Latest Trading on NASDAQ

$14.46
0.82%
(-0.12)
Open 14.63
Previous Close 14.58
Today's Range
14.35 14.78
52 Week Range
1.88 23.42
Volume 1.96M
Avg. Volume (Weekly) 2.09M
Bid 14.41
Ask 14.91
Market Cap 4.31M
EPS -2.49
Shares Outstanding 295.56K
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: 08/06/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
AMRS210820C00003000 3.00 0.00 11.40 11.60 unch unch 0 0
AMRS210820C00005000 5.00 0.00 9.30 9.70 unch unch 0 0
AMRS210820C00007000 7.00 0.00 7.20 7.60 unch unch 0 0
AMRS210820C00008000 8.00 0.00 6.20 6.70 unch unch 0 0
AMRS210820C00009000 9.00 7.90 5.30 5.80 7.90 unch 1 1
AMRS210820C00009500 9.50 0.00 4.90 5.10 unch unch 0 0
AMRS210820C00010000 10.00 4.30 4.30 4.80 -0.93 -17.78% 4 24
AMRS210820C00010500 10.50 0.00 3.80 4.40 unch unch 0 0
AMRS210820C00011000 11.00 3.79 3.50 3.70 0.84 28.47% 1 2
AMRS210820C00011500 11.50 0.00 3.00 3.30 unch unch 0 0
AMRS210820C00012000 12.00 3.40 2.35 3.20 0.30 9.68% 20 20
AMRS210820C00012500 12.50 0.00 2.10 2.55 unch unch 0 0
AMRS210820C00013000 13.00 3.32 1.90 2.20 0.67 25.28% 7 49
AMRS210820C00013500 13.50 2.80 1.60 1.95 0.90 47.37% 2 120
AMRS210820C00014000 14.00 1.49 1.25 1.70 -0.36 -19.46% 60 551
AMRS210820C00014500 14.50 1.25 1.20 1.30 -0.44 -26.04% 22 107
AMRS210820C00015000 15.00 1.09 1.00 1.05 0.02 1.87% 15 691
AMRS210820C00015500 15.50 0.85 0.75 0.90 unch unch 7 441
AMRS210820C00016000 16.00 0.65 0.60 0.70 -0.05 -7.14% 14 555
AMRS210820C00016500 16.50 0.56 0.45 0.55 -0.35 -38.46% 2 58
AMRS210820C00017000 17.00 0.47 0.35 0.45 0.02 4.44% 29 2,302
AMRS210820C00017500 17.50 0.35 0.25 0.40 -0.15 -30.00% 5 25
AMRS210820C00018000 18.00 0.50 0.15 0.35 0.05 11.11% 1 608
AMRS210820C00018500 18.50 0.31 0.10 0.30 -0.09 -22.50% 3 36
AMRS210820C00019000 19.00 0.20 0.10 0.25 -0.20 -50.00% 2 159
AMRS210820C00020000 20.00 0.15 0.10 0.15 -0.05 -25.00% 1 795
AMRS210820C00021000 21.00 0.06 0.05 0.30 -0.05 -45.45% 1 2,060
AMRS210820C00022000 22.00 0.17 0.05 0.15 0.01 6.25% 12 39
AMRS210820C00023000 23.00 0.08 0.05 0.30 -0.07 -46.67% 5 13
AMRS210820C00025000 25.00 0.13 0.05 0.30 -0.07 -35.00% 19 65
AMRS210820C00030000 30.00 0.06 0.05 0.10 -0.11 -64.71% 1 28
AMRS210827C00008000 8.00 0.00 6.20 6.80 unch unch 0 0
AMRS210827C00009000 9.00 0.00 5.30 5.80 unch unch 0 0
AMRS210827C00010000 10.00 0.00 4.30 4.90 unch unch 0 0
AMRS210827C00011000 11.00 0.00 3.50 4.00 unch unch 0 0
AMRS210827C00011500 11.50 0.00 3.00 3.60 unch unch 0 0
AMRS210827C00012000 12.00 3.90 2.70 3.20 3.90 unch 15 20
AMRS210827C00013000 13.00 0.00 1.85 2.60 unch unch 0 0
AMRS210827C00013500 13.50 0.00 1.70 2.30 unch unch 0 0
AMRS210827C00014000 14.00 1.70 1.40 1.75 -0.01 -0.58% 260 13
AMRS210827C00014500 14.50 1.40 1.15 1.45 -0.75 -34.88% 1 10
AMRS210827C00015000 15.00 1.65 1.00 1.20 -0.60 -26.67% 3 8
AMRS210827C00015500 15.50 1.60 0.85 1.00 0.10 6.67% 18 2,020
AMRS210827C00016000 16.00 0.70 0.65 0.90 -0.18 -20.45% 1 18
AMRS210827C00016500 16.50 1.00 0.50 0.80 1.00 unch 20 20
AMRS210827C00017000 17.00 0.50 0.40 0.65 -0.04 -7.41% 126 74
AMRS210827C00017500 17.50 0.65 0.30 0.55 0.65 unch 50 50
AMRS210827C00018000 18.00 0.85 0.20 0.55 0.85 unch 5 5
AMRS210827C00019000 19.00 0.35 0.10 0.35 -0.05 -12.50% 457 762
AMRS210827C00020000 20.00 0.25 0.05 0.25 -0.15 -37.50% 40 66
AMRS210827C00021000 21.00 0.38 0.05 0.40 0.38 unch 2 2
AMRS210827C00025000 25.00 0.00 0.05 0.75 unch unch 0 0
AMRS210827C00030000 30.00 0.00 0.00 0.70 unch unch 0 0
AMRS210813C00008000 8.00 0.00 6.20 7.00 unch unch 0 0
AMRS210813C00009000 9.00 0.00 5.40 5.60 unch unch 0 0
AMRS210813C00010000 10.00 0.00 4.20 5.00 unch unch 0 0
AMRS210813C00011000 11.00 0.00 3.30 3.70 unch unch 0 0
AMRS210813C00011500 11.50 0.00 2.75 3.40 unch unch 0 0
AMRS210813C00012000 12.00 3.64 2.45 2.80 -0.56 -13.33% 4 6
AMRS210813C00012500 12.50 0.00 2.10 2.60 unch unch 0 0
AMRS210813C00013000 13.00 2.10 1.75 2.25 -1.10 -34.38% 10 33
AMRS210813C00013500 13.50 2.05 1.55 1.70 0.45 28.12% 2 2
AMRS210813C00014000 14.00 1.36 1.25 1.45 -0.05 -3.55% 30 41
AMRS210813C00014500 14.50 1.30 0.90 1.20 0.10 8.33% 13 41
AMRS210813C00015000 15.00 0.90 0.75 0.90 -0.05 -5.26% 50 47
AMRS210813C00015500 15.50 0.75 0.55 0.75 unch unch 1 18
AMRS210813C00016000 16.00 0.51 0.45 0.60 -0.20 -28.17% 22 66
AMRS210813C00016500 16.50 0.40 0.35 0.50 -0.20 -33.33% 1 725
AMRS210813C00017000 17.00 0.45 0.20 0.40 -0.05 -10.00% 30 43
AMRS210813C00017500 17.50 0.65 0.15 0.45 0.20 44.44% 3 6
AMRS210813C00018000 18.00 0.35 0.10 0.30 0.01 2.94% 1 25
AMRS210813C00018500 18.50 0.23 0.05 0.15 -0.15 -39.47% 7 14
AMRS210813C00019000 19.00 0.20 0.05 0.30 0.20 unch 40 40
AMRS210813C00019500 19.50 0.16 0.05 0.30 -0.09 -36.00% 10 80
AMRS210813C00020000 20.00 0.15 0.10 0.35 -0.14 -48.28% 1 12
AMRS210813C00020500 20.50 0.45 0.05 0.55 0.45 unch 2,153 2,000
AMRS210813C00021000 21.00 0.00 0.05 0.80 unch unch 0 0
AMRS210813C00021500 21.50 0.25 0.05 0.90 0.25 unch 1 1
AMRS210813C00025000 25.00 0.00 0.05 0.55 unch unch 0 0
AMRS210806C00008000 8.00 0.00 6.10 6.80 unch unch 0 0
AMRS210806C00009000 9.00 0.00 5.30 5.90 unch unch 0 0
AMRS210806C00009500 9.50 0.00 4.60 5.50 unch unch 0 0
AMRS210806C00010000 10.00 0.00 4.20 4.80 unch unch 0 0
AMRS210806C00010500 10.50 0.00 3.70 4.50 unch unch 0 0
AMRS210806C00011000 11.00 3.80 3.40 3.70 0.30 8.57% 1 1
AMRS210806C00011500 11.50 0.00 2.75 3.30 unch unch 0 0
AMRS210806C00012000 12.00 3.60 2.45 2.90 -0.50 -12.20% 4 20
AMRS210806C00012500 12.50 0.00 2.05 2.35 unch unch 0 0
AMRS210806C00013000 13.00 2.00 1.70 1.90 0.10 5.26% 1 44
AMRS210806C00013500 13.50 1.50 1.30 1.55 -1.70 -53.13% 1 1
AMRS210806C00014000 14.00 1.60 1.10 1.25 -0.50 -23.81% 2 24
AMRS210806C00014500 14.50 0.95 0.55 1.10 -0.04 -4.04% 40 150
AMRS210806C00015000 15.00 0.70 0.50 0.75 -0.05 -6.67% 316 546
AMRS210806C00015500 15.50 0.52 0.45 0.55 -0.06 -10.34% 138 220
AMRS210806C00016000 16.00 0.40 0.30 0.40 0.01 2.56% 133 259
AMRS210806C00016500 16.50 0.25 0.25 0.30 unch unch 60 184
AMRS210806C00017000 17.00 0.20 0.15 0.20 -0.05 -20.00% 191 1,145
AMRS210806C00017500 17.50 0.15 0.10 0.15 -0.05 -25.00% 5 69
AMRS210806C00018000 18.00 0.05 0.05 0.10 -0.09 -64.29% 2 860
AMRS210806C00018500 18.50 0.20 0.05 0.20 0.05 33.33% 34 60
AMRS210806C00019000 19.00 0.23 0.05 0.05 -0.01 -4.17% 10 21
AMRS210806C00019500 19.50 0.10 0.05 0.55 -0.30 -75.00% 21 1,031
AMRS210806C00020000 20.00 0.10 0.05 0.30 -0.04 -28.57% 1 163
AMRS210806C00020500 20.50 0.00 0.05 0.60 unch unch 0 0
AMRS210806C00021000 21.00 0.00 0.05 0.95 unch unch 0 0
AMRS210806C00021500 21.50 0.55 0.05 0.50 0.55 unch 1,088 1,088
AMRS210806C00022000 22.00 0.45 0.05 0.70 0.45 unch 5 5
AMRS210806C00025000 25.00 0.00 0.05 0.55 unch unch 0 0
Puts (Expiration: 08/06/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
AMRS210820C00003000 3.00 0.00 11.40 11.60 unch unch 0 0
AMRS210820C00005000 5.00 0.00 9.30 9.70 unch unch 0 0
AMRS210820C00007000 7.00 0.00 7.20 7.60 unch unch 0 0
AMRS210820C00008000 8.00 0.00 6.20 6.70 unch unch 0 0
AMRS210820C00009000 9.00 7.90 5.30 5.80 7.90 unch 1 1
AMRS210820C00009500 9.50 0.00 4.90 5.10 unch unch 0 0
AMRS210820C00010000 10.00 4.30 4.30 4.80 -0.93 -17.78% 4 24
AMRS210820C00010500 10.50 0.00 3.80 4.40 unch unch 0 0
AMRS210820C00011000 11.00 3.79 3.50 3.70 0.84 28.47% 1 2
AMRS210820C00011500 11.50 0.00 3.00 3.30 unch unch 0 0
AMRS210820C00012000 12.00 3.40 2.35 3.20 0.30 9.68% 20 20
AMRS210820C00012500 12.50 0.00 2.10 2.55 unch unch 0 0
AMRS210820C00013000 13.00 3.32 1.90 2.20 0.67 25.28% 7 49
AMRS210820C00013500 13.50 2.80 1.60 1.95 0.90 47.37% 2 120
AMRS210820C00014000 14.00 1.49 1.25 1.70 -0.36 -19.46% 60 551
AMRS210820C00014500 14.50 1.25 1.20 1.30 -0.44 -26.04% 22 107
AMRS210820C00015000 15.00 1.09 1.00 1.05 0.02 1.87% 15 691
AMRS210820C00015500 15.50 0.85 0.75 0.90 unch unch 7 441
AMRS210820C00016000 16.00 0.65 0.60 0.70 -0.05 -7.14% 14 555
AMRS210820C00016500 16.50 0.56 0.45 0.55 -0.35 -38.46% 2 58
AMRS210820C00017000 17.00 0.47 0.35 0.45 0.02 4.44% 29 2,302
AMRS210820C00017500 17.50 0.35 0.25 0.40 -0.15 -30.00% 5 25
AMRS210820C00018000 18.00 0.50 0.15 0.35 0.05 11.11% 1 608
AMRS210820C00018500 18.50 0.31 0.10 0.30 -0.09 -22.50% 3 36
AMRS210820C00019000 19.00 0.20 0.10 0.25 -0.20 -50.00% 2 159
AMRS210820C00020000 20.00 0.15 0.10 0.15 -0.05 -25.00% 1 795
AMRS210820C00021000 21.00 0.06 0.05 0.30 -0.05 -45.45% 1 2,060
AMRS210820C00022000 22.00 0.17 0.05 0.15 0.01 6.25% 12 39
AMRS210820C00023000 23.00 0.08 0.05 0.30 -0.07 -46.67% 5 13
AMRS210820C00025000 25.00 0.13 0.05 0.30 -0.07 -35.00% 19 65
AMRS210820C00030000 30.00 0.06 0.05 0.10 -0.11 -64.71% 1 28
AMRS210827C00008000 8.00 0.00 6.20 6.80 unch unch 0 0
AMRS210827C00009000 9.00 0.00 5.30 5.80 unch unch 0 0
AMRS210827C00010000 10.00 0.00 4.30 4.90 unch unch 0 0
AMRS210827C00011000 11.00 0.00 3.50 4.00 unch unch 0 0
AMRS210827C00011500 11.50 0.00 3.00 3.60 unch unch 0 0
AMRS210827C00012000 12.00 3.90 2.70 3.20 3.90 unch 15 20
AMRS210827C00013000 13.00 0.00 1.85 2.60 unch unch 0 0
AMRS210827C00013500 13.50 0.00 1.70 2.30 unch unch 0 0
AMRS210827C00014000 14.00 1.70 1.40 1.75 -0.01 -0.58% 260 13
AMRS210827C00014500 14.50 1.40 1.15 1.45 -0.75 -34.88% 1 10
AMRS210827C00015000 15.00 1.65 1.00 1.20 -0.60 -26.67% 3 8
AMRS210827C00015500 15.50 1.60 0.85 1.00 0.10 6.67% 18 2,020
AMRS210827C00016000 16.00 0.70 0.65 0.90 -0.18 -20.45% 1 18
AMRS210827C00016500 16.50 1.00 0.50 0.80 1.00 unch 20 20
AMRS210827C00017000 17.00 0.50 0.40 0.65 -0.04 -7.41% 126 74
AMRS210827C00017500 17.50 0.65 0.30 0.55 0.65 unch 50 50
AMRS210827C00018000 18.00 0.85 0.20 0.55 0.85 unch 5 5
AMRS210827C00019000 19.00 0.35 0.10 0.35 -0.05 -12.50% 457 762
AMRS210827C00020000 20.00 0.25 0.05 0.25 -0.15 -37.50% 40 66
AMRS210827C00021000 21.00 0.38 0.05 0.40 0.38 unch 2 2
AMRS210827C00025000 25.00 0.00 0.05 0.75 unch unch 0 0
AMRS210827C00030000 30.00 0.00 0.00 0.70 unch unch 0 0
AMRS210813C00008000 8.00 0.00 6.20 7.00 unch unch 0 0
AMRS210813C00009000 9.00 0.00 5.40 5.60 unch unch 0 0
AMRS210813C00010000 10.00 0.00 4.20 5.00 unch unch 0 0
AMRS210813C00011000 11.00 0.00 3.30 3.70 unch unch 0 0
AMRS210813C00011500 11.50 0.00 2.75 3.40 unch unch 0 0
AMRS210813C00012000 12.00 3.64 2.45 2.80 -0.56 -13.33% 4 6
AMRS210813C00012500 12.50 0.00 2.10 2.60 unch unch 0 0
AMRS210813C00013000 13.00 2.10 1.75 2.25 -1.10 -34.38% 10 33
AMRS210813C00013500 13.50 2.05 1.55 1.70 0.45 28.12% 2 2
AMRS210813C00014000 14.00 1.36 1.25 1.45 -0.05 -3.55% 30 41
AMRS210813C00014500 14.50 1.30 0.90 1.20 0.10 8.33% 13 41
AMRS210813C00015000 15.00 0.90 0.75 0.90 -0.05 -5.26% 50 47
AMRS210813C00015500 15.50 0.75 0.55 0.75 unch unch 1 18
AMRS210813C00016000 16.00 0.51 0.45 0.60 -0.20 -28.17% 22 66
AMRS210813C00016500 16.50 0.40 0.35 0.50 -0.20 -33.33% 1 725
AMRS210813C00017000 17.00 0.45 0.20 0.40 -0.05 -10.00% 30 43
AMRS210813C00017500 17.50 0.65 0.15 0.45 0.20 44.44% 3 6
AMRS210813C00018000 18.00 0.35 0.10 0.30 0.01 2.94% 1 25
AMRS210813C00018500 18.50 0.23 0.05 0.15 -0.15 -39.47% 7 14
AMRS210813C00019000 19.00 0.20 0.05 0.30 0.20 unch 40 40
AMRS210813C00019500 19.50 0.16 0.05 0.30 -0.09 -36.00% 10 80
AMRS210813C00020000 20.00 0.15 0.10 0.35 -0.14 -48.28% 1 12
AMRS210813C00020500 20.50 0.45 0.05 0.55 0.45 unch 2,153 2,000
AMRS210813C00021000 21.00 0.00 0.05 0.80 unch unch 0 0
AMRS210813C00021500 21.50 0.25 0.05 0.90 0.25 unch 1 1
AMRS210813C00025000 25.00 0.00 0.05 0.55 unch unch 0 0
AMRS210806C00008000 8.00 0.00 6.10 6.80 unch unch 0 0
AMRS210806C00009000 9.00 0.00 5.30 5.90 unch unch 0 0
AMRS210806C00009500 9.50 0.00 4.60 5.50 unch unch 0 0
AMRS210806C00010000 10.00 0.00 4.20 4.80 unch unch 0 0
AMRS210806C00010500 10.50 0.00 3.70 4.50 unch unch 0 0
AMRS210806C00011000 11.00 3.80 3.40 3.70 0.30 8.57% 1 1
AMRS210806C00011500 11.50 0.00 2.75 3.30 unch unch 0 0
AMRS210806C00012000 12.00 3.60 2.45 2.90 -0.50 -12.20% 4 20
AMRS210806C00012500 12.50 0.00 2.05 2.35 unch unch 0 0
AMRS210806C00013000 13.00 2.00 1.70 1.90 0.10 5.26% 1 44
AMRS210806C00013500 13.50 1.50 1.30 1.55 -1.70 -53.13% 1 1
AMRS210806C00014000 14.00 1.60 1.10 1.25 -0.50 -23.81% 2 24
AMRS210806C00014500 14.50 0.95 0.55 1.10 -0.04 -4.04% 40 150
AMRS210806C00015000 15.00 0.70 0.50 0.75 -0.05 -6.67% 316 546
AMRS210806C00015500 15.50 0.52 0.45 0.55 -0.06 -10.34% 138 220
AMRS210806C00016000 16.00 0.40 0.30 0.40 0.01 2.56% 133 259
AMRS210806C00016500 16.50 0.25 0.25 0.30 unch unch 60 184
AMRS210806C00017000 17.00 0.20 0.15 0.20 -0.05 -20.00% 191 1,145
AMRS210806C00017500 17.50 0.15 0.10 0.15 -0.05 -25.00% 5 69
AMRS210806C00018000 18.00 0.05 0.05 0.10 -0.09 -64.29% 2 860
AMRS210806C00018500 18.50 0.20 0.05 0.20 0.05 33.33% 34 60
AMRS210806C00019000 19.00 0.23 0.05 0.05 -0.01 -4.17% 10 21
AMRS210806C00019500 19.50 0.10 0.05 0.55 -0.30 -75.00% 21 1,031
AMRS210806C00020000 20.00 0.10 0.05 0.30 -0.04 -28.57% 1 163
AMRS210806C00020500 20.50 0.00 0.05 0.60 unch unch 0 0
AMRS210806C00021000 21.00 0.00 0.05 0.95 unch unch 0 0
AMRS210806C00021500 21.50 0.55 0.05 0.50 0.55 unch 1,088 1,088
AMRS210806C00022000 22.00 0.45 0.05 0.70 0.45 unch 5 5
AMRS210806C00025000 25.00 0.00 0.05 0.55 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.