Australia markets close in 5 hours 7 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
16 July 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
511.500.00--10520.000.500.00--13
501.500.00--10530.00-----
416.50+416.50-100550.00-----
447.000.00-12560.00-----
396.50-76.00-16.08%102570.00-----
409.500.00-1012580.00-----
399.500.00-1010590.00-----
375.50-73.50-16.37%11600.00-----
371.00-97.00-20.73%10610.00-----
361.00-108.60-23.13%10620.00-----
401.000.00--1630.00-----
332.50+332.50-10640.00-----
322.50-72.70-18.40%11650.00-----
353.300.00-11660.00-----
-----670.000.800.00--2
436.600.00-11680.001.000.00--1
281.50+281.50-20700.001.100.00--5
352.900.00--1720.00-----
354.000.00--2740.00-----
241.40+241.40--1750.00-----
-----760.002.750.00-33
212.50+212.50-20770.00-----
274.100.00--1780.002.000.00--1
-----800.002.75+0.25+10.00%34
-----810.001.50-1.20-44.44%15
225.500.00--1820.004.000.00-711
-----830.005.30+1.83+52.74%917
189.000.00-1011840.003.960.00-1020
-----850.006.87+1.19+20.95%319
122.30+122.30--1860.007.97+1.99+33.28%111
113.000.00-58870.008.100.00-617
112.000.00-22880.0010.73+1.13+11.77%517
-----890.0011.90+0.98+8.97%754
108.000.00-111900.0014.20+0.83+6.21%239238
113.300.00-11910.0016.64+3.89+30.51%912
94.300.00-11920.0019.19+5.77+43.00%5118
62.00+62.00--1930.0022.46+0.91+4.22%2034
54.22-57.31-51.39%11940.0026.74+2.74+11.42%2414
48.22-36.88-43.34%12950.0028.60+0.05+0.18%554
49.85+5.10+11.40%184960.0032.40+3.04+10.35%1033
39.29+1.61+4.27%59108970.0037.60+4.60+13.94%1623
32.70-0.15-0.46%111119980.0041.95+0.75+1.82%840
30.55-0.01-0.03%2828990.0047.87+6.87+16.76%759
26.50+2.00+8.16%281081,000.0053.47-1.03-1.89%679
22.70+1.51+7.13%2611,010.0059.11+10.11+20.63%151
19.00+1.20+6.74%2463501,020.0065.600.00-562
17.00+1.30+8.28%199051,030.0075.60+18.10+31.48%240
14.00+0.80+6.06%139141,040.0079.92-5.03-5.92%141
12.36+1.06+9.38%42561,050.0088.00-2.20-2.44%248
10.46-0.87-7.68%2181,060.0088.940.00-213
9.14-1.61-14.98%1201,070.00107.72+0.02+0.02%116
7.71-0.09-1.15%13191,080.0095.550.00-916
6.35+0.40+6.72%9211,090.0079.970.00-120
5.26+0.06+1.15%19851,100.00130.65-4.00-2.97%358
4.20-0.40-8.70%4191,110.00101.430.00-2041
4.90+0.70+16.67%6121,120.00149.26+30.36+25.53%1101
3.60-2.40-40.00%151,130.00127.800.00-12
2.75-0.75-21.43%1131,140.00164.710.00-528
3.10-1.40-31.11%7231,150.00159.000.00-13
2.470.00-14181,160.00183.940.00-57
2.500.00-1231,170.00164.600.00-16
6.500.00-10191,180.00174.100.00-13
1.60-3.02-65.37%1101,190.00206.500.00-12
1.300.00-2461,200.00188.840.00-12
1.800.00-171,210.00206.400.00-54
4.800.00-381,220.00252.50+36.30+16.79%15
2.600.00-131,230.00252.500.00-1012
1.490.00-131,240.00254.890.00-25
2.580.00-151,250.00181.200.00-21
-----1,260.00173.000.00-13
6.350.00--121,270.00272.000.00-110
1.800.00-1221,280.00300.100.00-46
-----1,290.00265.000.00--1
1.000.00-141,300.00329.000.00-22
-----1,310.00312.000.00-21
-----1,320.00336.000.00-12
-----1,330.00307.000.00--1
-----1,340.00319.270.00-21
2.000.00-211,350.00329.220.00-23
-----1,360.00353.000.00-1012
-----1,370.00363.000.00-1021
-----1,380.00355.500.00-1012
-----1,390.00351.500.00-14
2.430.00--11,400.00369.000.00-23
-----1,410.00406.500.00-217
2.570.00--11,420.00452.00+44.00+10.78%14
-----1,430.00425.000.00-24
-----1,440.00398.500.00--2
-----1,450.00470.50+55.50+13.37%112
-----1,460.00448.000.00-13
-----1,470.00490.50+104.50+27.07%13
-----1,480.00410.000.00-13
-----1,490.00488.500.00-1011
-----1,500.00494.500.00-12
-----1,510.00440.000.00-12
-----1,520.00441.500.00--1
-----1,530.00528.500.00-1011
-----1,540.00521.000.00-1010
-----1,550.00531.000.00-1011
-----1,560.00457.000.00-11
-----1,570.00580.60+580.60--2
-----1,580.00487.500.00--12
-----1,590.00610.50+113.00+22.71%112
-----1,600.00620.20+620.20-10
-----1,620.00624.000.00-11
-----1,630.00599.000.00--0