Dark

NBIS
Nebius Group N.V. Class A
stock NASDAQ

Market Open

May 12, 2025 11:18:16 AM EDT

33.30USD+17.793%(+5.03)10,735,855

33.27Bid 33.50Ask 0.23Spread

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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,131	581	143	2,684

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
41 C	3.04	-2.56%	18	27	05-09	NBIS251121C00041000
40 C	3.30	-4.62%	10	15	05-09	NBIS251121C00040000
39 C	0	0%	0			NBIS251121C00039000
38 C	4.05	0%	1	1	05-08	NBIS251121C00038000
37 C	3.90	0%	8	4	05-09	NBIS251121C00037000
36 C	4.30	-3.59%	6	241	05-09	NBIS251121C00036000
35 C	4.62	-2.74%	30	278	05-09	NBIS251121C00035000
34 C	4.92	+134.29%	2	15	05-09	NBIS251121C00034000
33 C	5.20	0.00%	184	101	05-09	NBIS251121C00033000
32 C	5.35	+7.00%	1	27	05-08	NBIS251121C00032000
31 C	5.30	-11.37%	458	160	05-09	NBIS251121C00031000
30 C	6.20	-3.13%	376	1,118	05-09	NBIS251121C00030000
29 C	6.80	+78.95%	16	95	05-08	NBIS251121C00029000
28 C	6.80	-4.90%	1,168	662	05-09	NBIS251121C00028000
27 C	7.60	+10.95%	60	415	05-08	NBIS251121C00027000
26 C	7.60	+4.11%	30	52	05-08	NBIS251121C00026000
25 C	8.37	+6.08%	7	439	05-08	NBIS251121C00025000
24 C	8.60	+2.38%	638	242	05-09	NBIS251121C00024000
23 C	9.38	+1.96%	2	199	05-09	NBIS251121C00023000
22 C	10.60	+49.30%	32	149	05-09	NBIS251121C00022000
21 C	10.60	+12.29%	2	247	05-08	NBIS251121C00021000
20 C	11.04	+9.52%	5	182	05-08	NBIS251121C00020000
19 C	8.65	+23.57%	1	8	05-06	NBIS251121C00019000
18 C	9.90	+7.14%	2	1	05-02	NBIS251121C00018000
17 C	9.20	0%	1	1	04-08	NBIS251121C00017000
16 C	0	0%	0			NBIS251121C00016000
15 C	15.20	+29.91%	2	21	05-09	NBIS251121C00015000
14 C	11.60	-4.92%	1	3	05-05	NBIS251121C00014000
13 C	0	0%	0			NBIS251121C00013000
12 C	0	0%	0			NBIS251121C00012000
11 C	12.10	+6.14%	3	3	04-10	NBIS251121C00011000
10 C	12.10	0%	10	5	04-11	NBIS251121C00010000
5 C	22.60	0%	1	1	05-07	NBIS251121C00005000
3 C	0	0%	0			NBIS251121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
41 P	0	0%	0			NBIS251121P00041000
40 P	0	0%	0			NBIS251121P00040000
39 P	0	0%	0			NBIS251121P00039000
38 P	0	0%	0			NBIS251121P00038000
37 P	0	0%	0			NBIS251121P00037000
36 P	11.77	-4.15%	2	70	05-08	NBIS251121P00036000
35 P	11.70	-7.44%	25	60	05-07	NBIS251121P00035000
34 P	12.40	-24.85%	6	13	04-25	NBIS251121P00034000
33 P	10.65	-11.98%	15	27	05-01	NBIS251121P00033000
32 P	8.88	-18.53%	20	31	05-08	NBIS251121P00032000
31 P	13.83	+10.91%	2	9	04-04	NBIS251121P00031000
30 P	8.10	-6.68%	3	260	05-07	NBIS251121P00030000
29 P	8.50	-23.22%	2	7	04-28	NBIS251121P00029000
28 P	6.30	+1.61%	106	68	05-09	NBIS251121P00028000
27 P	5.70	-1.04%	262	161	05-09	NBIS251121P00027000
26 P	5.60	-12.50%	1	18	05-07	NBIS251121P00026000
25 P	5.00	+5.71%	40	303	05-09	NBIS251121P00025000
24 P	4.24	-5.57%	1	155	05-08	NBIS251121P00024000
23 P	3.77	-10.24%	1	44	05-08	NBIS251121P00023000
22 P	3.37	+0.90%	90	344	05-09	NBIS251121P00022000
21 P	3.71	+0.27%	1	101	05-06	NBIS251121P00021000
20 P	2.74	+3.40%	14	385	05-09	NBIS251121P00020000
19 P	2.27	+0.89%	60	143	05-09	NBIS251121P00019000
18 P	2.55	-10.21%	1	12	05-05	NBIS251121P00018000
17 P	1.65	-16.67%	10	30	05-08	NBIS251121P00017000
16 P	1.36	-47.49%	1	3	05-08	NBIS251121P00016000
15 P	1.19	-13.14%	3	50	05-08	NBIS251121P00015000
14 P	0.95	-56.82%	1	1	05-08	NBIS251121P00014000
13 P	1.19	+3.48%	12	105	04-25	NBIS251121P00013000
12 P	0.83	-6.74%	5	37	05-05	NBIS251121P00012000
11 P	0.45	-29.69%	4	372	05-09	NBIS251121P00011000
10 P	0.49	-12.50%	5	16	05-05	NBIS251121P00010000
5 P	0.15	0%	1	1	04-16	NBIS251121P00005000
3 P	0.05	0%	1	1	04-14	NBIS251121P00003000

.dark-mode .pGvG5y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGvG5y{ color: #333333; background-color: white; border: 2px solid #333333; }NBISNebius Group N.V. Class Astock NASDAQ