Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.65-5.74 (-1.97%)
At close: 04:00PM EDT
299.92 +14.27 (+5.00%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240920C001900002024-02-09 10:58AM EDT190.00168.42112.00121.300.00--192.12%
SAM240920C002100002024-03-18 11:00AM EDT210.0093.5080.1086.900.00--150.31%
SAM240920C002300002024-02-28 10:32AM EDT230.00100.9080.6085.600.00--174.92%
SAM240920C002600002024-03-05 4:00PM EDT260.0058.1051.1057.100.00--155.64%
SAM240920C002900002024-04-11 11:00AM EDT290.0032.2524.8030.10+32.25--642.39%
SAM240920C003000002024-04-04 11:17AM EDT300.0031.7221.0025.400.00-1441.46%
SAM240920C003100002024-04-04 10:46AM EDT310.0026.1315.8021.500.00-1440.98%
SAM240920C003200002024-04-11 1:04PM EDT320.0018.8013.0018.000.00-1440.43%
SAM240920C003300002024-04-01 11:18AM EDT330.0019.5010.1014.900.00-1639.85%
SAM240920C003500002024-04-08 10:27AM EDT350.0012.006.1010.200.00-1539.21%
SAM240920C003600002024-01-29 4:40PM EDT360.0046.7714.2021.300.00--153.84%
SAM240920C003800002024-04-11 11:33AM EDT380.005.501.209.500.00-1446.13%
SAM240920C003900002024-04-02 10:25AM EDT390.006.102.208.700.00-3447.08%
SAM240920C004000002024-04-09 10:26AM EDT400.004.200.057.800.00-5547.61%
SAM240920C004100002024-04-09 10:25AM EDT410.003.200.104.400.00-51042.10%
SAM240920C004200002024-04-10 11:02AM EDT420.002.430.304.100.00-3443.22%
SAM240920C004300002024-03-21 11:14AM EDT430.002.430.206.400.00-4550.78%
SAM240920C004500002024-03-04 12:13PM EDT450.003.351.205.500.00-1152.27%
SAM240920C004600002024-03-26 2:34PM EDT460.002.900.152.600.00-1145.25%
SAM240920C004700002024-03-07 2:50PM EDT470.001.710.004.800.00-1353.76%
SAM240920C004800002024-02-28 11:24AM EDT480.002.500.055.900.00-1258.28%
SAM240920C004900002024-02-13 10:30AM EDT490.006.100.004.800.00--156.87%
SAM240920C005000002024-02-28 10:38AM EDT500.001.620.104.600.00-1657.76%
SAM240920C005200002024-03-27 10:52AM EDT520.001.200.004.600.00-101452.39%
SAM240920C005400002024-03-13 1:31PM EDT540.000.050.004.500.00-11354.64%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240920P001750002024-03-06 11:21AM EDT175.001.550.001.300.00-15844.31%
SAM240920P001800002024-03-06 4:29PM EDT180.001.700.055.300.00-1159.54%
SAM240920P001850002024-04-12 3:18PM EDT185.001.300.003.500.00-3050.46%
SAM240920P001950002024-02-28 3:43PM EDT195.002.200.004.800.00--149.92%
SAM240920P002000002024-03-15 10:16AM EDT200.003.030.055.000.00--1048.00%
SAM240920P002100002024-04-11 2:42PM EDT210.002.471.304.600.00-5033241.91%
SAM240920P002200002024-04-11 12:36PM EDT220.005.153.206.000.00-253540.74%
SAM240920P002300002024-04-03 10:20AM EDT230.004.801.606.700.00-101237.42%
SAM240920P002400002024-04-12 2:44PM EDT240.008.006.308.90+0.80+11.11%111136.78%
SAM240920P002500002024-04-11 11:34AM EDT250.009.508.4012.400.00-31737.50%
SAM240920P002600002024-04-11 11:55AM EDT260.0012.0011.2015.600.00-5536.74%
SAM240920P002700002024-04-11 3:25PM EDT270.0015.3014.6019.300.00-2435.95%
SAM240920P002800002024-04-12 3:23PM EDT280.0021.0618.8023.50+1.86+9.69%3835.09%
SAM240920P002900002024-04-11 3:02PM EDT290.0023.7023.5028.500.00-2934.53%
SAM240920P003000002024-04-10 11:01AM EDT300.0029.0028.6033.700.00-14633.46%
SAM240920P003100002024-02-23 4:34PM EDT310.0015.6023.4031.000.00-161620.26%
SAM240920P003200002024-04-11 11:33AM EDT320.0041.5041.8050.000.00-1837.19%
SAM240920P003300002024-02-26 4:27PM EDT330.0019.3033.0040.300.00-440.00%
SAM240920P003400002024-03-20 3:08PM EDT340.0055.3556.5064.800.00-1136.57%
SAM240920P003600002024-04-11 10:16AM EDT360.0068.8072.9080.700.00-11235.24%
SAM240920P004000002024-02-09 4:00PM EDT400.0058.0097.00106.200.00--20.00%
SAM240920P004200002024-02-21 1:49PM EDT420.0082.40108.00117.000.00--00.00%
SAM240920P004300002024-02-21 1:49PM EDT430.0090.70118.00127.000.00--00.00%