U.S. markets close in 3 hours 38 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
213.22+0.11 (+0.05%)
As of 12:21PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN230120C001100002021-09-21 3:46PM EDT110.00105.52101.05105.450.00-5639.66%
AMGN230120C001150002021-09-14 11:40AM EDT115.00101.7296.00100.500.00-5537.59%
AMGN230120C001200002021-08-25 5:27PM EDT120.00109.5291.8096.450.00-23338.72%
AMGN230120C001250002021-09-13 2:13PM EDT125.0090.1686.0590.500.00-101033.30%
AMGN230120C001300002021-09-10 3:34PM EDT130.0084.5381.0086.000.00-101032.93%
AMGN230120C001350002021-09-09 2:58PM EDT135.0081.7776.5580.950.00-101230.74%
AMGN230120C001400002021-09-07 3:30PM EDT140.0081.0771.6076.450.00-101430.18%
AMGN230120C001450002021-08-30 12:55PM EDT145.0079.4867.2071.250.00-2227.69%
AMGN230120C001500002021-09-16 12:15PM EDT150.0067.8562.8566.800.00-16527.12%
AMGN230120C001550002021-09-03 3:11PM EDT155.0072.9058.5562.950.00-151627.65%
AMGN230120C001600002021-09-24 11:26AM EDT160.0056.8055.6558.300.00-23226.34%
AMGN230120C001650002021-09-10 11:30AM EDT165.0053.1550.5054.200.00-6825.93%
AMGN230120C001700002021-09-17 1:26PM EDT170.0047.2446.0049.10-4.66-8.98%29923.76%
AMGN230120C001750002021-09-24 12:47PM EDT175.0043.7743.0545.650.00-16424.12%
AMGN230120C001800002021-09-09 9:59AM EDT180.0043.6038.7541.600.00-22823.37%
AMGN230120C001850002021-09-16 10:20AM EDT185.0041.0036.9538.350.00-2723.51%
AMGN230120C001900002021-09-23 9:30AM EDT190.0034.3532.8035.800.00-22924.26%
AMGN230120C001950002021-09-20 1:16PM EDT195.0033.5030.2533.450.00-13324.94%
AMGN230120C002000002021-09-24 1:04PM EDT200.0029.0727.0029.100.00-616323.18%
AMGN230120C002050002021-09-10 2:14PM EDT205.0026.8724.1026.650.00-2623.37%
AMGN230120C002100002021-09-27 2:02PM EDT210.0024.3922.6524.85-1.31-5.10%113424.03%
AMGN230120C002150002021-09-24 12:26PM EDT215.0022.0021.3023.800.00-49425.27%
AMGN230120C002200002021-09-28 10:03AM EDT220.0018.6018.5020.50-2.80-13.08%322424.02%
AMGN230120C002250002021-09-28 10:58AM EDT225.0017.5016.3018.30-0.50-2.78%225823.74%
AMGN230120C002300002021-09-22 3:33PM EDT230.0016.7015.5518.500.00-164725.77%
AMGN230120C002350002021-09-20 12:48PM EDT235.0016.6513.6516.900.00-257325.82%
AMGN230120C002400002021-09-27 1:26PM EDT240.0013.4012.7013.650.00-110623.99%
AMGN230120C002450002021-09-10 1:40PM EDT245.0012.0010.5513.150.00-25724.93%
AMGN230120C002500002021-09-23 2:34PM EDT250.0011.629.3512.050.00-47025.12%
AMGN230120C002550002021-09-24 3:18PM EDT255.0010.457.5010.650.00-111624.84%
AMGN230120C002600002021-09-17 11:59AM EDT260.008.906.659.95-0.70-7.29%115425.26%
AMGN230120C002650002021-08-26 3:25PM EDT265.008.876.159.900.00-1726.39%
AMGN230120C002700002021-09-23 2:57PM EDT270.007.506.509.350.00-22926.84%
AMGN230120C002750002021-09-13 11:31AM EDT275.007.505.958.950.00-33127.43%
AMGN230120C002800002021-09-20 3:57PM EDT280.006.955.358.000.00-14527.23%
AMGN230120C002850002021-08-25 5:27PM EDT285.0010.902.607.500.00-11227.54%
AMGN230120C002900002021-08-25 5:27PM EDT290.007.002.077.000.00-11727.79%
AMGN230120C003000002021-09-23 9:38AM EDT300.003.983.456.000.00-458228.09%
AMGN230120C003100002021-09-23 1:24PM EDT310.003.402.285.500.00-22328.95%
AMGN230120C003200002021-09-09 11:58AM EDT320.002.572.132.760.00-16425.29%
AMGN230120C003300002021-09-24 2:29PM EDT330.002.121.692.850.00-2982426.84%
AMGN230120C003400002021-08-25 5:27PM EDT340.003.191.304.900.00-11632.32%
AMGN230120C003500002021-08-25 5:27PM EDT350.007.100.814.000.00-52131.90%
AMGN230120C003600002021-09-08 2:40PM EDT360.001.250.822.720.00-83830.23%
AMGN230120C003700002021-09-23 2:34PM EDT370.000.950.702.520.00-12830.85%
AMGN230120C003800002021-09-10 10:10AM EDT380.001.490.601.500.00-19428.77%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN230120P001100002021-09-21 12:19PM EDT110.001.661.451.850.00-116038.04%
AMGN230120P001150002021-09-14 10:16AM EDT115.001.600.872.510.00-12438.54%
AMGN230120P001200002021-09-14 10:09AM EDT120.001.851.362.600.00-18036.64%
AMGN230120P001250002021-09-24 1:42PM EDT125.002.951.203.00+0.20+7.27%25035.80%
AMGN230120P001300002021-08-25 5:27PM EDT130.002.101.893.500.00-101435.13%
AMGN230120P001350002021-09-22 1:54PM EDT135.004.002.334.200.00-36934.83%
AMGN230120P001400002021-09-20 3:17PM EDT140.004.503.856.150.00-110337.07%
AMGN230120P001450002021-09-21 1:08PM EDT145.006.054.705.650.00-42033.77%
AMGN230120P001500002021-09-16 2:54PM EDT150.005.504.806.500.00-14333.26%
AMGN230120P001550002021-09-21 1:05PM EDT155.007.506.457.900.00-41333.56%
AMGN230120P001600002021-09-17 9:30AM EDT160.007.556.259.450.00-511333.83%
AMGN230120P001650002021-09-24 3:19PM EDT165.009.258.0010.800.00-15433.56%
AMGN230120P001700002021-09-24 12:45PM EDT170.0011.3710.4511.200.00-119331.79%
AMGN230120P001750002021-09-17 11:00AM EDT175.0012.1511.9013.850.00-103833.02%
AMGN230120P001800002021-09-17 9:34AM EDT180.0013.4313.4515.250.00-438232.37%
AMGN230120P001850002021-09-20 3:27PM EDT185.0016.1513.6016.050.00-38030.88%
AMGN230120P001900002021-09-28 9:51AM EDT190.0018.0015.9019.40-0.45-2.44%110032.29%
AMGN230120P001950002021-09-21 1:24PM EDT195.0020.2518.3021.300.00-36431.82%
AMGN230120P002000002021-09-28 10:03AM EDT200.0022.0021.7523.85-0.05-0.23%259831.94%
AMGN230120P002050002021-09-28 10:48AM EDT205.0023.5024.2526.50+0.50+2.17%111932.01%
AMGN230120P002100002021-09-28 11:15AM EDT210.0027.9226.4029.45+0.83+3.06%127232.25%
AMGN230120P002150002021-09-28 11:16AM EDT215.0031.0528.1032.90+0.93+3.09%410032.88%
AMGN230120P002200002021-09-28 10:05AM EDT220.0033.0731.1535.85-0.04-0.12%215632.86%
AMGN230120P002250002021-09-17 1:43PM EDT225.0033.2834.2038.450.00-566232.35%
AMGN230120P002300002021-09-23 9:30AM EDT230.0040.0038.8042.350.00-4514433.07%
AMGN230120P002350002021-09-16 1:01PM EDT235.0042.0041.2544.800.00-28232.18%
AMGN230120P002400002021-09-20 3:34PM EDT240.0046.8345.9547.500.00-47931.44%
AMGN230120P002450002021-08-25 5:27PM EDT245.0041.5849.3551.950.00-11032.41%
AMGN230120P002500002021-09-27 3:21PM EDT250.0054.0053.5554.650.00-11431.46%
AMGN230120P002550002021-08-25 5:27PM EDT255.0038.5055.9059.600.00-71732.79%
AMGN230120P002600002021-08-25 5:27PM EDT260.0043.8059.9063.600.00-1633.04%
AMGN230120P002650002021-08-25 5:27PM EDT265.0061.3863.9068.500.00--134.19%
AMGN230120P002700002021-08-25 5:27PM EDT270.0051.0068.4073.000.00-1134.85%
AMGN230120P002800002021-08-25 11:03AM EDT280.0071.5676.7581.500.00-6635.45%
AMGN230120P002850002021-08-25 11:03AM EDT285.0075.8481.3086.000.00-6035.95%
AMGN230120P003000002021-08-24 3:15PM EDT300.0086.5594.8099.500.00-202337.16%
AMGN230120P003200002021-08-25 5:27PM EDT320.0089.65113.65117.900.00-1138.70%
AMGN230120P003300002021-09-09 3:35PM EDT330.00122.90123.65127.850.00-1240.26%
AMGN230120P003400002021-08-25 5:27PM EDT340.00107.35132.65137.350.00--941.13%
AMGN230120P003800002021-08-23 11:16AM EDT380.00160.18171.50176.500.00--245.42%