JMIA - Jumia Technologies AG

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JMIA200221C000030002020-02-20 11:21AM EST3.003.202.653.60-1.70-34.69%201,659.38%
JMIA200221C000040002020-02-20 10:17AM EST4.002.252.002.65+0.35+18.42%50743.75%
JMIA200221C000050002020-02-20 3:19PM EST5.001.101.001.20+0.30+37.50%80050.00%
JMIA200221C000060002020-02-20 3:58PM EST6.000.250.200.30+0.15+150.00%1,277098.44%
JMIA200221C000070002020-02-20 3:59PM EST7.000.020.000.05-0.01-33.33%1,0720171.88%
JMIA200221C000080002020-02-19 2:08PM EST8.000.010.000.000.00-10050.00%
JMIA200221C000090002020-02-12 1:31PM EST9.000.050.000.00+0.02+66.67%2050.00%
JMIA200221C000100002020-02-20 10:14AM EST10.000.010.000.00-0.04-80.00%40050.00%
JMIA200221C000110002020-02-19 12:35PM EST11.000.010.000.000.00-4050.00%
JMIA200221C000120002020-01-30 3:41PM EST12.000.030.000.000.00-30050.00%
JMIA200221C000130002020-02-03 3:55PM EST13.000.200.000.000.00-5050.00%
JMIA200221C000140002020-02-19 9:51AM EST14.000.020.000.000.00-10050.00%
JMIA200221C000150002020-02-11 12:01PM EST15.000.040.000.000.00-1,000050.00%
JMIA200221C000160002020-01-22 1:08PM EST16.000.080.000.100.00-210943.75%
JMIA200221C000170002019-10-25 12:21PM EST17.000.100.000.050.00-21217887.50%
JMIA200221C000180002020-01-24 9:56AM EST18.000.050.000.100.00-101,031.25%
JMIA200221C000190002020-01-22 1:18PM EST19.000.030.000.300.00-301,306.25%
JMIA200221C000200002020-02-20 10:07AM EST20.000.050.000.050.00-201,000.00%
JMIA200221C000210002020-01-22 10:42AM EST21.000.050.000.000.00-2050.00%
JMIA200221C000220002019-10-18 10:18AM EST22.000.100.000.000.00-4050.00%
JMIA200221C000230002019-10-18 8:51AM EST23.000.100.000.000.00-1050.00%
JMIA200221C000240002020-02-10 3:43PM EST24.000.030.000.000.00-10050.00%
JMIA200221C000250002019-10-24 9:12AM EST25.000.050.000.100.00-52161,262.50%
JMIA200221C000260002019-09-04 1:59PM EST26.000.270.000.250.00-31321,500.00%
JMIA200221C000270002019-09-24 10:59AM EST27.000.100.000.250.00-1251,525.00%
JMIA200221C000280002020-01-17 10:49AM EST28.000.050.000.050.00-21091,225.00%
JMIA200221C000290002019-10-11 2:36PM EST29.000.100.000.100.00-101,362.50%
JMIA200221C000300002019-11-11 1:37PM EST30.000.150.000.050.00-1331,262.50%
JMIA200221C000310002019-07-16 12:59PM EST31.002.650.250.450.00-601,996.88%
JMIA200221C000320002020-01-23 1:42PM EST32.000.060.000.050.00-101,312.50%
JMIA200221C000330002019-09-06 9:59AM EST33.000.150.000.250.00-911,671.88%
JMIA200221C000340002019-08-26 12:46PM EST34.000.150.000.000.00-1050.00%
JMIA200221C000350002019-08-21 2:58PM EST35.000.150.000.250.00-1001,712.50%
JMIA200221C000360002019-08-16 11:22AM EST36.000.250.000.250.00-241,731.25%
JMIA200221C000370002020-01-27 2:00PM EST37.000.050.000.050.00--01,400.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JMIA200221P000030002020-01-06 10:09AM EST3.000.070.000.000.00-1020850.00%
JMIA200221P000040002020-02-13 10:10AM EST4.000.030.000.000.00-8050.00%
JMIA200221P000050002020-02-20 3:39PM EST5.000.030.050.000.00-40278.13%
JMIA200221P000060002020-02-20 3:57PM EST6.000.100.050.15-0.23-69.70%1970143.75%
JMIA200221P000070002020-02-20 12:12PM EST7.000.810.751.10-0.40-33.06%1520295.31%
JMIA200221P000080002020-02-20 3:39PM EST8.001.911.502.00-0.39-16.96%50542.19%
JMIA200221P000090002020-02-20 9:56AM EST9.002.752.003.00-0.55-16.67%30679.69%
JMIA200221P000100002020-02-20 10:26AM EST10.004.083.404.50-0.22-5.12%210731.25%
JMIA200221P000110002020-02-07 3:58PM EST11.005.804.605.000.00-10200.00%
JMIA200221P000120002020-02-19 10:14AM EST12.006.205.606.500.00-401,040.63%
JMIA200221P000130002020-02-19 3:46PM EST13.007.406.607.100.00-380781.25%
JMIA200221P000140002020-02-14 11:56AM EST14.008.487.408.500.00-201,046.88%
JMIA200221P000150002020-02-20 9:51AM EST15.008.838.609.60-0.47-5.05%1001,315.63%
JMIA200221P000160002020-02-19 12:17PM EST16.0010.209.4010.500.00-201,162.50%
JMIA200221P000170002020-02-20 9:51AM EST17.0010.8610.6011.30-0.94-7.97%301,212.50%
JMIA200221P000180002020-01-13 2:36PM EST18.0011.9511.8012.300.00-1181,414.06%
JMIA200221P000190002019-09-20 12:06PM EST19.009.4612.0012.600.00-8530.00%
JMIA200221P000200002020-02-10 10:05AM EST20.0014.7713.4014.600.00-301,431.25%
JMIA200221P000210002020-01-17 10:28AM EST21.0012.8015.1015.600.00-1741,895.31%
JMIA200221P000220002019-12-02 3:51PM EST22.0015.9015.3016.000.00-101,506.25%
JMIA200221P000230002020-01-21 9:49AM EST23.0015.3016.4017.200.00-10400.00%
JMIA200221P000240002019-10-17 11:45AM EST24.0016.3518.3018.800.00-502,207.81%
JMIA200221P000250002020-02-20 2:28PM EST25.0019.0018.4019.00+2.20+13.10%341631,609.38%
JMIA200221P000260002019-09-18 2:31PM EST26.0015.8018.5019.800.00-232400.00%
JMIA200221P000270002019-10-15 10:21AM EST27.0020.5020.6021.800.00-601,946.88%
JMIA200221P000280002019-08-14 11:37AM EST28.0017.0517.3017.700.00-100.00%
JMIA200221P000290002019-09-05 9:12AM EST29.0019.1520.8022.300.00-360.00%
JMIA200221P000300002019-11-15 10:49AM EST30.0024.5024.3025.300.00-622,623.44%
JMIA200221P000310002019-07-10 11:07AM EST31.0010.3019.2020.100.00-300.00%
JMIA200221P000320002019-08-13 11:41AM EST32.0019.9021.2021.600.00-1300.00%
JMIA200221P000330002019-09-16 2:22PM EST33.0022.4025.1025.600.00--50.00%
JMIA200221P000350002019-11-18 12:10AM EST35.0029.6529.3029.900.00--22,575.00%
JMIA200221P000360002019-09-06 6:44PM EST36.0025.8028.5030.200.00--32,175.00%
JMIA200221P000370002020-01-23 9:56AM EST37.0028.9030.4031.700.00--01,987.50%