Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
284.87-1.44 (-0.50%)
At close: 04:00PM EDT
285.61 +0.74 (+0.26%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621C001450002024-06-04 10:11AM EDT145.00153.90135.60145.000.00-11251.76%
SAM240621C001600002024-05-31 2:50PM EDT160.00161.20121.00130.000.00-33232.13%
SAM240621C001650002024-05-31 2:50PM EDT165.00155.30116.00125.000.00-22221.09%
SAM240621C001750002024-06-04 10:11AM EDT175.00124.00105.80115.000.00-11194.43%
SAM240621C001800002024-06-04 10:11AM EDT180.00119.00101.00110.000.00-11189.94%
SAM240621C001900002024-05-31 2:50PM EDT190.00130.4090.50100.000.00-22156.74%
SAM240621C001950002023-10-13 9:57AM EDT195.00158.00146.50154.000.00--1856.48%
SAM240621C002300002023-11-07 4:16PM EDT230.00126.75125.10132.800.00-1510787.76%
SAM240621C002400002024-03-12 10:07AM EDT240.0067.8154.5061.200.00-11226.86%
SAM240621C002500002024-06-05 12:00PM EDT250.0054.8431.6040.000.00-21173.10%
SAM240621C002600002024-06-13 11:23AM EDT260.0025.8022.1031.000.00-111066.46%
SAM240621C002700002024-06-11 2:55PM EDT270.0018.0013.6022.500.00-222661.05%
SAM240621C002800002024-06-11 1:30PM EDT280.0013.077.0015.500.00-221059.52%
SAM240621C002900002024-06-14 3:26PM EDT290.007.002.0010.600.00-420258.67%
SAM240621C003000002024-06-14 12:56PM EDT300.005.043.005.10+0.29+6.11%372065.65%
SAM240621C003100002024-06-14 12:56PM EDT310.002.340.503.00+0.48+25.81%937062.11%
SAM240621C003200002024-06-07 12:36PM EDT320.004.000.004.800.00-118084.92%
SAM240621C003300002024-06-14 3:22PM EDT330.000.860.505.30-0.51-37.23%1112105.33%
SAM240621C003400002024-06-12 3:54PM EDT340.001.000.204.800.00-1108114.09%
SAM240621C003500002024-06-11 10:58AM EDT350.001.000.251.000.00-215292.48%
SAM240621C003600002024-06-05 12:48PM EDT360.001.970.002.250.00-242114.94%
SAM240621C003700002024-06-11 10:03AM EDT370.000.500.052.000.00-1217122.80%
SAM240621C003800002024-06-10 1:15PM EDT380.000.150.100.30-0.10-40.00%295101.47%
SAM240621C003900002024-05-31 3:55PM EDT390.001.380.004.300.00-1323165.33%
SAM240621C004000002024-06-13 11:31AM EDT400.000.160.001.000.00-1198133.01%
SAM240621C004100002024-06-14 11:54AM EDT410.000.180.000.25+0.16+800.00%126116.60%
SAM240621C004200002024-06-04 10:08AM EDT420.000.200.004.300.00-168193.43%
SAM240621C004300002024-04-03 3:45PM EDT430.000.730.004.600.00-28205.03%
SAM240621C004400002024-06-07 3:37PM EDT440.000.100.004.300.00-316210.50%
SAM240621C004500002024-05-31 3:02PM EDT450.001.000.004.300.00-216218.60%
SAM240621C004600002024-06-05 9:58AM EDT460.000.100.000.500.00-118160.55%
SAM240621C004700002024-02-28 2:14PM EDT470.000.800.001.500.00-214194.34%
SAM240621C004800002024-05-31 3:52PM EDT480.000.600.000.200.00-1969155.08%
SAM240621C004900002024-01-22 4:47PM EDT490.002.000.004.800.00-14254.10%
SAM240621C005000002024-04-18 9:30AM EDT500.000.250.004.400.00-15256.74%
SAM240621C005100002024-06-04 10:14AM EDT510.000.100.000.250.00-137174.80%
SAM240621C005200002023-12-27 12:30PM EDT520.002.250.004.800.00-16274.71%
SAM240621C005300002024-05-31 3:07PM EDT530.001.000.000.100.00-323168.75%
SAM240621C005400002024-03-04 10:30AM EDT540.001.230.004.600.00-18285.30%
SAM240621C005600002024-06-03 9:34AM EDT560.000.050.000.100.00-130182.03%
SAM240621C005800002024-06-03 10:59AM EDT580.000.050.000.100.00-222189.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621P001450002024-06-03 9:34AM EDT145.000.050.000.050.00-33181.25%
SAM240621P001550002024-06-03 9:54AM EDT155.000.200.004.300.00-11307.03%
SAM240621P001750002023-12-04 12:52PM EDT175.000.650.051.500.00-10207.32%
SAM240621P001800002023-11-20 3:24PM EDT180.001.000.004.800.00-13248.63%
SAM240621P001850002023-10-27 3:29PM EDT185.003.000.304.800.00-11239.94%
SAM240621P001950002023-10-27 12:26PM EDT195.003.100.456.400.00-10233.50%
SAM240621P002000002024-06-03 10:25AM EDT200.000.200.001.500.00-3133156.59%
SAM240621P002100002024-01-04 1:40PM EDT210.003.050.004.800.00-4040179.15%
SAM240621P002200002024-06-03 3:31PM EDT220.000.050.000.200.00-326687.30%
SAM240621P002300002024-06-04 3:02PM EDT230.000.040.000.300.00-545478.13%
SAM240621P002400002024-06-14 9:40AM EDT240.000.110.000.50-0.14-56.00%1028369.87%
SAM240621P002500002024-06-14 1:30PM EDT250.000.200.100.30-0.23-53.49%296553.52%
SAM240621P002600002024-06-14 11:42AM EDT260.001.850.002.00+1.10+146.67%140156.91%
SAM240621P002700002024-06-14 1:29PM EDT270.001.501.456.70-0.85-36.17%417668.82%
SAM240621P002800002024-06-14 3:55PM EDT280.005.651.6010.00+1.02+22.03%228455.40%
SAM240621P002900002024-06-14 12:53PM EDT290.0010.717.0014.50+0.30+2.88%220253.89%
SAM240621P003000002024-06-13 9:52AM EDT300.0020.0014.3022.600.00-218459.64%
SAM240621P003100002024-06-12 9:51AM EDT310.0025.4623.0031.400.00-1665.70%
SAM240621P003200002024-06-12 9:51AM EDT320.0034.0331.5040.400.00-11763.04%
SAM240621P003300002024-06-07 10:38AM EDT330.0040.0041.1050.100.00-1767.09%
SAM240621P003400002024-06-03 9:35AM EDT340.0051.4051.1059.900.00-1974.46%
SAM240621P003500002024-04-29 2:46PM EDT350.0060.5089.0098.900.00-1260345.21%
SAM240621P003600002024-05-30 2:56PM EDT360.0099.1070.0079.500.00-18100162.70%
SAM240621P003700002024-05-22 3:07PM EDT370.0097.8080.0089.300.00-900172.63%
SAM240621P003800002024-05-31 2:56PM EDT380.0053.1090.0099.000.00-20180.47%
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%
SAM240621P004200002024-05-31 2:56PM EDT420.0090.80130.00139.500.00-70228.93%
SAM240621P004300002023-12-12 2:38PM EDT430.0086.7077.0084.400.00-220.00%
SAM240621P004400002024-06-03 11:32AM EDT440.00140.09150.00159.500.00-10247.66%
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 EDT580.00297.20318.30328.000.00--0594.64%