Stocks Options

LAST PRICE
300.4400
TODAY'S CHANGE (%)
Trending Down-4.6100 (-1.5112%)

Bid / Lots
299.5800/ 2
Ask / Lots
300.4400/ 2
Open / Previous Close
304.1700 / 305.0500
Day Range
Low 299.5800
High 305.0150
52 Week Range
Low 254.4000
High 395.5200
Volume
23,235
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 41.657

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SAMIn the Money	$150.90In the Money	$159.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	SAMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$146.00In the Money	$154.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$141.00In the Money	$149.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$136.00In the Money	$144.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$131.00In the Money	$139.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$126.00In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$121.00In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$116.00In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$111.10In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	SAMOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SAMIn the Money	$106.10In the Money	$114.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SAMIn the Money	$101.10In the Money	$109.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	SAMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$96.10In the Money	$105.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	SAMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$86.20In the Money	$95.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SAMIn the Money	$76.20In the Money	$85.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SAMIn the Money	$66.40In the Money	$75.20In the Money	$71.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$230.00	SAMOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
SAMIn the Money	$56.50In the Money	$65.50In the Money	$37.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	SAMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
SAMIn the Money	$46.80In the Money	$55.50In the Money	$54.43In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$250.00	SAMOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SAMIn the Money	$37.10In the Money	$46.00In the Money	$38.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$260.00	SAMOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SAMIn the Money	$27.60In the Money	$36.40In the Money	$33.74In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$270.00	SAMOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
SAMIn the Money	$19.00In the Money	$26.90In the Money	$22.40In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$280.00	SAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.31Out of the Money	$-1.29Out of the Money	2Out of the Money	165Out of the Money
SAMIn the Money	$12.00In the Money	$18.40In the Money	$17.10In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$290.00	SAMOut of the Money	$2.60Out of the Money	$4.30Out of the Money	$3.54Out of the Money	$0.54Out of the Money	1Out of the Money	154Out of the Money
SAMUnderlying issue's last price	$7.30Underlying issue's last price	$9.10Underlying issue's last price	$9.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	284Underlying issue's last price	Filter Table By Strike Price of$300.00Underlying issue's last price	SAMUnderlying issue's last price	$6.60Underlying issue's last price	$8.30Underlying issue's last price	$6.50Underlying issue's last price	$-0.60Underlying issue's last price	1Underlying issue's last price	135Underlying issue's last price
SAMOut of the Money	$4.60Out of the Money	$4.80Out of the Money	$4.41Out of the Money	$-1.19Out of the Money	11Out of the Money	194Out of the Money	Filter Table By Strike Price of$310.00	SAMIn the Money	$12.50In the Money	$15.60In the Money	$13.35In the Money	$0.00In the Money	---In the Money	12In the Money
SAMOut of the Money	$1.05Out of the Money	$3.30Out of the Money	$2.19Out of the Money	$-1.07Out of the Money	1Out of the Money	103Out of the Money	Filter Table By Strike Price of$320.00	SAMIn the Money	$19.00In the Money	$25.80In the Money	$29.47In the Money	$0.00In the Money	---In the Money	2In the Money
SAMOut of the Money	$0.40Out of the Money	$2.40Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$330.00	SAMIn the Money	$27.00In the Money	$35.10In the Money	$35.57In the Money	$0.00In the Money	---In the Money	1In the Money
SAMOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$340.00	SAMIn the Money	$36.30In the Money	$44.70In the Money	$61.30In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$1.45Out of the Money	$0.35Out of the Money	2Out of the Money	221Out of the Money	Filter Table By Strike Price of$350.00	SAMIn the Money	$46.10In the Money	$54.50In the Money	$64.35In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$360.00	SAMIn the Money	$55.70In the Money	$64.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$370.00	SAMIn the Money	$65.70In the Money	$74.40In the Money	$72.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$1.58Out of the Money	$1.08Out of the Money	1Out of the Money	179Out of the Money	Filter Table By Strike Price of$380.00	SAMIn the Money	$75.50In the Money	$84.40In the Money	$80.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$390.00	SAMIn the Money	$85.40In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$400.00	SAMIn the Money	$95.40In the Money	$104.40In the Money	$100.80In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$410.00	SAMIn the Money	$105.40In the Money	$114.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	SAMIn the Money	$115.40In the Money	$124.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	SAMIn the Money	$125.40In the Money	$134.40In the Money	$111.20In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	SAMIn the Money	$135.40In the Money	$144.40In the Money	$121.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	SAMIn the Money	$145.40In the Money	$154.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	SAMIn the Money	$155.40In the Money	$164.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	SAMIn the Money	$165.40In the Money	$174.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	SAMIn the Money	$175.40In the Money	$184.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	SAMIn the Money	$185.40In the Money	$194.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	SAMIn the Money	$195.40In the Money	$204.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	SAMIn the Money	$205.40In the Money	$214.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$520.00	SAMIn the Money	$215.40In the Money	$224.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Boston Beer Company Inc
NYSE:SAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)