Breaking News

Intellia Therapeutics Inc (NTLA)

Symbol	Exchange	Currency
NTLA	NASDAQ	USD	Real-time
0JBU	London	USD	Real-time
38I	Frankfurt	EUR	Delayed
38I	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

12.50 -0.61 -4.65%

29/07 - Closed. Currency in USD

After Hours

12.48

-0.02

-0.16%

0:57:16 - Real-time Data

Type: Equity

Market: United States

Volume: 4,904,021
Bid/Ask: 0.00 / 0.00
Day's Range: 12.28 - 13.19

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Intellia Therapeutics Inc Option Chain

Get free option data for NTLA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Intellia Therapeutics Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.3	12.5	0	2.50	0	0%	0	0.1	0
NTLA Call 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250815\|2.50C Delta0.9697 Imp Vol6.1916 Bid8.3 Gamma0.0041 Theoretical10.4 Ask12.5 Theta-0.034 Intrinsic Value10 Volume0 Vega0.0019 Time Value-10 Open Interest0 Rho0.0008 Delta / Theta-28.5101 NTLA Put 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250815\|2.50P Delta-0.0102 Imp Vol3.9504 Bid0 Gamma0.0025 Theoretical0.05 Ask0.1 Theta-0.0085 Intrinsic Value-10 Volume0 Vega0.0007 Time Value10 Open Interest0 Rho-0.0001 Delta / Theta1.1983
5.89	0%	7.2	8.8	0	5.00	0.04	0%	0	0.15	0
NTLA Call 5.00 Exp: Aug 15, 2025 Last: 5.89 Chg.: 0% SymbolNTLA\|20250815\|5.00C Delta0.9343 Imp Vol3.9414 Bid7.2 Gamma0.012 Theoretical8 Ask8.8 Theta-0.0405 Intrinsic Value7.5 Volume0 Vega0.0035 Time Value-1.61 Open Interest1 Rho0.0017 Delta / Theta-23.0446 NTLA Put 5.00 Exp: Aug 15, 2025 Last: 0.04 Chg.: 0% SymbolNTLA\|20250815\|5.00P Delta-0.0241 Imp Vol2.5027 Bid0 Gamma0.0084 Theoretical0.08 Ask0.15 Theta-0.0112 Intrinsic Value-7.5 Volume0 Vega0.0015 Time Value7.54 Open Interest1 Rho-0.0002 Delta / Theta2.1419
6.48	0%	4.8	5.3	0	7.50	0.05	0%	0	0.1	0
NTLA Call 7.50 Exp: Aug 15, 2025 Last: 6.48 Chg.: 0% SymbolNTLA\|20250815\|7.50C Delta0.9189 Imp Vol2.0293 Bid4.8 Gamma0.0274 Theoretical5.3 Ask5.3 Theta-0.025 Intrinsic Value5 Volume0 Vega0.0041 Time Value1.48 Open Interest16 Rho0.0029 Delta / Theta-36.735 NTLA Put 7.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolNTLA\|20250815\|7.50P Delta-0.0307 Imp Vol1.3887 Bid0 Gamma0.0184 Theoretical0.05 Ask0.1 Theta-0.0076 Intrinsic Value-5 Volume0 Vega0.0019 Time Value5.05 Open Interest141 Rho-0.0002 Delta / Theta4.0285
					12.5	Price @ Jul 29, 2025 20:06 GMT
1.15	-28.13%	1	1.2	164	12.50	1.12	40%	0.95	1.15	260
NTLA Call 12.50 Exp: Aug 15, 2025 Last: 1.15 Chg.: -28.13% SymbolNTLA\|20250815\|12.50C Delta0.549 Imp Vol1.0602 Bid1 Gamma0.1384 Theoretical1.15 Ask1.2 Theta-0.034 Intrinsic Value0 Volume164 Vega0.0107 Time Value1.15 Open Interest1,874 Rho0.0027 Delta / Theta-16.1561 NTLA Put 12.50 Exp: Aug 15, 2025 Last: 1.12 Chg.: 40% SymbolNTLA\|20250815\|12.50P Delta-0.4458 Imp Vol1.0709 Bid0.95 Gamma0.1366 Theoretical1.12 Ask1.15 Theta-0.033 Intrinsic Value0 Volume260 Vega0.0107 Time Value1.12 Open Interest1,930 Rho-0.0027 Delta / Theta13.5106
0.39	-35%	0.3	0.4	345	15.00	2.95	34.09%	2.65	2.85	20
NTLA Call 15.00 Exp: Aug 15, 2025 Last: 0.39 Chg.: -35% SymbolNTLA\|20250815\|15.00C Delta0.2538 Imp Vol1.0569 Bid0.3 Gamma0.112 Theoretical0.39 Ask0.4 Theta-0.0273 Intrinsic Value-2.5 Volume345 Vega0.0087 Time Value2.89 Open Interest8,785 Rho0.0013 Delta / Theta-9.3044 NTLA Put 15.00 Exp: Aug 15, 2025 Last: 2.95 Chg.: 34.09% SymbolNTLA\|20250815\|15.00P Delta-0.7738 Imp Vol0.9676 Bid2.65 Gamma0.1157 Theoretical2.75 Ask2.85 Theta-0.022 Intrinsic Value2.5 Volume20 Vega0.0081 Time Value0.45 Open Interest2,658 Rho-0.0043 Delta / Theta35.0988
0.15	-48.28%	0.15	0.2	3	17.50	4.1	0%	5	5.2	0
NTLA Call 17.50 Exp: Aug 15, 2025 Last: 0.15 Chg.: -48.28% SymbolNTLA\|20250815\|17.50C Delta0.1109 Imp Vol1.1414 Bid0.15 Gamma0.0612 Theoretical0.15 Ask0.2 Theta-0.0173 Intrinsic Value-5 Volume3 Vega0.0051 Time Value5.15 Open Interest979 Rho0.0006 Delta / Theta-6.3991 NTLA Put 17.50 Exp: Aug 15, 2025 Last: 4.1 Chg.: 0% SymbolNTLA\|20250815\|17.50P Delta-0.885 Imp Vol1.1702 Bid5 Gamma0.0622 Theoretical5.1 Ask5.2 Theta-0.0168 Intrinsic Value5 Volume0 Vega0.0052 Time Value-0.9 Open Interest22 Rho-0.0048 Delta / Theta52.6475

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

NTLA Comments

Write your thoughts about Intellia Therapeutics Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,670.8	+37.8	+0.08%
US 500	6,380.4	+9.5	+0.15%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,217.37	+247.01	+1.03%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	71.60	-0.17	-0.24%
Crude Oil WTI	69.10	-0.11	-0.16%
Gold	3,384.55	+3.35	+0.10%
Silver	38.363	+0.076	+0.20%
Copper	5.6680	+0.0005	+0.01%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6170	-0.0150	-0.32%
Germany 10Y	2.6900	+0.0020	+0.07%
U.S. 10Y	4.326	-0.009	-0.21%
U.S. 5Y	3.908	+0.002	+0.05%
U.S. 2Y	3.873	-0.002	-0.05%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
NTLA	12.50	-0.61	-4.65%
Compass Investmen.	0.933	+0.003	+0.32%
FNMAP	17.27	+0.27	+1.59%
Raiffeisen 337-St.	204.230	-0.480	-0.23%
0GF6	168.80	+0.20	+0.12%
PORTO SEGURO EMPR.	4.589	+0.002	+0.04%
004090	14,370	+520	+3.75%
PIMCO Mortgage-Ba.	10.167	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Berger Paints	34.10	+10.00%	1.65M
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M