Dark

NBIS
Nebius Group N.V. Class A
stock NASDAQ

Market Open

May 12, 2025 11:22:24 AM EDT

32.97USD+16.608%(+4.69)10,844,013

31.82Bid 33.50Ask 1.68Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

32.30USD+14.255%(+4.03)651,815

After-hours

May 9, 2025 4:58:30 PM EDT

28.90USD+2.229%(+0.63)0

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,295	12,624	253	6,634

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
43 C	0.30	-14.29%	20	333	05-09	NBIS250620C00043000
42 C	0.45	-8.16%	6	920	05-09	NBIS250620C00042000
41 C	0.50	+25.00%	5	248	05-08	NBIS250620C00041000
40 C	0.55	-12.70%	52	6,525	05-09	NBIS250620C00040000
39 C	0.76	+31.03%	4	39	05-08	NBIS250620C00039000
38 C	0.70	-17.65%	4	97	05-09	NBIS250620C00038000
37 C	0.80	-8.05%	42	1,841	05-09	NBIS250620C00037000
36 C	1.07	-6.96%	22	165	05-09	NBIS250620C00036000
35 C	1.20	-7.69%	464	1,766	05-09	NBIS250620C00035000
34 C	1.41	-11.88%	6	216	05-09	NBIS250620C00034000
33 C	1.67	-9.73%	54	474	05-09	NBIS250620C00033000
32 C	1.96	-4.85%	84	424	05-09	NBIS250620C00032000
31 C	2.25	-8.16%	60	915	05-09	NBIS250620C00031000
30 C	2.60	-3.70%	680	5,580	05-09	NBIS250620C00030000
29 C	3.00	-1.96%	78	983	05-09	NBIS250620C00029000
28 C	3.50	-4.63%	136	524	05-09	NBIS250620C00028000
27 C	3.90	-9.30%	146	265	05-09	NBIS250620C00027000
26 C	4.23	-8.04%	8	340	05-09	NBIS250620C00026000
25 C	5.15	-1.53%	560	3,066	05-09	NBIS250620C00025000
24 C	5.79	+0.17%	6	265	05-09	NBIS250620C00024000
23 C	6.46	-4.30%	20	676	05-09	NBIS250620C00023000
22 C	7.40	+16.35%	5	161	05-08	NBIS250620C00022000
21 C	8.02	+6.93%	36	758	05-09	NBIS250620C00021000
20 C	8.41	+6.46%	1	83	05-08	NBIS250620C00020000
19 C	6.07	+4.66%	2	27	05-05	NBIS250620C00019000
18 C	10.10	+40.28%	5	21	05-07	NBIS250620C00018000
17 C	4.91	-9.07%	2	27	04-21	NBIS250620C00017000
16 C	8.00	+23.08%	1	1	04-23	NBIS250620C00016000
15 C	13.80	+11.29%	2	20	05-09	NBIS250620C00015000
14 C	8.10	+3.98%	5	6	04-17	NBIS250620C00014000
13 C	11.60	0%	5	5	04-02	NBIS250620C00013000
12 C	9.36	-11.61%	50	148	04-10	NBIS250620C00012000
11 C	0	0%	0			NBIS250620C00011000
10 C	0	0%	0			NBIS250620C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
43 P	15.55	-28.01%	1	1	05-07	NBIS250620P00043000
42 P	21.20	-0.28%	8	5	04-11	NBIS250620P00042000
41 P	18.80	0%	1	1	04-01	NBIS250620P00041000
40 P	15.57	-2.14%	2	48	05-02	NBIS250620P00040000
39 P	11.70	-19.31%	24	17	05-09	NBIS250620P00039000
38 P	17.00	0%	8	8	04-15	NBIS250620P00038000
37 P	10.80	-29.64%	5	6	05-07	NBIS250620P00037000
36 P	15.56	0%	9	9	04-16	NBIS250620P00036000
35 P	8.55	-19.64%	1	101	05-07	NBIS250620P00035000
34 P	13.30	+0.76%	10	17	04-14	NBIS250620P00034000
33 P	6.02	-9.34%	4	40	05-09	NBIS250620P00033000
32 P	6.20	-3.13%	4	999	05-08	NBIS250620P00032000
31 P	5.12	-11.72%	1	33	05-08	NBIS250620P00031000
30 P	4.33	-14.09%	31	220	05-08	NBIS250620P00030000
29 P	3.68	-16.36%	10	157	05-08	NBIS250620P00029000
28 P	3.18	+3.25%	52	422	05-09	NBIS250620P00028000
27 P	2.94	+9.70%	12	164	05-09	NBIS250620P00027000
26 P	2.23	+1.36%	32	142	05-09	NBIS250620P00026000
25 P	1.85	+0.54%	86	282	05-09	NBIS250620P00025000
24 P	1.48	-7.50%	34	436	05-09	NBIS250620P00024000
23 P	1.30	+8.33%	24	115	05-09	NBIS250620P00023000
22 P	1.05	+10.53%	24	116	05-09	NBIS250620P00022000
21 P	0.80	+9.59%	100	313	05-09	NBIS250620P00021000
20 P	0.55	-8.33%	34	717	05-09	NBIS250620P00020000
19 P	0.55	-26.67%	41	1,225	05-07	NBIS250620P00019000
18 P	0.38	-37.70%	21	90	05-08	NBIS250620P00018000
17 P	0.21	-58.00%	202	449	05-09	NBIS250620P00017000
16 P	0.40	+29.03%	1	54	05-06	NBIS250620P00016000
15 P	0.16	-27.27%	26	393	05-08	NBIS250620P00015000
14 P	0.33	+10.00%	11	176	04-30	NBIS250620P00014000
13 P	0.25	-43.18%	1	100	04-23	NBIS250620P00013000
12 P	0.15	-40.00%	5	7	04-24	NBIS250620P00012000
11 P	0.10	-77.78%	3	23	04-24	NBIS250620P00011000
10 P	0.20	0%	1	1	04-15	NBIS250620P00010000

.dark-mode .qx5hKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qx5hKJ{ color: #333333; background-color: white; border: 2px solid #333333; }NBISNebius Group N.V. Class Astock NASDAQ