Australia markets close in 5 hours 51 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
970.08-0.06 (-0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
463.65+463.65--1520.004.490.00-30
-----550.006.500.00-11
502.500.00-13560.008.500.00-229
474.000.00-12580.004.000.00-15
531.000.00-20600.008.800.00-424
609.000.00-11620.009.960.00-22
434.800.00--1630.0012.20+12.20--4
435.190.00-11640.0011.300.00-13
337.87-79.42-19.03%11660.0014.400.00-13
430.500.00--1670.00-----
320.32+320.32-10680.0015.600.00-3133
-----690.0018.50+18.50--100
299.31-285.69-48.84%12700.0018.000.00-2120
290.91+290.91-20710.00-----
352.200.00-11720.00-----
-----740.0024.130.00-89
262.80-89.40-25.38%11750.0029.110.00-15
318.900.00-12760.0027.300.00-15
275.700.00-22770.00-----
-----780.0032.700.00-131
248.000.00-11790.00-----
300.550.00-344800.0042.70+5.52+14.85%172
210.20-26.80-11.31%13810.0039.570.00-11
286.580.00-4044820.0043.900.00-13
311.500.00--1830.0045.200.00-23
229.500.00-13840.0049.000.00-13
245.700.00-13850.0058.50+2.50+4.46%15
436.000.00-11860.0056.370.00-25
-----870.0062.50-0.50-0.79%113
423.500.00-11880.0065.80+6.10+10.22%45104
221.800.00-23890.0031.300.00-23
167.100.00-128900.0072.780.00-257
262.500.00-14910.0068.030.00-28
255.250.00-12920.0071.510.00-25
366.520.00-111930.0086.430.00-130
260.000.00-214940.0076.500.00-10
133.15-6.75-4.82%23950.0099.70+19.07+23.65%131
187.000.00-13960.00100.690.00-46
181.300.00-11970.00110.000.00-23
112.490.00-37980.00179.650.00-34
110.50+2.91+2.70%17990.00104.650.00--3
96.800.00-4651,000.00126.89+18.99+17.60%231
115.000.00-271,010.00116.500.00-14
112.000.00-1131,020.00-----
123.000.00-181,030.00125.070.00-12
123.190.00-271,040.00132.500.00-1051
89.80+11.07+14.06%371,050.0064.300.00-23
119.360.00-141,060.00147.500.00-1011
106.000.00-131,070.00-----
74.300.00-141,080.00148.790.00-1010
78.820.00-121,090.00-----
85.000.00-4281,100.00156.050.00-13
115.600.00-161,110.00166.270.00-1015
74.250.00-151,120.00202.000.00-12
220.540.00-201,130.00109.830.00-34
140.200.00-111,140.00181.350.00-12
49.570.00-1151,150.00114.500.00-114
49.800.00-141,160.00208.700.00--1
89.500.00-131,170.00-----
206.600.00-1181,180.00-----
-----1,190.00209.100.00-12
40.50+2.22+5.80%6251,200.00225.000.00-1021
79.400.00-111,210.00-----
37.000.00-1131,220.00266.80+80.80+43.44%35
-----1,230.00243.200.00--10
35.52-10.78-23.28%361,240.00219.700.00-11
38.500.00-131,250.00264.500.00-12
67.260.00-141,260.00273.700.00-12
63.740.00-121,270.00-----
82.000.00-131,280.00-----
36.640.00-221,290.00296.700.00-12
31.300.00-10181,300.00330.800.00-15
51.680.00-1101,310.00306.400.00-11
23.50+0.55+2.40%191,320.00333.400.00-12
36.000.00-121,330.00304.000.00--0
54.530.00-111,340.00-----
53.500.00-261,350.00338.100.00-12
80.000.00-101,360.00346.700.00--1
56.950.00-141,370.00408.80+32.10+8.52%10
96.540.00-331,380.00388.500.00--1
43.000.00-12121,390.00-----
24.600.00-181,400.00426.00+426.00-10
35.650.00-111,410.00394.800.00-11
58.640.00--1001,420.00355.700.00--1
20.500.00-16161,440.00463.80+4.60+1.00%12
13.00+13.00-101,460.00420.300.00--1
9.600.00-1101,480.00466.500.00-110
13.600.00-21261,500.00475.600.00-12
21.600.00-261,520.00446.500.00-11
25.500.00-11001,540.00519.000.00-10
73.220.00--11,560.00577.50+111.10+23.82%11
31.100.00-131,580.00523.800.00-12
5.500.00-12621,600.00597.470.00-13
-----1,620.00621.900.00-12