U.S. markets closed

Jumia Technologies AG (JMIA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.80-2.59 (-8.52%)
At close: 4:00PM EDT
27.80 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JMIA210618C000150002021-05-20 9:35AM EDT15.0014.9212.2512.900.00-818378.91%
JMIA210618C000160002021-06-04 11:15AM EDT16.0015.8511.3012.050.00-36416.41%
JMIA210618C000170002021-06-14 11:44AM EDT17.0013.7010.3011.400.00-1047275.00%
JMIA210618C000180002021-05-18 3:45PM EDT18.0010.209.5010.250.00-938265.63%
JMIA210618C000190002021-06-14 11:43AM EDT19.0011.758.709.000.00-2193220.31%
JMIA210618C000200002021-06-14 3:58PM EDT20.009.927.757.90-0.33-3.22%5429175.00%
JMIA210618C000210002021-06-07 11:50AM EDT21.0012.256.656.900.00-4372193.75%
JMIA210618C000220002021-06-14 1:12PM EDT22.008.855.606.100.00-2300145.31%
JMIA210618C000225002021-05-27 2:28PM EDT22.507.454.956.300.00--2211.33%
JMIA210618C000230002021-06-15 3:02PM EDT23.005.004.805.00-2.45-32.89%41,804141.41%
JMIA210618C000235002021-05-28 12:04PM EDT23.506.354.005.750.00-58221.29%
JMIA210618C000240002021-06-15 2:09PM EDT24.004.203.854.20-3.70-46.84%1491144.92%
JMIA210618C000245002021-06-04 11:15AM EDT24.507.603.354.400.00-212185.74%
JMIA210618C000250002021-06-15 3:53PM EDT25.003.012.893.10-2.34-43.74%78799110.16%
JMIA210618C000255002021-06-14 10:33AM EDT25.505.342.312.630.00-11591.41%
JMIA210618C000260002021-06-15 2:57PM EDT26.002.171.702.21-2.65-54.98%947374.61%
JMIA210618C000265002021-06-15 3:22PM EDT26.501.611.661.88-2.04-55.89%214100.59%
JMIA210618C000270002021-06-15 3:54PM EDT27.001.421.351.44-2.48-63.59%311,46995.12%
JMIA210618C000275002021-06-15 3:54PM EDT27.501.101.071.17-2.84-72.08%1542996.29%
JMIA210618C000280002021-06-15 3:58PM EDT28.000.850.850.90-1.82-68.16%47277096.29%
JMIA210618C000285002021-06-15 3:42PM EDT28.500.620.660.73-1.61-72.20%41119898.83%
JMIA210618C000290002021-06-15 3:56PM EDT29.000.570.520.57-1.28-69.19%667482100.98%
JMIA210618C000295002021-06-15 3:14PM EDT29.500.440.390.46-1.13-71.97%445252102.93%
JMIA210618C000300002021-06-15 3:59PM EDT30.000.360.320.37-0.89-71.20%3,4342,996107.03%
JMIA210618C000305002021-06-15 3:59PM EDT30.500.270.250.31-0.75-73.53%295481110.55%
JMIA210618C000310002021-06-15 3:56PM EDT31.000.230.210.25-0.59-71.95%2,0021,237114.45%
JMIA210618C000315002021-06-15 3:03PM EDT31.500.220.180.21-0.48-68.57%267555119.14%
JMIA210618C000320002021-06-15 3:51PM EDT32.000.180.150.17-0.36-66.67%6072,103122.27%
JMIA210618C000325002021-06-15 3:10PM EDT32.500.150.130.15-0.28-65.12%7241,445127.34%
JMIA210618C000330002021-06-15 3:53PM EDT33.000.140.110.15-0.21-60.00%91611,858133.59%
JMIA210618C000335002021-06-15 3:54PM EDT33.500.110.100.14-0.17-60.71%139771139.84%
JMIA210618C000340002021-06-15 3:57PM EDT34.000.100.090.11-0.13-56.52%1612,104142.19%
JMIA210618C000345002021-06-15 2:25PM EDT34.500.100.080.12-0.09-47.37%216537150.00%
JMIA210618C000350002021-06-15 3:55PM EDT35.000.080.070.10-0.07-46.67%2,9477,939152.34%
JMIA210618C000355002021-06-15 9:42AM EDT35.500.110.060.11-0.02-15.38%42295159.38%
JMIA210618C000360002021-06-15 3:32PM EDT36.000.060.060.09-0.05-45.45%1381,566162.50%
JMIA210618C000370002021-06-15 3:57PM EDT37.000.070.050.07-0.01-12.50%291,146169.53%
JMIA210618C000380002021-06-15 3:15PM EDT38.000.050.050.06-0.02-28.57%463,545179.69%
JMIA210618C000390002021-06-15 2:38PM EDT39.000.050.040.06-0.01-16.67%96680188.28%
JMIA210618C000400002021-06-15 3:55PM EDT40.000.040.030.05-0.01-20.00%993,483193.75%
JMIA210618C000410002021-06-15 2:26PM EDT41.000.050.020.050.00-151,320199.22%
JMIA210618C000420002021-06-15 2:31PM EDT42.000.030.020.05-0.03-50.00%352,798209.38%
JMIA210618C000430002021-06-15 1:08PM EDT43.000.050.020.190.00-6701261.72%
JMIA210618C000440002021-06-14 12:47PM EDT44.000.040.010.050.00-10268225.00%
JMIA210618C000450002021-06-15 3:05PM EDT45.000.030.020.030.00-161,596228.13%
JMIA210618C000460002021-06-15 3:06PM EDT46.000.010.000.08-0.03-75.00%2270253.13%
JMIA210618C000470002021-06-10 3:27PM EDT47.000.050.020.030.00-30235246.88%
JMIA210618C000480002021-06-15 3:12PM EDT48.000.040.010.05+0.01+33.33%3691259.38%
JMIA210618C000490002021-06-15 12:51PM EDT49.000.020.000.19-0.01-33.33%1197316.41%
JMIA210618C000500002021-06-15 3:20PM EDT50.000.030.010.04+0.01+50.00%31,194270.31%
JMIA210618C000550002021-06-15 9:42AM EDT55.000.010.000.040.00-21,556300.00%
JMIA210618C000600002021-06-14 1:23PM EDT60.000.010.000.010.00-7900287.50%
JMIA210618C000650002021-06-15 9:42AM EDT65.000.010.000.020.00-2645337.50%
JMIA210618C000700002021-06-10 10:41AM EDT70.000.010.000.010.00-41,216337.50%
JMIA210618C000750002021-06-09 12:36PM EDT75.000.010.000.040.00-10341412.50%
JMIA210618C000800002021-06-10 12:53PM EDT80.000.010.000.020.00-11,508406.25%
JMIA210618C000850002021-06-04 12:40PM EDT85.000.030.000.050.00-2252465.63%
JMIA210618C000900002021-06-02 3:45PM EDT90.000.010.000.010.00-8407412.50%
JMIA210618C000950002021-06-10 10:48AM EDT95.000.020.000.010.00-10759437.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JMIA210618P000150002021-06-14 9:58AM EDT15.000.010.000.020.00-3364275.00%
JMIA210618P000160002021-06-07 2:32PM EDT16.000.030.000.040.00-22143268.75%
JMIA210618P000170002021-06-08 10:01AM EDT17.000.040.000.190.00-3227307.81%
JMIA210618P000180002021-06-14 9:58AM EDT18.000.030.000.030.00-5325206.25%
JMIA210618P000190002021-06-15 10:26AM EDT19.000.010.000.040.00-8795190.63%
JMIA210618P000200002021-06-15 3:35PM EDT20.000.020.010.04+0.01+100.00%1021,485175.00%
JMIA210618P000210002021-06-15 12:05PM EDT21.000.020.020.040.00-8217156.25%
JMIA210618P000220002021-06-14 10:23AM EDT22.000.030.000.050.00-3492129.69%
JMIA210618P000225002021-06-15 12:49PM EDT22.500.040.020.08+0.01+33.33%383134.38%
JMIA210618P000230002021-06-15 3:32PM EDT23.000.070.050.07+0.04+133.33%157,077126.56%
JMIA210618P000235002021-06-15 11:53AM EDT23.500.090.070.09+0.06+200.00%19183122.27%
JMIA210618P000240002021-06-15 3:29PM EDT24.000.120.080.11+0.08+200.00%591,273114.45%
JMIA210618P000245002021-06-15 2:20PM EDT24.500.130.110.15-0.04-23.53%19118110.94%
JMIA210618P000250002021-06-15 3:25PM EDT25.000.160.150.18+0.12+300.00%1181,574104.69%
JMIA210618P000255002021-06-15 3:42PM EDT25.500.240.200.25+0.19+380.00%47221100.78%
JMIA210618P000260002021-06-15 3:48PM EDT26.000.300.280.31+0.23+328.57%20194195.70%
JMIA210618P000265002021-06-15 3:57PM EDT26.500.400.400.44+0.31+344.44%10027494.53%
JMIA210618P000270002021-06-15 3:54PM EDT27.000.580.560.59+0.46+383.33%3091,29092.97%
JMIA210618P000275002021-06-15 3:39PM EDT27.500.810.760.83+0.62+326.32%23254893.75%
JMIA210618P000280002021-06-15 3:23PM EDT28.001.061.021.10+0.82+341.67%4451,70994.92%
JMIA210618P000285002021-06-15 3:52PM EDT28.501.411.251.44+1.05+291.67%58056593.75%
JMIA210618P000290002021-06-15 2:48PM EDT29.001.791.681.88+1.27+244.23%255902104.69%
JMIA210618P000295002021-06-15 2:54PM EDT29.502.201.772.18+1.52+223.53%8644384.38%
JMIA210618P000300002021-06-15 3:56PM EDT30.002.552.482.62+1.60+168.42%6533,139107.62%
JMIA210618P000305002021-06-15 11:33AM EDT30.502.752.653.15+1.59+137.07%1654398.44%
JMIA210618P000310002021-06-15 3:04PM EDT31.003.503.353.80+2.02+136.49%581,442136.13%
JMIA210618P000315002021-06-15 11:59AM EDT31.503.753.804.30+2.02+116.76%141342144.14%
JMIA210618P000320002021-06-15 2:22PM EDT32.004.304.254.65+2.12+97.25%20495139.06%
JMIA210618P000325002021-06-15 12:56PM EDT32.504.454.355.15+1.97+79.44%13168101.56%
JMIA210618P000330002021-06-15 3:16PM EDT33.005.345.255.90+2.34+78.00%151,011180.47%
JMIA210618P000335002021-06-15 3:04PM EDT33.505.855.556.20+2.45+72.06%372153.13%
JMIA210618P000340002021-06-15 3:04PM EDT34.006.356.206.55+3.30+108.20%21498161.72%
JMIA210618P000345002021-06-14 1:37PM EDT34.504.006.707.200.00-152186.72%
JMIA210618P000350002021-06-15 3:42PM EDT35.007.357.207.50+2.95+67.05%69841171.88%
JMIA210618P000355002021-06-09 11:51AM EDT35.504.257.558.200.00-920186.33%
JMIA210618P000360002021-06-15 2:46PM EDT36.008.157.258.55+2.69+49.27%2981232.03%
JMIA210618P000370002021-06-15 10:23AM EDT37.008.839.159.60+2.61+41.96%5430209.38%
JMIA210618P000380002021-06-15 10:39AM EDT38.009.3010.1510.50+1.84+24.66%111,781208.59%
JMIA210618P000390002021-06-15 3:25PM EDT39.0011.3511.1511.70+2.78+32.44%10128251.17%
JMIA210618P000400002021-06-15 11:54AM EDT40.0012.0012.1012.70+2.30+23.71%35991257.81%
JMIA210618P000410002021-06-15 11:20AM EDT41.0012.5013.1513.80+4.00+47.06%3127290.63%
JMIA210618P000420002021-06-07 10:55AM EDT42.0013.4014.1014.30+2.05+18.06%11,085100.00%
JMIA210618P000430002021-06-15 10:23AM EDT43.0014.0015.1515.30+2.25+19.15%1141209.38%
JMIA210618P000440002021-06-11 10:59AM EDT44.0014.0516.0516.500.00-4265257.81%
JMIA210618P000450002021-06-15 12:46PM EDT45.0017.3017.1517.30+2.90+20.14%12722228.13%
JMIA210618P000460002021-06-02 3:46PM EDT46.0015.0518.1018.550.00-1167301.56%
JMIA210618P000470002021-06-03 11:04AM EDT47.0013.9519.0019.300.00-3192300.00%
JMIA210618P000480002021-06-14 11:06AM EDT48.0017.5720.1020.600.00-3170332.03%
JMIA210618P000490002021-05-18 1:25PM EDT49.0021.3520.4521.300.00-3266318.75%
JMIA210618P000500002021-06-15 3:48PM EDT50.0022.4722.1022.30+3.49+18.39%4444100.00%
JMIA210618P000550002021-06-15 1:30PM EDT55.0026.6026.4027.35+2.24+9.20%13184394.53%
JMIA210618P000600002021-06-11 3:11PM EDT60.0031.4532.0532.50+1.31+4.35%3117390.63%
JMIA210618P000650002021-06-11 2:15PM EDT65.0035.1037.1037.300.00-3197200.00%
JMIA210618P000700002021-06-08 9:30AM EDT70.0036.8142.0542.350.00-139200.00%
JMIA210618P000750002021-05-11 1:38PM EDT75.0050.8044.7046.450.00-3340.00%
JMIA210618P000800002021-05-13 10:51AM EDT80.0056.1049.4050.900.00-1120.00%
JMIA210618P000850002021-06-14 2:29PM EDT85.0054.3056.8057.900.00-542579.69%
JMIA210618P000900002021-05-11 11:54AM EDT90.0066.5058.6559.250.00-5570.00%
JMIA210618P000950002021-06-15 10:14AM EDT95.0065.2166.6568.00-5.69-8.03%545609.38%