Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
407.86-7.48 (-1.80%)
As of 11:17AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220218C003800002022-01-26 10:35AM EST380.0054.3041.6045.800.00-1271.55%
SAM220218C003900002022-01-19 3:32PM EST390.0080.0035.6039.300.00--370.75%
SAM220218C004000002022-01-25 1:39PM EST400.0055.3028.8032.700.00-1167.40%
SAM220218C004100002022-01-27 3:53PM EST410.0030.5024.5026.800.00-4766.75%
SAM220218C004200002022-01-27 2:06PM EST420.0026.8020.2023.100.00-21267.40%
SAM220218C004300002022-01-28 10:04AM EST430.0018.0015.2019.30-1.64-8.35%14165.60%
SAM220218C004400002022-01-27 3:01PM EST440.0015.4011.8015.900.00-86264.94%
SAM220218C004500002022-01-28 9:50AM EST450.0010.9010.2011.60-2.60-19.26%111564.09%
SAM220218C004600002022-01-27 2:00PM EST460.009.007.509.00-1.70-15.89%24362.65%
SAM220218C004700002022-01-27 2:01PM EST470.008.906.108.600.00-92965.69%
SAM220218C004800002022-01-27 1:15PM EST480.007.804.806.400.00-66664.83%
SAM220218C004900002022-01-27 1:15PM EST490.006.263.605.000.00-45864.45%
SAM220218C005000002022-01-28 10:27AM EST500.003.402.804.20-0.60-15.00%313365.30%
SAM220218C005100002022-01-28 9:59AM EST510.003.292.203.10-0.71-17.75%16264.94%
SAM220218C005200002022-01-27 11:21AM EST520.003.751.852.600.00-35066.26%
SAM220218C005300002022-01-28 10:17AM EST530.001.801.403.40-0.20-10.00%24571.31%
SAM220218C005400002022-01-27 10:21AM EST540.002.100.852.100.00-15767.80%
SAM220218C005500002022-01-26 11:37AM EST550.001.430.752.000.00-12970.29%
SAM220218C005600002022-01-27 9:43AM EST560.001.900.253.600.00-18078.56%
SAM220218C005700002022-01-27 9:43AM EST570.001.650.053.100.00-12178.76%
SAM220218C005800002022-01-28 10:27AM EST580.000.800.501.400.00-23774.93%
SAM220218C005900002022-01-24 11:16AM EST590.001.160.001.850.00-34377.49%
SAM220218C006000002022-01-27 3:33PM EST600.000.410.001.300.00-35076.03%
SAM220218C006100002022-01-26 10:26AM EST610.000.500.054.500.00-11197.53%
SAM220218C006200002022-01-25 10:28AM EST620.000.700.001.500.00-212483.06%
SAM220218C006300002022-01-21 12:43PM EST630.001.400.004.600.00-11103.69%
SAM220218C006400002022-01-24 10:35AM EST640.000.800.004.800.00-211107.43%
SAM220218C006500002022-01-25 10:33AM EST650.001.500.004.800.00-166110.25%
SAM220218C006600002022-01-20 3:44PM EST660.000.950.001.000.00-11387.92%
SAM220218C006800002022-01-24 9:44AM EST680.000.050.004.600.00-216117.42%
SAM220218C006900002021-12-28 2:42PM EST690.002.130.354.800.00--1122.55%
SAM220218C007000002022-01-24 12:05PM EST700.000.250.052.000.00-13107.13%
SAM220218C007100002021-12-28 2:27PM EST710.001.150.004.800.00--1125.98%
SAM220218C007200002022-01-18 9:36AM EST720.000.750.002.500.00-20115.06%
SAM220218C007300002022-01-24 11:32AM EST730.000.300.003.900.00-46126.12%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220218P003000002022-01-28 10:53AM EST300.001.550.302.30+0.30+24.00%23375.37%
SAM220218P003100002022-01-26 12:54PM EST310.001.301.802.250.00-2075.59%
SAM220218P003200002022-01-27 3:59PM EST320.002.601.703.200.00-13671.78%
SAM220218P003300002022-01-27 1:15PM EST330.002.822.904.900.00-112673.46%
SAM220218P003400002022-01-27 3:39PM EST340.004.403.805.000.00-612068.30%
SAM220218P003500002022-01-28 9:31AM EST350.005.005.507.10-0.80-13.79%13368.69%
SAM220218P003600002022-01-28 10:07AM EST360.008.107.708.80+0.75+10.20%15467.44%
SAM220218P003700002022-01-28 9:48AM EST370.0011.909.7011.30+5.10+75.00%115465.76%
SAM220218P003800002022-01-27 2:17PM EST380.0010.8011.4014.100.00-44162.73%
SAM220218P003900002022-01-27 3:39PM EST390.0016.2016.4017.300.00-66863.45%
SAM220218P004000002022-01-27 3:58PM EST400.0018.9820.1021.900.00-416262.58%
SAM220218P004100002022-01-28 10:16AM EST410.0026.3523.4028.00+2.91+12.41%533661.52%
SAM220218P004200002022-01-28 10:16AM EST420.0031.8530.1032.90+3.35+11.75%77961.64%
SAM220218P004300002022-01-28 10:38AM EST430.0036.2435.4038.40+4.34+13.61%38059.14%
SAM220218P004400002022-01-28 9:32AM EST440.0041.2242.8045.80+9.76+31.02%17360.33%
SAM220218P004500002022-01-28 10:24AM EST450.0050.5148.2052.30+1.79+3.67%112455.76%
SAM220218P004600002022-01-28 10:09AM EST460.0059.6056.0061.80+11.10+22.89%110057.75%
SAM220218P004700002022-01-24 12:43PM EST470.0045.5062.9070.300.00-104754.99%
SAM220218P004800002022-01-28 9:44AM EST480.0072.4671.6079.10+5.66+8.47%15354.55%
SAM220218P004900002022-01-21 2:51PM EST490.0055.6380.7088.500.00-142055.26%
SAM220218P005000002022-01-27 3:23PM EST500.0090.3089.9096.800.00-106750.83%
SAM220218P005100002022-01-27 3:33PM EST510.0097.9299.30106.300.00-126573.07%
SAM220218P005200002022-01-27 9:51AM EST520.0097.00108.00116.400.00-42277.92%
SAM220218P005300002022-01-26 1:51PM EST530.00103.30118.40125.600.00-16477.84%
SAM220218P005400002022-01-27 3:46PM EST540.00127.00127.10135.200.00-27379.41%
SAM220218P005500002022-01-27 2:36PM EST550.00135.42137.70145.900.00-42787.39%
SAM220218P005600002022-01-14 3:13PM EST560.00119.62146.70155.400.00-5788.11%
SAM220218P005700002022-01-24 11:58AM EST570.00126.10156.50165.600.00-5892.97%
SAM220218P005900002022-01-13 10:58AM EST590.00105.60176.80184.900.00-1195.07%
SAM220218P006000002022-01-24 11:57AM EST600.00155.90186.20195.000.00-61099.04%
SAM220218P006100002022-01-18 3:11PM EST610.00167.43196.70205.000.00--1102.21%
SAM220218P006200002022-01-18 3:11PM EST620.00177.25206.90214.600.00--1102.12%
SAM220218P006400002022-01-24 12:01PM EST640.00192.80226.90234.400.00-66106.23%
SAM220218P006500002022-01-20 12:07PM EST650.00182.30236.10244.600.00-13110.82%
SAM220218P007000002022-01-19 12:22PM EST700.00242.09286.00294.500.00--2123.14%