.69%
VEEV250117C00240000 1/10/2025 9:57 AM 240 0.15 0.00 0.25 0.00 0.00% 2 1,911 41.70%
VEEV250117C00250000 1/7/2025 10:14 AM 250 0.10 0.00 0.20 0.00 0.00% 1 1,328 53.03%
VEEV250117C00260000 1/3/2025 12:31 PM 260 0.03 0.00 0.20 -0.21 -87.50% 1 802 58.79%
VEEV250117C00270000 1/6/2025 10:15 AM 270 0.02 0.00 0.10 0.00 0.00% 7 625 63.48%
VEEV250117C00280000 1/8/2025 11:54 AM 280 0.10 0.00 0.75 0.00 0.00% 1 365 96.19%
VEEV250117C00290000 12/16/2024 1:05 PM 290 0.09 0.00 0.75 0.00 0.00% 2 56 106.93%
VEEV250117C00300000 12/24/2024 10:23 AM 300 0.10 0.00 0.10 0.00 0.00% 10 179 89.84%
VEEV250117C00310000 11/14/2024 12:11 PM 310 0.60 0.00 1.20 0.00 0.00% 6 167 137.01%
VEEV250117C00320000 1/8/2025 9:30 AM 320 0.01 0.00 0.25 0.00 0.00% 21 210 116.99%
VEEV250117C00330000 1/10/2025 12:34 PM 330 0.01 0.00 0.05 -0.04 -80.00% 6 73 105.47%
VEEV250117C00340000 9/24/2024 1:28 PM 340 0.33 0.00 2.20 0.00 0.00% 2 4 183.45%
VEEV250117C00350000 9/5/2024 1:20 PM 350 0.46 0.00 0.75 0.00 0.00% 10 13 161.52%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VEEV250117P00080000 10/17/2024 11:55 AM 80 0.05 0.00 0.25 0.00 0.00% 1 314 295.31%
VEEV250117P00085000 12/22/2023 1:05 PM 85 0.85 0.10 3.20 0.00 0.00% 2 0 416.80%
VEEV250117P00090000 11/9/2023 12:17 PM 90 1.90 0.50 4.10 0.00 0.00% 1 4 423.58%
VEEV250117P00095000 11/10/2023 3:14 PM 95 2.75 0.70 2.35 0.00 0.00% 1 8 366.41%
VEEV250117P00100000 9/30/2024 3:39 PM 100 0.30 0.00 0.00 0.00 0.00% 5 0 50.00%
VEEV250117P00105000 6/15/2023 10:58 AM 105 2.70 0.00 6.00 0.00 0.00% - 2 382.03%
VEEV250117P00110000 11/11/2024 1:06 PM 110 0.23 0.00 2.15 0.00 0.00% 1 110 287.79%
VEEV250117P00115000 9/3/2024 3:47 PM 115 0.80 0.05 2.40 0.00 0.00% 1 117 278.42%
VEEV250117P00120000 10/31/2024 10:01 AM 120 0.29 0.00 1.50 0.00 0.00% 1 7 238.67%
VEEV250117P00125000 10/30/2024 12:28 PM 125 0.30 0.00 1.50 0.00 0.00% 1 61 224.32%
VEEV250117P00130000 12/10/2024 12:05 PM 130 0.05 0.00 0.05 0.00 0.00% 2 273 133.59%
VEEV250117P00135000 10/14/2024 12:34 PM 135 0.46 0.00 1.25 0.00 0.00% 1 77 190.63%
VEEV250117P00140000 12/23/2024 12:33 PM 140 0.15 0.00 0.10 0.00 0.00% 3 101 124.61%
VEEV250117P00145000 9/13/2024 9:48 AM 145 0.95 0.25 1.80 0.00 0.00% 19 191 182.81%
VEEV250117P00150000 12/19/2024 11:24 AM 150 0.38 0.00 0.45 0.28 280.00% 1 84 129.69%
VEEV250117P00155000 11/11/2024 9:30 AM 155 0.48 0.00 1.70 0.00 0.00% 10 121 151.47%
VEEV250117P00160000 1/10/2025 10:14 AM 160 0.10 0.00 0.45 -0.25 -71.43% 1 264 109.96%
VEEV250117P00165000 12/17/2024 10:08 AM 165 0.40 0.00 0.75 0.00 0.00% 1 146 109.28%
VEEV250117P00170000 1/8/2025 1:59 PM 170 0.06 0.00 0.75 0.00 0.00% 2 257 99.22%
VEEV250117P00175000 12/10/2024 3:25 PM 175 0.42 0.00 0.40 0.04 10.53% 1 156 80.18%
VEEV250117P00180000 1/8/2025 3:22 PM 180 0.05 0.00 0.60 0.00 0.00% 2 406 76.47%
VEEV250117P00185000 12/30/2024 1:10 PM 185 0.33 0.00 0.30 0.03 10.00% 1 150 59.57%
VEEV250117P00190000 1/7/2025 11:38 AM 190 0.20 0.00 0.75 0.00 0.00% 2 274 60.64%
VEEV250117P00195000 12/31/2024 12:34 PM 195 0.80 0.00 0.20 0.00 0.00% 6 241 45.12%
VEEV250117P00200000 1/8/2025 3:59 PM 200 0.15 0.10 0.25 -0.30 -66.67% 90 594 38.14%
VEEV250117P00210000 1/10/2025 3:13 PM 210 1.03 0.80 1.10 -0.47 -31.33% 8 1,259 31.96%
VEEV250117P00220000 1/10/2025 3:08 PM 220 4.20 4.30 5.10 -1.22 -22.51% 7 1,973 32.02%
VEEV250117P00230000 1/7/2025 3:25 PM 230 13.05 10.60 14.30 -4.75 -26.69% 1 291 51.71%
VEEV250117P00240000 1/3/2025 3:00 PM 240 26.70 21.20 24.50 0.00 0.00% 1 13 50.56%
VEEV250117P00250000 1/7/2025 2:19 PM 250 36.20 30.40 33.50 0.00 0.00% 2 0 78.91%
VEEV250117P00260000 12/20/2024 3:43 PM 260 36.00 40.50 43.50 0.00 0.00% 3 0 94.36%
VEEV250117P00270000 12/16/2024 12:49 PM 270 44.50 51.20 53.40 0.00 0.00% 1 0 63.48%
VEEV250117P00280000 12/18/2024 2:37 PM 280 54.60 61.20 63.40 0.00 0.00% 14 0 72.66%
VEEV250117P00290000 9/20/2023 3:05 PM 290 79.80 89.20 90.70 0.00 0.00% - 4 324.83%
VEEV250117P00300000 3/1/2024 10:06 AM 300 78.46 68.10 70.10 0.00 0.00% 7 0 0.00%
VEEV250117P00350000 12/6/2024 10:03 AM 350 101.30 130.60 133.40 0.00 0.00% 2 0 194.24%

Related Tickers

DOCS Doximity, Inc.
52.10
-5.27%
 
TDOC Teladoc Health, Inc.
9.87
+0.92%
 
GEHC GE HealthCare Technologies Inc.
84.76
-1.74%
 
HQY HealthEquity, Inc.
100.32
+0.58%
 
SOLV Solventum Corporation
67.07
-2.74%
 
WGS GeneDx Holdings Corp.
89.38
-7.45%
 
TEM Tempus AI, Inc
37.52
+0.08%
 
SDGR Schrödinger, Inc.
19.29
-5.12%
 
PGNY Progyny, Inc.
18.76
+2.79%
 
TXG 10x Genomics, Inc.
15.58
-1.58%