Singapore markets open in 3 hours 30 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
260.75-6.53 (-2.44%)
At close: 04:00PM EDT
261.35 +0.60 (+0.23%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621C001750002023-12-12 4:01PM EDT175.00176.85176.30186.000.00-10649.28%
SAM240621C001900002024-02-09 10:58AM EDT190.00165.35108.90117.200.00--0306.46%
SAM240621C001950002023-10-13 9:57AM EDT195.00158.00146.50154.000.00--1502.30%
SAM240621C002300002023-11-07 4:16PM EDT230.00126.75125.10132.800.00-1510451.47%
SAM240621C002400002024-03-12 10:07AM EDT240.0067.8154.5061.200.00-11173.76%
SAM240621C002600002024-05-24 3:58PM EDT260.009.108.709.30-15.12-62.43%31331.58%
SAM240621C002700002024-05-24 3:47PM EDT270.005.104.705.40-2.90-36.25%1014132.32%
SAM240621C002800002024-05-24 3:59PM EDT280.002.602.602.90-1.80-40.91%2420832.78%
SAM240621C002900002024-05-24 11:21AM EDT290.001.701.251.80-1.05-38.18%319535.40%
SAM240621C003000002024-05-24 1:04PM EDT300.000.800.800.95-0.60-42.86%1672236.13%
SAM240621C003100002024-05-24 2:32PM EDT310.000.630.150.70-0.34-35.05%341139.60%
SAM240621C003200002024-05-24 2:28PM EDT320.000.500.002.95-0.10-16.67%123053.16%
SAM240621C003300002024-05-21 11:17AM EDT330.000.400.053.200.00-26060.30%
SAM240621C003400002024-05-22 12:56PM EDT340.000.400.051.550.00-39756.74%
SAM240621C003500002024-05-21 3:04PM EDT350.000.200.001.700.00-15762.28%
SAM240621C003600002024-05-20 9:59AM EDT360.000.500.004.400.00-53781.56%
SAM240621C003700002024-05-10 10:56AM EDT370.001.990.004.400.00-520286.57%
SAM240621C003800002024-05-21 11:55AM EDT380.000.400.000.300.00-19158.50%
SAM240621C003900002024-05-13 9:30AM EDT390.000.720.004.300.00-391695.48%
SAM240621C004000002024-05-21 12:23PM EDT400.000.100.000.150.00-416160.35%
SAM240621C004100002023-12-29 1:10PM EDT410.0013.7012.5018.700.00-213182.28%
SAM240621C004200002024-05-16 2:29PM EDT420.000.500.004.300.00-158108.28%
SAM240621C004300002024-04-03 3:45PM EDT430.000.730.004.600.00-28113.82%
SAM240621C004400002024-02-28 1:23PM EDT440.001.640.001.500.00-11596.24%
SAM240621C004500002024-03-07 11:29AM EDT450.000.790.001.500.00-41499.56%
SAM240621C004600002024-02-28 12:20PM EDT460.001.000.001.500.00-210102.76%
SAM240621C004700002024-02-28 2:14PM EDT470.000.800.001.500.00-214105.86%
SAM240621C004800002024-05-20 3:16PM EDT480.000.050.000.050.00-217074.22%
SAM240621C004900002024-01-22 4:47PM EDT490.002.000.004.800.00-14136.50%
SAM240621C005000002024-04-18 9:30AM EDT500.000.250.004.400.00-15137.45%
SAM240621C005100002024-05-16 3:39PM EDT510.000.100.000.300.00-213595.80%
SAM240621C005200002023-12-27 12:30PM EDT520.002.250.004.800.00-16146.02%
SAM240621C005300002024-05-13 1:38PM EDT530.000.300.000.300.00-320100.49%
SAM240621C005400002024-03-04 10:30AM EDT540.001.230.004.600.00-18150.78%
SAM240621C005600002023-12-04 12:13PM EDT560.001.700.001.500.00-10130.62%
SAM240621C005800002024-02-28 3:14PM EDT580.000.250.004.600.00-316161.82%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621P001750002023-12-04 12:52PM EDT175.000.650.051.500.00-1083.62%
SAM240621P001800002023-11-20 3:24PM EDT180.001.000.004.800.00-13100.76%
SAM240621P001850002023-10-27 3:29PM EDT185.003.000.304.800.00-1196.34%
SAM240621P001950002023-10-27 12:26PM EDT195.003.100.456.400.00-1092.14%
SAM240621P002000002024-05-17 3:25PM EDT200.000.230.001.500.00-1359.01%
SAM240621P002100002024-01-04 1:40PM EDT210.003.050.004.800.00-404066.63%
SAM240621P002200002024-05-21 3:34PM EDT220.000.350.002.500.00-11556.57%
SAM240621P002300002024-05-20 3:32PM EDT230.000.350.300.800.00-11632.91%
SAM240621P002400002024-05-24 3:31PM EDT240.001.201.251.80+0.35+41.18%1015530.93%
SAM240621P002500002024-05-24 10:56AM EDT250.003.003.303.80+0.45+17.65%616429.10%
SAM240621P002600002024-05-24 3:53PM EDT260.007.006.907.90+0.90+14.75%1626829.29%
SAM240621P002700002024-05-24 2:44PM EDT270.0011.7012.9014.10+2.00+20.62%2113130.24%
SAM240621P002800002024-05-23 3:57PM EDT280.0016.3018.7022.800.00-427735.76%
SAM240621P002900002024-05-24 9:54AM EDT290.0025.5025.5033.40+0.53+2.12%214447.77%
SAM240621P003000002024-05-24 2:32PM EDT300.0037.5835.0044.00+7.58+25.27%17159.16%
SAM240621P003100002024-05-14 10:16AM EDT310.0020.6044.6054.000.00-11267.08%
SAM240621P003200002024-05-10 1:30PM EDT320.0031.0054.4064.000.00-1174.44%
SAM240621P003300002024-05-07 3:58PM EDT330.0056.5064.3074.000.00-4081.32%
SAM240621P003400002024-05-07 3:08PM EDT340.0070.0074.3084.000.00-1,180087.82%
SAM240621P003500002024-04-29 2:46PM EDT350.0060.5084.3094.000.00-126093.97%
SAM240621P003600002024-05-22 3:07PM EDT360.0087.8094.20104.000.00-9010099.82%
SAM240621P003700002024-05-22 3:07PM EDT370.0097.80104.20114.000.00-900105.40%
SAM240621P003800002024-04-26 3:52PM EDT380.0096.32114.30124.000.00-20110.72%
SAM240621P003900002024-02-27 12:16PM EDT390.0042.0081.4089.400.00-100.00%
SAM240621P004000002024-03-04 2:42PM EDT400.0095.1098.80108.000.00-100.00%
SAM240621P004100002023-12-15 12:10PM EDT410.0065.0060.0068.000.00-690.00%
SAM240621P004300002023-12-12 2:38PM EDT430.0086.7077.0084.400.00-220.00%
SAM240621P004500002023-12-12 2:37PM EDT450.00105.1094.10103.300.00-800.00%
SAM240621P005000002023-10-19 1:52PM EDT500.00128.20155.00164.000.00-100.00%
SAM240621P005800002024-04-30 3:05PM EDT580.00297.20314.20324.000.00--0186.65%