Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
352.71+2.26 (+0.64%)
As of 11:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621C001750002023-12-12 3:01PM EST175.00176.85176.30186.000.00-1082.01%
SAM240621C001900002024-02-09 9:58AM EST190.00165.35164.40173.000.00--084.90%
SAM240621C001950002023-10-13 8:57AM EST195.00158.00146.50154.000.00--10.00%
SAM240621C002300002023-11-07 3:16PM EST230.00126.75125.10132.800.00-151064.01%
SAM240621C002400002024-01-18 10:21AM EST240.00125.79113.90123.000.00-1157.60%
SAM240621C002800002024-01-23 1:11PM EST280.0094.0078.3084.200.00-1151.57%
SAM240621C002900002023-11-02 11:26AM EST290.0070.9383.4088.000.00--265.83%
SAM240621C003000002024-01-24 12:55PM EST300.0074.0063.3070.200.00--1551.45%
SAM240621C003100002023-10-30 10:59AM EST310.0058.0558.7060.800.00--146.93%
SAM240621C003200002023-11-28 10:48AM EST320.0054.4551.2056.500.00-2249.48%
SAM240621C003300002023-11-06 12:20PM EST330.0050.0052.5057.900.00-2155.17%
SAM240621C003400002024-01-09 1:50PM EST340.0033.3336.2043.100.00-1346.06%
SAM240621C003500002024-02-21 2:58PM EST350.0029.6032.2037.600.00-11445.19%
SAM240621C003600002024-02-21 12:49PM EST360.0023.1027.5030.700.00-52842.08%
SAM240621C003700002024-01-26 11:06AM EST370.0028.9823.6025.700.00-110340.79%
SAM240621C003800002024-02-12 2:21PM EST380.0023.0020.0021.600.00-3940.06%
SAM240621C003900002024-02-20 3:18PM EST390.0015.0016.5018.000.00-21039.41%
SAM240621C004000002024-02-13 11:50AM EST400.0014.0013.7014.800.00-22838.72%
SAM240621C004100002023-12-29 12:10PM EST410.0013.7012.5018.700.00-21347.41%
SAM240621C004200002024-02-16 1:12PM EST420.009.739.0010.000.00-25437.96%
SAM240621C004300002024-01-05 9:49AM EST430.006.156.7011.300.00-21142.81%
SAM240621C004400002024-02-08 10:31AM EST440.007.235.207.000.00-21638.14%
SAM240621C004500002024-02-22 11:11AM EST450.004.953.606.000.00-11638.56%
SAM240621C004600002024-02-09 12:50PM EST460.004.472.705.100.00-41038.86%
SAM240621C004700002024-02-01 1:52PM EST470.004.102.004.400.00-21539.31%
SAM240621C004800002024-02-21 10:07AM EST480.002.451.903.400.00-104838.65%
SAM240621C004900002024-01-22 3:47PM EST490.002.000.004.800.00-1444.20%
SAM240621C005000002024-01-17 3:32PM EST500.002.270.054.200.00-1544.51%
SAM240621C005100002024-01-25 9:30AM EST510.002.450.004.800.00-1647.88%
SAM240621C005200002023-12-27 11:30AM EST520.002.250.004.800.00-1649.63%
SAM240621C005300002024-01-02 3:52PM EST530.001.400.105.600.00-81253.38%
SAM240621C005400002024-01-03 2:01PM EST540.002.800.004.800.00-1852.98%
SAM240621C005600002023-12-04 11:13AM EST560.001.700.001.500.00-1044.18%
SAM240621C005800002024-01-23 3:41PM EST580.000.530.004.600.00-21350.60%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621P001750002023-12-04 11:52AM EST175.000.650.051.500.00-1061.69%
SAM240621P001800002023-11-20 2:24PM EST180.001.000.004.800.00-1373.18%
SAM240621P001850002023-10-27 2:29PM EST185.003.000.304.800.00-1171.52%
SAM240621P001950002023-10-27 11:26AM EST195.003.100.456.400.00-1071.09%
SAM240621P002000002023-10-05 11:51AM EST200.002.100.109.200.00--173.94%
SAM240621P002100002024-01-04 12:40PM EST210.003.050.004.800.00-404058.59%
SAM240621P002200002023-12-08 3:20PM EST220.002.200.000.000.00-2012.50%
SAM240621P002300002023-12-21 11:45AM EST230.002.300.004.800.00-1959.39%
SAM240621P002400002024-02-14 9:55AM EST240.001.900.506.200.00-12159.00%
SAM240621P002500002024-02-22 11:11AM EST250.001.651.056.700.00-18255.59%
SAM240621P002600002024-01-16 2:18PM EST260.004.052.004.400.00-1044.64%
SAM240621P002700002024-01-08 12:45PM EST270.007.600.105.600.00-1543.61%
SAM240621P002800002024-01-05 11:49AM EST280.0011.704.109.700.00-2448.11%
SAM240621P002900002024-01-09 12:51PM EST290.0010.903.0010.400.00--144.62%
SAM240621P003000002024-02-21 12:28PM EST300.009.507.2010.100.00-11539.28%
SAM240621P003100002024-02-21 12:28PM EST310.0012.009.6011.100.00-11436.15%
SAM240621P003200002024-02-20 12:03PM EST320.0013.4012.0014.300.00-22036.01%
SAM240621P003300002024-01-24 12:32PM EST330.0015.5015.7016.900.00-4534.31%
SAM240621P003400002024-02-22 3:59PM EST340.0022.3019.2022.200.00-50151435.54%
SAM240621P003500002024-02-21 11:08AM EST350.0028.5023.7025.300.00-2933.20%
SAM240621P003600002024-02-22 12:42PM EST360.0030.2028.5030.400.00-210532.69%
SAM240621P003700002024-02-22 12:55PM EST370.0035.7033.6037.300.00-33233.71%
SAM240621P003800002024-02-20 11:45AM EST380.0040.5039.4044.100.00-12633.96%
SAM240621P003900002023-10-10 10:17AM EST390.0051.1058.4062.100.00-4448.20%
SAM240621P004000002023-12-13 3:19PM EST400.0056.0053.0060.900.00-6837.10%
SAM240621P004100002023-12-15 11:10AM EST410.0065.0060.0068.000.00-6936.13%
SAM240621P004300002023-12-12 1:38PM EST430.0086.7077.0084.400.00-2235.86%
SAM240621P004500002023-12-12 1:37PM EST450.00105.1094.10103.300.00-8038.62%
SAM240621P005000002023-10-19 12:52PM EST500.00128.20155.00164.000.00-1061.10%