Latest Trading on NASDAQ

$13.40
1.36%
(+0.18)
Open 13.32
Previous Close 13.22
Today's Range
13.25 13.74
52 Week Range
1.88 23.42
Volume 1.12M
Avg. Volume (Weekly) 3.17M
Bid 13.40
Ask 13.41
Market Cap 3.94M
EPS -2.09
Shares Outstanding 297.98K
YTD High 23.42
Updated September 11, 2020

Amyris Inc.

Amyris Inc., founded in 2003, is a company focused on the biosynthesis of organisms.

AMRS Options Prices

Calls (Expiration: 10/22/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
AMRS211022C00005000 5.00 0.00 8.30 8.50 unch unch 0 0
AMRS211022C00007000 7.00 0.00 6.30 6.50 unch unch 0 0
AMRS211022C00008000 8.00 4.80 5.30 5.50 4.80 unch 14 14
AMRS211022C00008500 8.50 0.00 4.80 5.00 unch unch 0 0
AMRS211022C00009000 9.00 0.00 4.30 4.50 unch unch 0 0
AMRS211022C00009500 9.50 0.00 3.80 4.00 unch unch 0 0
AMRS211022C00010000 10.00 0.00 3.30 3.50 unch unch 0 0
AMRS211022C00010500 10.50 0.00 2.85 3.00 unch unch 0 0
AMRS211022C00011000 11.00 2.20 2.35 2.50 0.76 52.78% 2 5
AMRS211022C00011500 11.50 1.23 1.90 2.00 0.33 36.67% 1 3
AMRS211022C00012000 12.00 1.45 1.40 1.50 -0.01 -0.68% 2 16
AMRS211022C00012500 12.50 1.27 0.95 1.05 0.27 27.00% 1 158
AMRS211022C00013000 13.00 0.60 0.60 0.70 -0.03 -4.76% 36 294
AMRS211022C00013500 13.50 0.33 0.30 0.40 0.01 3.13% 75 403
AMRS211022C00014000 14.00 0.17 0.15 0.25 -0.05 -22.73% 224 634
AMRS211022C00014500 14.50 0.09 0.05 0.10 -0.03 -25.00% 47 328
AMRS211022C00015000 15.00 0.07 0.05 0.10 0.01 16.67% 19 638
AMRS211022C00015500 15.50 0.08 0.05 0.10 0.03 60.00% 4 44
AMRS211022C00016000 16.00 0.09 0.05 0.05 -0.01 -10.00% 20 114
AMRS211022C00016500 16.50 0.45 0.05 0.10 0.45 unch 1 1
AMRS211022C00017000 17.00 0.38 0.05 0.05 0.08 26.67% 3 60
AMRS211022C00017500 17.50 0.20 0.05 0.05 0.05 33.33% 1 41
AMRS211022C00018000 18.00 0.10 0.05 0.05 -0.35 -77.78% 194 210
AMRS211022C00018500 18.50 0.00 0.05 0.10 unch unch 0 0
AMRS211022C00019000 19.00 0.21 0.05 0.10 0.21 unch 10 10
AMRS211022C00019500 19.50 0.16 0.05 0.85 0.16 unch 5 5
AMRS211022C00020000 20.00 0.00 0.05 0.10 unch unch 0 0
AMRS211022C00021000 21.00 0.00 0.05 0.85 unch unch 0 0
AMRS211022C00022000 22.00 0.00 0.00 0.60 unch unch 0 0
AMRS211022C00025000 25.00 0.00 0.00 0.60 unch unch 0 0
AMRS211022C00030000 30.00 0.00 0.00 0.50 unch unch 0 0
AMRS211029C00005000 5.00 0.00 8.10 8.60 unch unch 0 0
AMRS211029C00007000 7.00 0.00 5.60 7.00 unch unch 0 0
AMRS211029C00008000 8.00 0.00 4.70 5.80 unch unch 0 0
AMRS211029C00008500 8.50 0.00 4.10 5.50 unch unch 0 0
AMRS211029C00009000 9.00 0.00 4.00 4.50 unch unch 0 0
AMRS211029C00009500 9.50 0.00 3.80 4.40 unch unch 0 0
AMRS211029C00010000 10.00 2.55 3.30 3.50 0.33 14.86% 3 3
AMRS211029C00010500 10.50 0.00 2.65 3.40 unch unch 0 0
AMRS211029C00011000 11.00 0.00 2.40 2.60 unch unch 0 0
AMRS211029C00011500 11.50 2.00 1.70 2.25 0.95 90.48% 2 2
AMRS211029C00012000 12.00 1.60 1.50 1.70 0.65 68.42% 67 80
AMRS211029C00012500 12.50 1.10 0.60 1.20 0.05 4.76% 34 209
AMRS211029C00013000 13.00 0.80 0.75 0.90 -0.10 -11.11% 1 186
AMRS211029C00013500 13.50 0.55 0.50 0.65 -0.08 -12.70% 9 96
AMRS211029C00014000 14.00 0.35 0.30 0.45 -0.10 -22.22% 199 102
AMRS211029C00014500 14.50 0.20 0.20 0.30 -0.10 -33.33% 7 110
AMRS211029C00015000 15.00 0.15 0.10 0.20 -0.10 -40.00% 33 47
AMRS211029C00015500 15.50 0.10 0.05 0.15 -0.07 -41.18% 100 93
AMRS211029C00016000 16.00 0.06 0.05 0.15 0.01 20.00% 104 2,098
AMRS211029C00016500 16.50 0.06 0.05 0.15 -0.14 -70.00% 6 1,831
AMRS211029C00017000 17.00 0.10 0.05 0.10 -0.12 -54.55% 4 1,272
AMRS211029C00017500 17.50 0.05 0.05 0.15 unch unch 1 32
AMRS211029C00018000 18.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00018500 18.50 0.00 0.05 0.15 unch unch 0 0
AMRS211029C00019000 19.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00020000 20.00 0.05 0.05 0.15 0.05 unch 1 1
AMRS211029C00021000 21.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00022000 22.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00025000 25.00 0.00 0.00 0.65 unch unch 0 0
Puts (Expiration: 10/22/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
AMRS211022C00005000 5.00 0.00 8.30 8.50 unch unch 0 0
AMRS211022C00007000 7.00 0.00 6.30 6.50 unch unch 0 0
AMRS211022C00008000 8.00 4.80 5.30 5.50 4.80 unch 14 14
AMRS211022C00008500 8.50 0.00 4.80 5.00 unch unch 0 0
AMRS211022C00009000 9.00 0.00 4.30 4.50 unch unch 0 0
AMRS211022C00009500 9.50 0.00 3.80 4.00 unch unch 0 0
AMRS211022C00010000 10.00 0.00 3.30 3.50 unch unch 0 0
AMRS211022C00010500 10.50 0.00 2.85 3.00 unch unch 0 0
AMRS211022C00011000 11.00 2.20 2.35 2.50 0.76 52.78% 2 5
AMRS211022C00011500 11.50 1.23 1.90 2.00 0.33 36.67% 1 3
AMRS211022C00012000 12.00 1.45 1.40 1.50 -0.01 -0.68% 2 16
AMRS211022C00012500 12.50 1.27 0.95 1.05 0.27 27.00% 1 158
AMRS211022C00013000 13.00 0.60 0.60 0.70 -0.03 -4.76% 36 294
AMRS211022C00013500 13.50 0.33 0.30 0.40 0.01 3.13% 75 403
AMRS211022C00014000 14.00 0.17 0.15 0.25 -0.05 -22.73% 224 634
AMRS211022C00014500 14.50 0.09 0.05 0.10 -0.03 -25.00% 47 328
AMRS211022C00015000 15.00 0.07 0.05 0.10 0.01 16.67% 19 638
AMRS211022C00015500 15.50 0.08 0.05 0.10 0.03 60.00% 4 44
AMRS211022C00016000 16.00 0.09 0.05 0.05 -0.01 -10.00% 20 114
AMRS211022C00016500 16.50 0.45 0.05 0.10 0.45 unch 1 1
AMRS211022C00017000 17.00 0.38 0.05 0.05 0.08 26.67% 3 60
AMRS211022C00017500 17.50 0.20 0.05 0.05 0.05 33.33% 1 41
AMRS211022C00018000 18.00 0.10 0.05 0.05 -0.35 -77.78% 194 210
AMRS211022C00018500 18.50 0.00 0.05 0.10 unch unch 0 0
AMRS211022C00019000 19.00 0.21 0.05 0.10 0.21 unch 10 10
AMRS211022C00019500 19.50 0.16 0.05 0.85 0.16 unch 5 5
AMRS211022C00020000 20.00 0.00 0.05 0.10 unch unch 0 0
AMRS211022C00021000 21.00 0.00 0.05 0.85 unch unch 0 0
AMRS211022C00022000 22.00 0.00 0.00 0.60 unch unch 0 0
AMRS211022C00025000 25.00 0.00 0.00 0.60 unch unch 0 0
AMRS211022C00030000 30.00 0.00 0.00 0.50 unch unch 0 0
AMRS211029C00005000 5.00 0.00 8.10 8.60 unch unch 0 0
AMRS211029C00007000 7.00 0.00 5.60 7.00 unch unch 0 0
AMRS211029C00008000 8.00 0.00 4.70 5.80 unch unch 0 0
AMRS211029C00008500 8.50 0.00 4.10 5.50 unch unch 0 0
AMRS211029C00009000 9.00 0.00 4.00 4.50 unch unch 0 0
AMRS211029C00009500 9.50 0.00 3.80 4.40 unch unch 0 0
AMRS211029C00010000 10.00 2.55 3.30 3.50 0.33 14.86% 3 3
AMRS211029C00010500 10.50 0.00 2.65 3.40 unch unch 0 0
AMRS211029C00011000 11.00 0.00 2.40 2.60 unch unch 0 0
AMRS211029C00011500 11.50 2.00 1.70 2.25 0.95 90.48% 2 2
AMRS211029C00012000 12.00 1.60 1.50 1.70 0.65 68.42% 67 80
AMRS211029C00012500 12.50 1.10 0.60 1.20 0.05 4.76% 34 209
AMRS211029C00013000 13.00 0.80 0.75 0.90 -0.10 -11.11% 1 186
AMRS211029C00013500 13.50 0.55 0.50 0.65 -0.08 -12.70% 9 96
AMRS211029C00014000 14.00 0.35 0.30 0.45 -0.10 -22.22% 199 102
AMRS211029C00014500 14.50 0.20 0.20 0.30 -0.10 -33.33% 7 110
AMRS211029C00015000 15.00 0.15 0.10 0.20 -0.10 -40.00% 33 47
AMRS211029C00015500 15.50 0.10 0.05 0.15 -0.07 -41.18% 100 93
AMRS211029C00016000 16.00 0.06 0.05 0.15 0.01 20.00% 104 2,098
AMRS211029C00016500 16.50 0.06 0.05 0.15 -0.14 -70.00% 6 1,831
AMRS211029C00017000 17.00 0.10 0.05 0.10 -0.12 -54.55% 4 1,272
AMRS211029C00017500 17.50 0.05 0.05 0.15 unch unch 1 32
AMRS211029C00018000 18.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00018500 18.50 0.00 0.05 0.15 unch unch 0 0
AMRS211029C00019000 19.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00020000 20.00 0.05 0.05 0.15 0.05 unch 1 1
AMRS211029C00021000 21.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00022000 22.00 0.00 0.00 0.15 unch unch 0 0
AMRS211029C00025000 25.00 0.00 0.00 0.65 unch unch 0 0
Show more

Amyris INC is an integrated renewable products company applying industrial synthetic biology to genetically modify microorganisms to serve as living factories. Amyris designs these microorganisms to produce defined molecules for use as renewable chemicals and transportation fuels. The Company is engaged in the development of farmesene- a molecule, which serves as the base chemical building block for a wide range of renewable products to replace existing products that are derived from petroleum, plant or animal sources and that may be of lower quality or higher price. Amyris INC is headquartered in Emeryville, CA.