Canada markets close in 2 hours 4 minutes

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
58.81+2.98 (+5.34%)
As of 01:56PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTLA221021C000250002022-08-03 10:33AM EDT25.0050.4531.7035.900.00-24358.40%
NTLA221021C000300002022-08-24 11:23AM EDT30.0034.2022.5026.700.00-270.00%
NTLA221021C000400002022-09-30 10:41AM EDT40.0017.7017.2021.100.00-127114.06%
NTLA221021C000450002022-09-23 1:54PM EDT45.0010.3512.2016.200.00-4587.89%
NTLA221021C000500002022-10-04 1:10PM EDT50.0010.118.3011.80+2.21+27.97%51489.06%
NTLA221021C000550002022-10-04 1:10PM EDT55.006.235.607.40+1.49+31.43%67686.08%
NTLA221021C000600002022-10-04 1:13PM EDT60.003.203.003.70+0.70+28.00%9840974.51%
NTLA221021C000650002022-10-04 1:16PM EDT65.001.251.151.60+0.25+25.00%2764166.99%
NTLA221021C000700002022-10-04 10:26AM EDT70.000.800.150.90+0.11+15.94%1977265.48%
NTLA221021C000750002022-10-04 9:31AM EDT75.000.430.201.00-0.32-42.67%157385.64%
NTLA221021C000800002022-10-03 3:25PM EDT80.000.440.200.600.00-1149591.80%
NTLA221021C000850002022-09-20 2:35PM EDT85.000.400.003.700.00-1448157.72%
NTLA221021C000900002022-09-29 3:37PM EDT90.000.190.000.000.00-27550.00%
NTLA221021C000950002022-09-29 11:20AM EDT95.000.500.002.900.00-171173.34%
NTLA221021C001000002022-09-19 2:31PM EDT100.000.350.000.500.00-219127.15%
NTLA221021C001050002022-09-13 1:58PM EDT105.000.400.004.800.00-19226.71%
NTLA221021C001100002022-07-05 3:34PM EDT110.002.000.302.150.00-14198.63%
NTLA221021C001150002022-09-15 2:14PM EDT115.002.250.001.550.00-22188.09%
NTLA221021C001200002022-09-15 2:26PM EDT120.000.660.000.000.00-42450.00%
NTLA221021C001250002022-09-15 3:46PM EDT125.001.000.004.800.00-111267.48%
NTLA221021C001300002022-07-15 11:04AM EDT130.001.500.000.000.00-2450.00%
NTLA221021C001350002022-09-19 11:43AM EDT135.000.050.004.800.00-11284.62%
NTLA221021C001400002022-09-20 12:01PM EDT140.000.130.000.000.00-2350.00%
NTLA221021C001450002022-09-15 2:28PM EDT145.003.400.000.000.00-1350.00%
NTLA221021C001500002022-03-03 4:42PM EDT150.003.201.254.500.00-2011322.22%
NTLA221021C001600002022-03-14 1:17PM EDT160.001.240.000.000.00-1050.00%
NTLA221021C001650002022-03-04 10:47AM EDT165.003.700.153.800.00-22312.40%
NTLA221021C001700002022-02-23 10:30AM EDT170.004.000.202.850.00-3555300.64%
NTLA221021C001750002022-05-31 3:55PM EDT175.002.420.004.800.00-10339.36%
NTLA221021C001800002022-05-31 3:55PM EDT180.002.380.004.800.00-112345.02%
NTLA221021C001850002021-11-24 4:10PM EDT185.0013.0415.1020.000.00-22685.06%
NTLA221021C001900002022-01-05 4:18PM EDT190.009.804.307.600.00-11454.64%
NTLA221021C002000002022-09-16 3:11PM EDT200.000.250.004.200.00-210355.08%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTLA221021P000200002022-09-12 9:30AM EDT20.000.200.000.400.00-112253.91%
NTLA221021P000250002022-09-20 12:01PM EDT25.000.100.000.100.00-18167.19%
NTLA221021P000300002022-09-30 3:41PM EDT30.000.100.000.200.00-218147.66%
NTLA221021P000350002022-10-03 3:44PM EDT35.000.100.004.500.00-1431247.36%
NTLA221021P000400002022-10-03 12:26PM EDT40.000.350.001.100.00-2608127.83%
NTLA221021P000450002022-10-04 9:39AM EDT45.000.400.301.40-0.05-11.11%1418109.38%
NTLA221021P000500002022-10-04 1:08PM EDT50.001.460.702.20-0.37-20.22%341695.12%
NTLA221021P000550002022-10-04 1:08PM EDT55.002.640.753.80-0.76-22.35%323977.20%
NTLA221021P000600002022-10-04 12:53PM EDT60.004.772.756.40-1.73-26.62%573175.17%
NTLA221021P000650002022-09-20 12:23PM EDT65.005.607.009.400.00-5226681.05%
NTLA221021P000700002022-09-30 11:04AM EDT70.0013.4710.2014.000.00-134777.88%
NTLA221021P000750002022-10-03 3:07PM EDT75.0019.0014.6018.300.00-13370.02%
NTLA221021P000800002022-10-03 3:56PM EDT80.0024.6019.8023.300.00-119689.75%
NTLA221021P000850002022-09-26 9:33AM EDT85.0030.5823.7028.500.00-23170.21%
NTLA221021P000900002022-09-23 10:08AM EDT90.0036.9928.6033.500.00-11185.45%
NTLA221021P000950002022-09-22 12:52PM EDT95.0037.5233.8038.500.00-100199.37%
NTLA221021P001000002022-07-05 10:49AM EDT100.0044.4037.9040.800.00-5130.00%
NTLA221021P001050002022-04-07 12:07PM EDT105.0043.5056.1061.000.00--1441.41%
NTLA221021P001100002022-05-17 3:08PM EDT110.0063.1667.6070.900.00-116564.11%
NTLA221021P001150002022-07-06 11:28AM EDT115.0058.1551.5055.700.00-320.00%
NTLA221021P001200002022-05-17 3:08PM EDT120.0073.0276.3081.000.00-11576.17%
NTLA221021P001300002022-01-18 1:09AM EDT130.0044.3543.0047.900.00-100.00%
NTLA221021P001350002022-05-10 11:05AM EDT135.0094.3382.5087.300.00-21435.94%
NTLA221021P001400002022-01-20 10:40AM EDT140.0064.1059.1063.000.00-240.00%
NTLA221021P001500002022-05-10 12:48PM EDT150.00108.0097.50102.300.00-10461.72%
NTLA221021P001550002022-02-17 3:50PM EDT155.0069.9582.0087.000.00--20.00%
NTLA221021P001850002021-12-21 2:36PM EDT185.0076.40104.50108.700.00--80.00%