Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.65-5.74 (-1.97%)
At close: 04:00PM EDT
299.92 +14.27 (+5.00%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621C001750002023-12-12 4:01PM EDT175.00176.85176.30186.000.00-10320.90%
SAM240621C001900002024-02-09 10:58AM EDT190.00165.35108.90117.200.00--0127.05%
SAM240621C001950002023-10-13 9:57AM EDT195.00158.00146.50154.000.00--1247.09%
SAM240621C002300002023-11-07 4:16PM EDT230.00126.75125.10132.800.00-1510227.46%
SAM240621C002400002024-03-12 10:07AM EDT240.0067.8154.5061.200.00-1164.36%
SAM240621C002600002024-04-12 11:36AM EDT260.0035.7533.5039.70-6.85-16.08%1251.79%
SAM240621C002800002024-04-12 2:52PM EDT280.0022.8020.2024.20-70.50-75.56%1242.77%
SAM240621C002900002024-04-12 12:49PM EDT290.0017.7816.7018.40-3.32-15.73%31040.53%
SAM240621C003000002024-04-12 3:27PM EDT300.0013.6011.0014.70-4.10-23.16%56041.02%
SAM240621C003100002024-04-09 10:03AM EDT310.0012.107.8011.400.00-11540.93%
SAM240621C003200002024-04-12 11:06AM EDT320.008.205.208.40-6.90-45.70%12640.09%
SAM240621C003300002024-04-01 12:08PM EDT330.009.333.606.300.00-43540.02%
SAM240621C003400002024-03-27 12:09PM EDT340.0010.202.254.400.00-110339.15%
SAM240621C003500002024-04-02 9:43AM EDT350.005.051.503.100.00-16038.77%
SAM240621C003600002024-04-08 1:30PM EDT360.003.731.005.500.00-33350.49%
SAM240621C003700002024-03-27 10:06AM EDT370.003.500.552.350.00-220242.60%
SAM240621C003800002024-03-22 1:41PM EDT380.002.700.053.700.00-12951.43%
SAM240621C003900002024-02-27 2:01PM EDT390.0021.240.056.200.00-354952.26%
SAM240621C004000002024-03-06 3:17PM EDT400.001.800.002.000.00-43149.75%
SAM240621C004100002023-12-29 1:10PM EDT410.0013.7012.5018.700.00-21395.94%
SAM240621C004200002024-03-15 11:13AM EDT420.000.990.001.500.00-15851.90%
SAM240621C004300002024-04-03 3:45PM EDT430.000.730.001.500.00-2854.31%
SAM240621C004400002024-02-28 1:23PM EDT440.001.640.001.500.00-11550.15%
SAM240621C004500002024-03-07 11:29AM EDT450.000.790.001.500.00-41452.22%
SAM240621C004600002024-02-28 12:20PM EDT460.001.000.001.500.00-21054.25%
SAM240621C004700002024-02-28 2:14PM EDT470.000.800.001.500.00-21456.23%
SAM240621C004800002024-03-08 12:32PM EDT480.000.400.101.000.00-104955.49%
SAM240621C004900002024-01-22 4:47PM EDT490.002.000.004.800.00-1473.55%
SAM240621C005000002024-04-10 9:30AM EDT500.000.250.251.500.00-1563.28%
SAM240621C005100002024-03-25 10:33AM EDT510.000.250.001.500.00-1863.55%
SAM240621C005200002023-12-27 12:30PM EDT520.002.250.004.800.00-1679.54%
SAM240621C005300002024-03-20 9:30AM EDT530.000.100.001.500.00-21266.94%
SAM240621C005400002024-03-04 10:30AM EDT540.001.230.004.600.00-1882.62%
SAM240621C005600002023-12-04 12:13PM EDT560.001.700.001.500.00-1071.73%
SAM240621C005800002024-02-28 3:14PM EDT580.000.250.004.600.00-31689.55%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621P001750002023-12-04 12:52PM EDT175.000.650.051.500.00-1060.55%
SAM240621P001800002023-11-20 3:24PM EDT180.001.000.004.800.00-1372.58%
SAM240621P001850002023-10-27 3:29PM EDT185.003.000.304.800.00-1170.07%
SAM240621P001950002023-10-27 12:26PM EDT195.003.100.456.400.00-1068.21%
SAM240621P002000002024-02-28 10:39AM EDT200.000.500.001.500.00-1252.70%
SAM240621P002100002024-01-04 1:40PM EDT210.003.050.004.800.00-404052.41%
SAM240621P002200002024-03-08 11:46AM EDT220.001.470.004.600.00-21756.02%
SAM240621P002300002024-03-06 11:16AM EDT230.002.050.052.850.00-11042.11%
SAM240621P002400002024-04-03 2:53PM EDT240.002.602.456.000.00-10011546.83%
SAM240621P002500002024-04-12 12:38PM EDT250.005.143.806.20+1.14+28.50%310440.26%
SAM240621P002600002024-04-12 10:33AM EDT260.007.105.908.00+2.27+47.00%514037.55%
SAM240621P002700002024-04-12 10:21AM EDT270.0010.208.6011.60+1.84+22.01%36937.65%
SAM240621P002800002024-04-10 3:41PM EDT280.0012.5513.6016.000.00-115037.60%
SAM240621P002900002024-04-12 10:28AM EDT290.0018.5017.9020.20+1.30+7.56%112435.47%
SAM240621P003000002024-04-12 3:23PM EDT300.0025.5024.0026.10+9.50+59.38%24235.03%
SAM240621P003100002024-04-02 10:18AM EDT310.0022.8030.3037.000.00-22343.58%
SAM240621P003200002024-02-29 4:53PM EDT320.0026.2325.2026.600.00-1440.00%
SAM240621P003300002024-03-05 12:30PM EDT330.0038.7137.5044.200.00-21020.00%
SAM240621P003400002024-03-20 3:08PM EDT340.0051.0552.6060.700.00-157044.74%
SAM240621P003500002024-03-15 2:31PM EDT350.0057.9062.0068.800.00-112343.37%
SAM240621P003600002024-03-07 12:55PM EDT360.0062.8062.9070.400.00-21370.00%
SAM240621P003700002024-02-27 4:18PM EDT370.0028.1062.0070.100.00-420.00%
SAM240621P003800002024-02-29 2:55PM EDT380.0071.0071.3079.600.00-400.00%
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%