Canada Markets closed

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
67.74+2.14 (+3.26%)
At close: 04:00PM EDT
68.20 +0.46 (+0.68%)
After hours: 06:17PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTLA220819C000400002022-07-21 11:57AM EDT40.0028.8024.3026.000.00--170.00%
NTLA220819C000450002022-08-09 12:26PM EDT45.0015.0019.3020.900.00-2180.00%
NTLA220819C000500002022-08-05 11:04AM EDT50.0012.5014.6016.100.00--460.00%
NTLA220819C000550002022-08-11 11:10AM EDT55.0012.009.8011.40+2.80+30.43%1690.00%
NTLA220819C000600002022-08-11 1:47PM EDT60.007.005.906.90+3.90+125.81%106830.00%
NTLA220819C000650002022-08-11 1:51PM EDT65.003.703.004.00+1.68+83.17%3916253.32%
NTLA220819C000700002022-08-11 10:47AM EDT70.002.751.302.05+1.68+157.01%81,15975.34%
NTLA220819C000750002022-08-11 10:45AM EDT75.001.200.201.10+0.79+192.68%328081.45%
NTLA220819C000800002022-08-11 1:15PM EDT80.000.550.200.75+0.22+66.67%3276102.64%
NTLA220819C000850002022-08-10 3:03PM EDT85.000.250.100.900.00-1251129.79%
NTLA220819C000900002022-08-11 9:34AM EDT90.000.180.050.350.00-21,246126.17%
NTLA220819C000950002022-08-10 1:51PM EDT95.000.150.051.25-0.10-40.00%1168184.57%
NTLA220819C001050002022-08-04 2:31PM EDT105.000.100.004.800.00--2316.11%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTLA220819P000200002022-08-02 3:59PM EDT20.000.200.004.800.00-20550849.61%
NTLA220819P000250002022-07-22 3:56PM EDT25.000.100.004.800.00--14707.42%
NTLA220819P000300002022-08-05 12:41PM EDT30.000.100.000.150.00-289285.94%
NTLA220819P000350002022-08-04 9:54AM EDT35.000.150.004.800.00-44261501.76%
NTLA220819P000400002022-08-11 1:22PM EDT40.000.050.050.15-0.10-66.67%247,394200.78%
NTLA220819P000450002022-08-09 10:20AM EDT45.000.250.004.800.00-10192350.10%
NTLA220819P000500002022-08-11 1:11PM EDT50.000.200.001.50-0.30-60.00%2754192.29%
NTLA220819P000550002022-08-11 1:16PM EDT55.000.330.350.60-0.87-72.50%3396127.25%
NTLA220819P000600002022-08-11 11:55AM EDT60.001.091.101.50-2.31-67.94%121,623124.12%
NTLA220819P000650002022-08-11 2:19PM EDT65.003.002.853.90-3.25-52.00%9255136.18%
NTLA220819P000700002022-08-10 12:43PM EDT70.007.106.006.90-2.60-26.80%1193149.07%
NTLA220819P000750002022-08-03 1:44PM EDT75.008.389.9011.400.00-66175.10%
NTLA220819P000800002022-08-11 10:52AM EDT80.0012.5014.5016.40-3.61-22.41%18208.69%
NTLA220819P000850002022-08-10 2:14PM EDT85.0020.2319.6021.80-2.72-11.85%-1251.27%
NTLA220819P000900002022-08-03 10:23AM EDT90.0016.0524.0026.800.00-22271.29%