Dark

Check out our Dark Pool Levels

NTLA
Intellia Therapeutics, Inc
stock NASDAQ

At Close

May 29, 2025 3:59:57 PM EDT

7.44USD-22.981%(-2.22)24,187,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2025 9:28:30 AM EDT

7.37USD-23.706%(-2.29)1,051,666

After-hours

May 29, 2025 4:58:30 PM EDT

7.40USD-0.538%(-0.04)25,063

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,611	7,204	3,542	417

NTLA Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

NTLA Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

NTLA Jul 18, 2025 Exp. - Max Pain @ $7.50

Puts

Calls

NTLA Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.05	+25.00%	3	145	05-21	NTLA250718C00030000
25.00 C	0.05	0.00%	2	62	05-27	NTLA250718C00025000
22.50 C	0.05	0.00%	6	241	05-22	NTLA250718C00022500
20.00 C	0.05	0.00%	8	1,390	05-28	NTLA250718C00020000
17.50 C	0.10	0.00%	2	550	05-28	NTLA250718C00017500
15.00 C	0.10	-16.67%	18	1,247	05-28	NTLA250718C00015000
12.50 C	0.40	+14.29%	126	1,313	05-28	NTLA250718C00012500
10.00 C	1.00	+11.11%	20	1,738	05-28	NTLA250718C00010000
7.50 C	2.30	-2.13%	21	518	05-28	NTLA250718C00007500
5.00 C	4.60	+27.42%	920	1,600	05-20	NTLA250718C00005000
2.50 C	5.80	-17.14%	10	11	03-26	NTLA250718C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	18.90	-6.53%	4	2	01-24	NTLA250718P00030000
25.00 P	14.90	-2.04%	1	64	01-15	NTLA250718P00025000
22.50 P	0	0%	0			NTLA250718P00022500
20.00 P	13.16	+52.67%	1	1	04-03	NTLA250718P00020000
17.50 P	6.20	-7.60%	1	12	02-20	NTLA250718P00017500
15.00 P	5.43	-6.38%	5	199	05-28	NTLA250718P00015000
12.50 P	5.24	-1.13%	40	204	04-15	NTLA250718P00012500
10.00 P	1.45	+45.00%	45	1,018	05-27	NTLA250718P00010000
7.50 P	0.60	+71.43%	14	2,042	05-22	NTLA250718P00007500
5.00 P	0.20	+100.00%	15	417	05-14	NTLA250718P00005000
2.50 P	0	0%	0			NTLA250718P00002500

Share