Australia markets open in 3 hours 26 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.95-3.79 (-1.22%)
As of 02:33PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220C001700002024-02-29 9:57AM EST170.00157.00144.00154.00+15.00+10.56%1266.04%
SAM241220C002000002024-02-29 11:59AM EST200.00131.00119.00129.00+5.52+4.40%203060.37%
SAM241220C002200002024-02-29 11:59AM EST220.00114.00103.40109.00+11.95+11.71%20254.28%
SAM241220C002700002024-02-26 12:15PM EST270.00114.0068.0073.900.00-1151.35%
SAM241220C003200002024-02-28 12:03PM EST320.0040.0036.6043.700.00-7844.16%
SAM241220C003300002024-02-26 11:32AM EST330.0070.6034.2039.000.00-1143.25%
SAM241220C003400002024-01-12 11:08AM EST340.0062.7054.1064.000.00-1364.50%
SAM241220C003500002024-01-19 3:46PM EST350.0058.5051.0057.100.00-2262.81%
SAM241220C003700002024-02-28 10:25AM EST370.0025.1018.0024.300.00-35740.76%
SAM241220C003800002024-02-13 2:58PM EST380.0041.2019.0024.800.00-4943.52%
SAM241220C003900002024-02-13 11:13AM EST390.0036.3013.1019.300.00-2540.26%
SAM241220C004000002024-02-29 12:35PM EST400.0015.8514.6016.80+0.80+5.32%13139.66%
SAM241220C004100002024-02-28 11:02AM EST410.0013.259.1015.300.00-1239.90%
SAM241220C004200002024-02-28 12:26PM EST420.0010.1010.1013.200.00-52639.29%
SAM241220C004300002024-02-12 3:29PM EST430.0025.406.3014.600.00-4142.55%
SAM241220C004400002024-02-28 10:58AM EST440.008.955.0010.700.00-2839.45%
SAM241220C004500002024-02-28 12:21PM EST450.007.606.1011.000.00-7941.32%
SAM241220C004600002024-02-28 11:10AM EST460.007.705.009.800.00-5741.16%
SAM241220C004700002024-02-28 12:20PM EST470.007.953.4011.300.00-101044.52%
SAM241220C004800002024-02-28 11:13AM EST480.006.685.208.400.00-4241.84%
SAM241220C004900002024-02-28 3:46PM EST490.005.500.208.300.00-9442.93%
SAM241220C005000002024-02-28 10:40AM EST500.005.453.506.50+0.55+11.22%1941.26%
SAM241220C005100002024-02-29 9:40AM EST510.005.003.606.10+0.41+8.93%13341.70%
SAM241220C005200002024-02-05 10:42AM EST520.008.301.408.200.00--246.29%
SAM241220C005400002024-02-28 11:47AM EST540.002.802.604.500.00-3441.75%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220P001700002024-02-28 2:22PM EST170.002.900.453.000.00-61945.40%
SAM241220P001800002024-02-28 1:56PM EST180.003.850.758.300.00-3455.46%
SAM241220P001850002024-01-03 12:01PM EST185.003.400.008.000.00--152.63%
SAM241220P001900002024-02-28 2:18PM EST190.004.701.404.500.00-318442.47%
SAM241220P001950002024-02-02 11:18AM EST195.004.251.356.700.00-5645.73%
SAM241220P002000002024-02-28 1:02PM EST200.006.001.406.500.00-83043.37%
SAM241220P002100002024-01-08 9:30AM EST210.006.100.000.000.00-1116.25%
SAM241220P002200002024-02-21 10:46AM EST220.004.454.708.600.00-1339.73%
SAM241220P002400002024-02-28 11:09AM EST240.0011.217.2016.400.00-1143.06%
SAM241220P002500002024-02-28 2:36PM EST250.0015.0012.1014.600.00-122436.71%
SAM241220P002700002024-02-28 12:32PM EST270.0020.2514.5020.300.00-4535.02%
SAM241220P002800002024-02-28 10:08AM EST280.0019.2220.3023.300.00--233.81%
SAM241220P002900002024-02-28 11:13AM EST290.0025.2021.1026.100.00-61432.09%
SAM241220P003000002024-02-28 2:18PM EST300.0031.6525.3031.800.00-62032.76%
SAM241220P003100002024-02-28 1:26PM EST310.0038.0030.6036.000.00-31631.62%
SAM241220P003200002024-02-27 2:18PM EST320.0022.6034.3041.000.00-41130.83%
SAM241220P003300002024-02-13 12:27PM EST330.0029.4041.8048.000.00-11431.46%
SAM241220P003400002024-02-12 3:05PM EST340.0032.1046.5053.200.00-1130.08%
SAM241220P003500002024-02-28 10:42AM EST350.0056.0052.0061.800.00-1431.50%
SAM241220P003600002024-02-28 12:24PM EST360.0065.8260.0066.500.00-1528.82%
SAM241220P003700002024-02-13 3:48PM EST370.0047.2066.1074.000.00-181928.46%
SAM241220P003800002024-02-13 3:47PM EST380.0052.7074.0083.700.00-191530.21%
SAM241220P003900002024-02-13 2:37PM EST390.0058.7082.0089.200.00-5526.74%
SAM241220P004000002023-12-12 1:37PM EST400.0072.2265.0071.800.00--30.00%
SAM241220P004500002024-02-15 11:08AM EST450.00102.00136.00146.000.00-3430.69%
SAM241220P004600002023-11-27 12:35PM EST460.00124.80111.10119.900.00--10.00%
SAM241220P004700002023-11-09 12:24PM EST470.00131.55121.50130.900.00--10.00%