Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
517.06-10.09 (-1.91%)
At close: 4:00PM EDT
517.00 -0.06 (-0.01%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
284.830.00-22300.000.050.00--56
210.500.00--0310.00-----
-----340.000.500.00-22
-----350.000.660.00--1
-----360.000.400.00--2
-----390.000.050.00-115
-----400.000.050.00-1250
-----410.000.100.00-1448
101.400.00--1420.000.500.00--11
126.000.00-22430.000.050.00-13
-----440.000.500.00-2718
90.000.00--0450.000.050.00-15158
60.000.00--2460.000.05-0.71-93.42%1128
57.200.00-109470.000.05-0.05-50.00%2993
459.500.00-10480.000.05-0.31-86.11%9233
51.000.00-25490.000.19+0.04+26.67%21176
18.73-13.94-42.67%216500.000.22-0.13-37.14%63510
7.65-11.25-59.52%1133510.000.10-0.90-90.00%54187
0.05-9.25-99.46%343258520.003.00+0.75+33.33%149392
0.08-5.02-98.43%301165530.0013.20+7.20+120.00%252355
0.05-0.35-87.50%30186540.0021.26+6.69+45.92%89123
0.10-0.05-33.33%14255550.0032.00+10.93+51.87%170336
0.05-0.25-83.33%5251560.0043.20+16.82+63.76%26116
0.02-0.08-80.00%20185570.0050.40+7.76+18.20%6122
0.05-0.11-68.75%27362580.0062.40+14.50+30.27%1487
0.04-0.01-20.00%3200590.0068.60-1.40-2.00%10224
0.050.00-7540600.0082.94-0.44-0.53%8116
0.100.00-4170610.0093.00+15.50+20.00%340
0.050.00-28199620.00101.10+11.48+12.81%5116
0.040.00-2188630.00109.88+10.43+10.49%6161
0.100.00-10149640.00119.50+9.84+8.97%227
0.010.00-2336650.00130.91+11.26+9.41%3661
0.05-0.07-58.33%1130660.00139.48+8.91+6.82%117
0.03-0.12-80.00%2164670.00149.53+6.06+4.22%322
0.050.00-11310680.00152.480.00-513
0.220.00-394690.00168.45+11.55+7.36%13
0.05+0.02+66.67%1365700.00178.25+10.28+6.12%126
0.100.00-20169710.00178.020.00-115
0.050.00-6111720.00195.65+31.65+19.30%15
0.040.00-1190730.00204.190.00-14
0.070.00-1197740.00209.500.00-113
0.050.00-4180750.00221.710.00-110
0.050.00-144760.00188.750.00-32
0.040.00-160770.00240.100.00-15
0.100.00-522780.00224.500.00-13
0.030.00-157790.00215.760.00-51
0.050.00-1319800.00233.890.00-11
1.700.00-100810.00275.000.00-192
0.200.00-134820.00251.740.00-101
0.100.00-239830.00264.110.00-110
0.350.00-516840.00221.530.00-11
0.210.00-559850.00288.160.00-46
0.340.00-115860.00296.750.00-30
0.050.00-527870.00342.500.00-10
0.030.00-2144880.00312.300.00-12
0.050.00-438890.00353.350.00-10
0.03-0.02-40.00%1415900.00332.000.00-10
0.350.00-437910.00314.070.00-200
0.100.00-21100920.00344.400.00-113
1.000.00-10930.00271.500.00-10
0.500.00-20940.00363.580.00-11
0.050.00-167950.00428.64+49.64+13.10%12
1.050.00-10960.00376.890.00-110
0.050.00-249970.00390.630.00-11
0.770.00-10980.00401.100.00-17
2.400.00-10990.00429.960.00-19
0.230.00-3951,000.00404.460.00-104
1.050.00-801,010.00297.510.00-30
2.210.00-1221,020.00361.530.00-200
0.040.00-1961,030.00433.930.00-200
0.030.00-1221,040.00453.500.00-10
0.060.00-101,050.00443.500.00-10
0.050.00-1211,060.00481.500.00-10
0.250.00-301,070.00411.530.00-20
0.050.00-7171,080.00482.010.00-11
2.450.00-201,090.00431.480.00-10
0.200.00-2651,100.00380.750.00-63
0.100.00-7971,110.00187.500.00-111
2.200.00-201,120.00436.000.00-10
2.250.00-201,130.00147.500.00-36
0.050.00-501,140.00200.900.00-13
0.700.00-201,150.00435.500.00-41
1.470.00-101,160.00461.000.00-10
13.800.00-101,170.00249.700.00-11
1.370.00-101,180.00254.200.00-11
21.900.00-101,190.00670.92+407.42+154.62%10
0.050.00-301,200.00681.09+139.59+25.78%10
0.050.00-161,220.00561.530.00-60
0.100.00-2121,240.00581.480.00-110
0.050.00-101,260.00292.500.00-20
0.200.00-101,280.00318.000.00-10
0.200.00-501,300.00578.750.00-10
2.200.00-101,320.00284.100.00-14
0.910.00-101,340.00428.000.00-20
0.500.00-101,360.00411.100.00-10
1.240.00-1001,380.00345.500.00-19
0.200.00-3001,400.00310.000.00-11
2.750.00-101,420.00390.500.00-20
0.200.00-1201,440.00500.200.00-10
2.750.00-101,460.00395.300.00-24
2.910.00-101,480.00819.500.00-10
0.210.00-2201,500.00396.500.00-12
-----1,520.00490.500.00-100
0.200.00-1001,540.00594.000.00-10
0.200.00-2001,560.00638.500.00-10
0.200.00-2401,580.00563.000.00--1
0.200.00-1001,600.00649.500.00-20
0.050.00-31151,620.00695.500.00-10