U.S. markets open in 9 hours 21 minutes

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.82+0.58 (+3.81%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRS210618C000010002021-01-15 4:10PM EDT1.0010.3513.2015.100.00-3502,931.25%
AMRS210618C000020002021-06-04 10:51AM EDT2.0012.9013.0014.200.00-402,246.88%
AMRS210618C000030002021-06-16 2:33PM EDT3.0012.6012.2013.20-0.23-1.79%305021,771.88%
AMRS210618C000040002021-06-07 10:27AM EDT4.0011.8010.9012.100.00-84631,346.88%
AMRS210618C000050002021-06-15 3:02PM EDT5.0010.159.8011.200.00-403661,239.06%
AMRS210618C000060002021-06-15 2:40PM EDT6.009.128.8010.300.00-52,1381,137.50%
AMRS210618C000070002021-06-14 3:58PM EDT7.008.578.109.100.00-1542839.06%
AMRS210618C000080002021-06-16 2:33PM EDT8.007.607.408.40+0.50+7.04%622,625540.63%
AMRS210618C000090002021-06-15 9:51AM EDT9.006.656.207.100.00-4191617.19%
AMRS210618C000100002021-06-16 1:41PM EDT10.005.405.306.10+0.40+8.00%18819523.44%
AMRS210618C000110002021-06-16 3:47PM EDT11.004.904.705.20-0.01-0.20%114,788354.69%
AMRS210618C000120002021-06-15 11:34AM EDT12.003.133.703.900.00-5675253.13%
AMRS210618C000130002021-06-16 3:06PM EDT13.002.552.753.00+0.44+20.85%8931176.56%
AMRS210618C000135002021-06-15 10:34AM EDT13.501.952.202.800.00-587209.38%
AMRS210618C000140002021-06-16 3:55PM EDT14.001.891.752.00+0.44+30.34%2081,044121.88%
AMRS210618C000145002021-06-16 9:58AM EDT14.501.041.251.60+0.30+40.54%1256115.63%
AMRS210618C000150002021-06-16 3:50PM EDT15.001.030.901.05+0.43+71.67%3163,37999.22%
AMRS210618C000155002021-06-16 3:23PM EDT15.500.650.550.70+0.27+71.05%9324396.88%
AMRS210618C000160002021-06-16 3:57PM EDT16.000.350.300.40+0.15+75.00%4,76820,66792.58%
AMRS210618C000165002021-06-16 3:26PM EDT16.500.200.200.25+0.10+100.00%359404103.13%
AMRS210618C000170002021-06-16 3:56PM EDT17.000.100.100.15+0.03+42.86%792,212105.86%
AMRS210618C000175002021-06-16 12:41PM EDT17.500.050.050.10-0.05-50.00%4554112.50%
AMRS210618C000180002021-06-16 3:24PM EDT18.000.050.050.100.00-3772,713133.59%
AMRS210618C000185002021-06-14 3:07PM EDT18.500.050.000.250.00-3582176.56%
AMRS210618C000190002021-06-15 3:55PM EDT19.000.030.000.050.00-30582137.50%
AMRS210618C000195002021-06-09 3:46PM EDT19.500.110.000.050.00-392153.13%
AMRS210618C000200002021-06-11 1:38PM EDT20.000.050.000.050.00-260167.19%
AMRS210618C000210002021-06-11 9:30AM EDT21.000.050.000.050.00-11,155195.31%
AMRS210618C000220002021-06-16 3:20PM EDT22.000.050.000.05+0.02+66.67%127,998221.88%
AMRS210618C000230002021-06-09 1:46PM EDT23.000.050.000.050.00-1382246.88%
AMRS210618C000240002021-05-25 10:41AM EDT24.000.100.000.050.00-50217268.75%
AMRS210618C000250002021-06-03 9:30AM EDT25.000.030.000.050.00-11,017290.63%
AMRS210618C000260002021-06-09 3:24PM EDT26.000.080.000.300.00-127421.88%
AMRS210618C000270002021-05-13 11:09AM EDT27.000.050.000.150.00-271390.63%
AMRS210618C000280002021-06-16 3:20PM EDT28.000.010.000.15-0.04-80.00%5137410.94%
AMRS210618C000290002021-04-22 1:14PM EDT29.000.220.000.650.00-111580.47%
AMRS210618C000300002021-06-16 10:34AM EDT30.000.020.000.05-0.03-60.00%95,665381.25%
AMRS210618C000310002021-04-20 3:59PM EDT31.000.090.000.750.00-22646.09%
AMRS210618C000320002021-04-12 1:15PM EDT32.000.300.000.150.00-11484.38%
AMRS210618C000330002021-04-01 10:32AM EDT33.000.850.000.200.00-111526.56%
AMRS210618C000340002021-04-15 10:13AM EDT34.000.130.000.150.00-22517.19%
AMRS210618C000350002021-05-05 3:04PM EDT35.000.120.000.200.00-31,117557.81%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRS210618P000010002021-01-06 4:33PM EDT1.000.050.000.050.00-27111,750.00%
AMRS210618P000020002021-02-19 2:44PM EDT2.000.080.000.100.00-50001,425.00%
AMRS210618P000030002021-02-24 4:45PM EDT3.000.030.000.500.00-106161,581.25%
AMRS210618P000040002021-04-16 11:34AM EDT4.000.050.000.150.00-101,4381,015.63%
AMRS210618P000050002021-05-17 1:44PM EDT5.000.030.000.050.00-1720718.75%
AMRS210618P000060002021-05-13 12:46PM EDT6.000.050.000.050.00-3601612.50%
AMRS210618P000070002021-05-17 1:43PM EDT7.000.100.000.050.00-10518.75%
AMRS210618P000080002021-05-25 10:15AM EDT8.000.040.000.650.00-284751.56%
AMRS210618P000090002021-06-10 2:22PM EDT9.000.010.000.050.00-3553375.00%
AMRS210618P000100002021-06-09 12:14PM EDT10.000.050.000.050.00-31,238312.50%
AMRS210618P000110002021-06-09 11:49AM EDT11.000.020.000.050.00-1563253.13%
AMRS210618P000115002021-05-26 11:48AM EDT11.500.250.000.150.00--60279.69%
AMRS210618P000120002021-06-16 12:29PM EDT12.000.030.000.05+0.01+50.00%1889200.00%
AMRS210618P000130002021-06-16 3:27PM EDT13.000.050.000.100.00-351,041173.44%
AMRS210618P000135002021-06-15 11:38AM EDT13.500.050.000.150.00-7269160.94%
AMRS210618P000140002021-06-16 1:29PM EDT14.000.070.050.10+0.02+40.00%2,5228,830132.81%
AMRS210618P000145002021-06-15 3:22PM EDT14.500.250.000.150.00-109417103.91%
AMRS210618P000150002021-06-16 3:19PM EDT15.000.150.100.20-0.35-70.00%1601,08697.66%
AMRS210618P000155002021-06-16 2:23PM EDT15.500.520.250.40-0.26-33.33%20378101.17%
AMRS210618P000160002021-06-16 3:48PM EDT16.000.500.500.60-0.68-57.63%2279396.88%
AMRS210618P000165002021-06-14 1:19PM EDT16.500.950.801.000.00-114101.95%
AMRS210618P000170002021-06-16 2:33PM EDT17.001.501.251.35-0.39-20.63%2169104.30%
AMRS210618P000180002021-06-16 10:27AM EDT18.002.552.152.40+0.15+6.25%5177142.19%
AMRS210618P000190002021-06-10 10:05AM EDT19.003.452.854.200.00-20272.66%
AMRS210618P000200002021-06-15 3:38PM EDT20.004.893.905.200.00-11675324.22%
AMRS210618P000210002021-04-20 9:44AM EDT21.006.987.908.300.00-53127963.67%
AMRS210618P000220002021-06-08 1:16PM EDT22.005.765.807.100.00-147364.84%
AMRS210618P000230002021-06-16 12:17PM EDT23.007.646.907.90+0.84+12.35%2039376.56%
AMRS210618P000250002021-06-07 9:30AM EDT25.0010.088.5010.300.00-56434.38%
AMRS210618P000280002021-05-17 12:12AM EDT28.0016.5012.4013.200.00--1665.63%
AMRS210618P000300002021-03-16 2:16PM EDT30.0010.4514.3014.800.00--2622.66%
AMRS210618P000320002021-05-17 12:12AM EDT32.0020.5016.3017.300.00--1760.16%