UK markets close in 38 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.78+10.48 (+2.74%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020C002400002023-08-23 10:03AM EDT240.00123.06136.00144.000.00-110.00%
SAM231020C003000002023-09-01 9:43AM EDT300.0070.0086.0091.900.00-110.00%
SAM231020C003500002023-09-20 11:09AM EDT350.0027.9039.1044.300.00-11036.27%
SAM231020C003600002023-09-22 2:05PM EDT360.0022.9030.9035.500.00-22435.45%
SAM231020C003700002023-09-29 9:46AM EDT370.0020.3021.7025.80+0.61+3.10%114128.91%
SAM231020C003800002023-09-28 1:13PM EDT380.0015.4015.9017.50+2.20+16.67%124625.93%
SAM231020C003900002023-09-29 10:14AM EDT390.0010.009.7010.60+2.93+41.44%26723.85%
SAM231020C004000002023-09-29 10:16AM EDT400.005.305.306.20+1.00+23.26%213124.14%
SAM231020C004100002023-09-29 10:34AM EDT410.003.001.853.20+1.01+50.75%415623.93%
SAM231020C004200002023-09-29 9:49AM EDT420.001.251.001.55+0.15+13.64%27224.12%
SAM231020C004300002023-09-27 9:38AM EDT430.000.650.250.900.00-12025.84%
SAM231020C004400002023-09-19 3:58PM EDT440.000.810.003.000.00-31342.30%
SAM231020C004500002023-09-11 11:45AM EDT450.000.400.000.500.00--131.32%
SAM231020C004900002023-09-18 12:55PM EDT490.000.050.004.800.00-3363.49%
SAM231020C005000002023-09-18 12:09PM EDT500.000.050.004.800.00-2367.70%
SAM231020C005100002023-09-22 3:01PM EDT510.000.050.004.800.00--171.77%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020P002500002023-08-24 9:30AM EDT250.000.100.004.800.00-11119.07%
SAM231020P002800002023-08-18 10:49AM EDT280.002.280.003.000.00-1184.77%
SAM231020P003000002023-08-25 3:58PM EDT300.002.010.004.400.00-1376.66%
SAM231020P003100002023-09-12 1:31PM EDT310.001.980.004.800.00-3670.70%
SAM231020P003200002023-09-21 2:18PM EDT320.000.600.004.800.00-1763.26%
SAM231020P003300002023-09-26 2:27PM EDT330.001.000.004.800.00-213455.91%
SAM231020P003400002023-09-25 9:53AM EDT340.002.050.004.400.00-22258.84%
SAM231020P003500002023-09-27 3:54PM EDT350.002.100.751.700.00-11537.40%
SAM231020P003600002023-09-26 10:41AM EDT360.004.231.402.500.00-11934.46%
SAM231020P003700002023-09-29 10:14AM EDT370.003.002.653.10-1.85-38.14%58829.22%
SAM231020P003800002023-09-25 12:18PM EDT380.009.604.905.400.00-11121927.98%
SAM231020P003900002023-09-15 9:59AM EDT390.009.608.409.50-10.40-52.00%1828.27%
SAM231020P004000002023-09-27 10:58AM EDT400.0021.5013.7015.000.00-2328.38%
SAM231020P004600002023-09-21 2:26PM EDT460.0089.0065.2075.000.00-1052.36%