Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
416.05+0.71 (+0.17%)
As of 12:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220318C002700002022-01-19 3:46PM EST270.00190.00142.00151.500.00--159.62%
SAM220318C002900002021-11-10 6:51AM EST290.00255.00219.20227.000.00-10310.70%
SAM220318C003000002021-11-10 6:51AM EST300.00273.00209.90217.300.00-12297.61%
SAM220318C003500002022-01-14 11:58AM EST350.00108.7571.8078.700.00-5556.69%
SAM220318C003800002021-10-22 10:50AM EST380.00163.190.000.000.00-100.00%
SAM220318C003900002022-01-07 10:15AM EST390.00126.6743.3049.700.00-11153.52%
SAM220318C004000002022-01-27 3:31PM EST400.0040.8037.5043.500.00-1352.92%
SAM220318C004100002021-10-26 8:34AM EST410.00118.7573.7078.700.00--1120.92%
SAM220318C004200002022-01-28 10:38AM EST420.0028.0825.7033.80-5.92-17.41%12951.41%
SAM220318C004300002022-01-28 12:09PM EST430.0025.2024.8027.60-8.80-25.88%11752.44%
SAM220318C004400002022-01-26 1:36PM EST440.0028.5017.1024.600.00-1955.95%
SAM220318C004500002022-01-28 11:11AM EST450.0016.5016.2019.10-3.15-16.03%14052.28%
SAM220318C004600002022-01-27 2:46PM EST460.0016.8812.3015.900.00-34851.72%
SAM220318C004700002022-01-28 11:09AM EST470.0010.0010.4013.50-3.20-24.24%13551.90%
SAM220318C004800002022-01-27 1:21PM EST480.0012.107.5011.200.00-63551.61%
SAM220318C004900002022-01-26 3:17PM EST490.0011.706.309.800.00-23352.58%
SAM220318C005000002022-01-28 11:22AM EST500.006.806.007.30-1.35-16.56%69250.47%
SAM220318C005100002022-01-28 10:25AM EST510.005.403.906.10-2.60-32.50%2650.72%
SAM220318C005200002022-01-26 1:23PM EST520.006.702.505.200.00-15051.29%
SAM220318C005300002022-01-26 1:36PM EST530.006.102.204.500.00-1252.05%
SAM220318C005400002022-01-27 1:29PM EST540.004.000.404.800.00-27155.78%
SAM220318C005500002022-01-26 11:39AM EST550.004.030.954.100.00-5756.10%
SAM220318C005600002022-01-27 3:02PM EST560.003.102.002.800.00-1068851.75%
SAM220318C005800002022-01-28 9:45AM EST580.002.200.953.50-0.20-8.33%17755.41%
SAM220318C006000002022-01-25 11:11AM EST600.002.000.902.800.00-127757.54%
SAM220318C006200002022-01-25 2:41PM EST620.002.000.502.100.00-13857.72%
SAM220318C006400002022-01-27 12:21PM EST640.001.481.001.80+0.18+13.85%114962.13%
SAM220318C006600002022-01-26 10:10AM EST660.001.230.003.90+0.08+6.96%14369.56%
SAM220318C006700002022-01-24 9:38AM EST670.001.850.001.500.00--161.06%
SAM220318C006800002022-01-24 9:54AM EST680.001.200.004.500.00-27274.96%
SAM220318C007000002022-01-27 1:47PM EST700.000.350.003.500.00-1816874.95%
SAM220318C007200002022-01-28 9:56AM EST720.000.500.001.20-0.71-58.68%123966.46%
SAM220318C007400002022-01-07 9:58AM EST740.000.800.003.600.00-35181.57%
SAM220318C007600002021-12-21 1:48PM EST760.003.000.001.500.00-12574.02%
SAM220318C007800002022-01-04 1:16PM EST780.001.470.003.500.00-11786.98%
SAM220318C008000002022-01-21 10:49AM EST800.000.250.002.550.00-17485.41%
SAM220318C008100002022-01-04 1:16PM EST810.001.020.003.600.00-116691.49%
SAM220318C008200002021-12-07 10:01AM EST820.002.200.004.800.00-22997.35%
SAM220318C008300002021-11-22 11:14AM EST830.002.200.003.400.00-1293.27%
SAM220318C008400002021-12-28 1:25PM EST840.000.050.000.700.00-1576.47%
SAM220318C008500002021-12-22 1:27PM EST850.000.700.004.800.00-113101.32%
SAM220318C008600002021-11-12 12:12PM EST860.002.150.555.400.00-13106.47%
SAM220318C008800002021-10-21 11:31AM EST880.005.700.202.400.00-1795.56%
SAM220318C008900002021-11-10 6:51AM EST890.006.284.809.600.00-57130.88%
SAM220318C009000002022-01-12 10:37AM EST900.000.800.001.500.00-158290.75%
SAM220318C009100002021-12-13 10:10AM EST910.001.000.101.500.00-31192.58%
SAM220318C009200002021-11-11 2:01PM EST920.001.700.101.600.00-212794.38%
SAM220318C009300002021-12-10 10:07AM EST930.000.800.001.500.00-1593.90%
SAM220318C009400002021-11-10 6:51AM EST940.004.240.902.250.00-115105.15%
SAM220318C009500002021-11-15 12:57PM EST950.001.310.054.800.00-323113.56%
SAM220318C009600002021-11-12 11:52AM EST960.001.400.051.500.00-21597.36%
SAM220318C009700002021-12-21 9:40AM EST970.000.260.004.800.00-114115.59%
SAM220318C009800002021-11-10 12:43PM EST980.002.290.051.500.00--299.32%
SAM220318C009900002021-11-08 11:10AM EST990.003.900.001.500.00-1299.88%
SAM220318C010000002021-12-21 2:31PM EST1,000.000.050.000.750.00-137592.87%
SAM220318C010100002021-11-08 3:58PM EST1,010.002.650.001.500.00-13101.76%
SAM220318C010200002021-11-24 12:08PM EST1,020.001.200.004.800.00-12120.90%
SAM220318C010300002021-11-10 6:51AM EST1,030.002.850.505.800.00--1127.41%
SAM220318C010400002021-11-10 6:51AM EST1,040.0017.940.453.100.00-10117.43%
SAM220318C010500002021-11-23 10:34AM EST1,050.000.900.004.700.00-44123.51%
SAM220318C010600002021-11-10 6:51AM EST1,060.0019.700.253.500.00--1120.31%
SAM220318C010700002021-11-10 6:51AM EST1,070.001.750.501.900.00-12113.87%
SAM220318C010800002021-12-29 9:30AM EST1,080.000.750.002.450.00-13115.11%
SAM220318C011000002021-12-29 9:30AM EST1,100.000.700.001.800.00-112112.28%
SAM220318C011200002021-12-23 10:21AM EST1,120.000.960.004.800.00-11130.59%
SAM220318C011400002021-10-22 8:38AM EST1,140.001.500.004.800.00-11132.41%
SAM220318C011600002021-11-10 6:51AM EST1,160.006.500.602.000.00-11122.97%
SAM220318C011800002021-11-22 2:13PM EST1,180.001.380.004.800.00-6029135.91%
SAM220318C012000002022-01-14 2:22PM EST1,200.000.100.050.550.00-638106.40%
SAM220318C012200002021-11-10 6:51AM EST1,220.001.650.004.800.00-12139.28%
SAM220318C012400002021-11-10 6:51AM EST1,240.0048.000.004.800.00-11140.92%
SAM220318C012800002021-11-10 6:51AM EST1,280.001.750.004.800.00-146144.10%
SAM220318C013000002021-10-22 12:51PM EST1,300.000.850.000.000.00-1050.00%
SAM220318C013400002021-11-09 12:38PM EST1,340.001.250.004.800.00-122148.66%
SAM220318C013600002021-11-01 10:32AM EST1,360.000.900.004.800.00-11150.12%
SAM220318C013800002021-11-05 8:36AM EST1,380.001.050.004.800.00-13151.55%
SAM220318C014000002021-11-04 10:20AM EST1,400.001.200.051.950.00-130136.23%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220318P002300002022-01-26 1:49PM EST230.000.800.502.150.00-63487.67%
SAM220318P002400002022-01-18 12:01AM EST240.000.980.004.000.00--188.77%
SAM220318P002500002022-01-24 12:29PM EST250.000.950.004.000.00-1483.11%
SAM220318P002600002022-01-14 9:56AM EST260.000.840.001.750.00-11766.60%
SAM220318P002700002021-11-10 6:51AM EST270.003.950.954.500.00-6677.34%
SAM220318P002800002022-01-20 12:52PM EST280.001.121.002.450.00-1206065.19%
SAM220318P002900002021-11-26 12:04PM EST290.004.700.405.100.00-54266.85%
SAM220318P003000002022-01-26 10:41AM EST300.002.301.705.500.00-73066.02%
SAM220318P003100002022-01-26 10:40AM EST310.003.633.305.700.00-18264.60%
SAM220318P003200002022-01-21 10:50AM EST320.004.004.505.800.00-512061.67%
SAM220318P003300002022-01-27 9:58AM EST330.004.505.609.700.00-13864.18%
SAM220318P003400002022-01-26 11:29AM EST340.006.606.208.800.00-21658.00%
SAM220318P003500002022-01-26 3:18PM EST350.008.807.4011.100.00-414956.83%
SAM220318P003600002022-01-27 9:55AM EST360.0010.4110.3013.300.00-212656.76%
SAM220318P003700002022-01-21 1:10PM EST370.008.2012.6016.500.00-2956.20%
SAM220318P003800002022-01-27 1:29PM EST380.0016.5014.3021.000.00-41855.52%
SAM220318P003900002022-01-27 1:29PM EST390.0020.1016.7022.400.00-43051.93%
SAM220318P004000002022-01-26 2:12PM EST400.0018.7021.0027.700.00-921052.76%
SAM220318P004100002022-01-28 9:54AM EST410.0032.0025.6030.50+3.70+13.07%15550.88%
SAM220318P004200002022-01-28 12:07PM EST420.0038.4231.5038.50+12.02+45.53%18153.54%
SAM220318P004300002022-01-27 12:34PM EST430.0036.1037.0044.100.00-25653.10%
SAM220318P004400002022-01-27 10:09AM EST440.0040.0343.5050.400.00-112653.31%
SAM220318P004500002022-01-28 10:24AM EST450.0056.1148.9056.10+11.91+26.95%113451.36%
SAM220318P004600002022-01-21 1:22PM EST460.0042.6056.7062.900.00-127251.64%
SAM220318P004700002022-01-21 1:13PM EST470.0071.0063.4070.80+22.20+45.49%13451.25%
SAM220318P004800002022-01-27 1:30PM EST480.0073.5070.2078.800.00-217450.31%
SAM220318P004900002022-01-27 2:23PM EST490.0080.8579.2086.900.00-221051.08%
SAM220318P005000002022-01-27 1:51PM EST500.0087.0086.7094.200.00-336757.23%
SAM220318P005200002022-01-26 2:50PM EST520.00100.00105.00113.000.00-114250.87%
SAM220318P005400002022-01-27 1:51PM EST540.00122.50123.30131.800.00-119351.73%
SAM220318P005600002022-01-14 3:21PM EST560.00119.96142.00150.900.00-214252.25%
SAM220318P005800002022-01-24 10:41AM EST580.00144.70162.20170.500.00-115456.33%
SAM220318P006000002022-01-24 1:16PM EST600.00157.00181.50190.300.00-16258.18%
SAM220318P006200002022-01-05 3:34PM EST620.00127.40201.30209.700.00-126359.60%
SAM220318P006400002022-01-05 2:36PM EST640.00142.47221.00230.000.00-14063.31%
SAM220318P006600002021-12-31 12:46PM EST660.00155.30241.20249.800.00-14066.85%
SAM220318P006800002021-12-30 2:40PM EST680.00168.50261.20269.800.00-12570.24%
SAM220318P007000002021-12-31 10:29AM EST700.00189.06281.30289.700.00-16373.50%
SAM220318P007200002022-01-03 10:30AM EST720.00213.87301.00309.900.00-1476.22%
SAM220318P007400002022-01-24 10:00AM EST740.00310.00320.10329.400.00-12172.12%
SAM220318P007600002021-12-28 11:41AM EST760.00256.03340.00348.400.00-71764.84%
SAM220318P007800002021-12-28 9:39AM EST780.00273.010.000.000.00-130.00%
SAM220318P008000002021-12-22 9:31AM EST800.00274.32351.50359.500.00-1050.00%
SAM220318P008100002022-01-20 1:07PM EST810.00346.00391.00400.000.00-1389.44%
SAM220318P008200002021-12-13 1:49PM EST820.00297.250.000.000.00-100.00%
SAM220318P008300002021-12-22 9:31AM EST830.00304.07382.00390.000.00-1000.00%
SAM220318P008400002021-11-10 6:51AM EST840.00172.02327.10334.900.00-230.00%
SAM220318P008500002021-12-03 10:17AM EST850.00400.00340.50349.600.00-100.00%
SAM220318P008600002021-12-14 11:58AM EST860.00341.80366.30373.900.00-100.00%
SAM220318P008700002021-12-22 9:32AM EST870.00343.55421.50429.700.00-300.00%
SAM220318P008800002021-11-10 6:51AM EST880.00236.50366.50374.500.00-110.00%
SAM220318P008900002021-12-07 3:59PM EST890.00393.35386.70394.800.00-14160.00%
SAM220318P009000002021-12-29 9:36AM EST900.00395.78488.00497.000.00-26137.39%
SAM220318P009100002021-11-10 6:51AM EST910.00229.50395.50404.000.00--10.00%
SAM220318P009200002021-12-22 3:55PM EST920.00398.43471.50479.900.00-210.00%
SAM220318P009300002021-11-10 6:51AM EST930.00416.40415.20423.500.00-170.00%
SAM220318P009400002021-12-27 11:34AM EST940.00417.85515.00523.500.00-100.00%
SAM220318P009500002021-12-15 10:32AM EST950.00426.53495.50505.000.00-100.00%
SAM220318P009700002021-12-27 2:09PM EST970.00457.00545.00553.500.00-100.00%
SAM220318P009800002021-12-29 9:36AM EST980.00475.73568.30577.400.00-20149.15%
SAM220318P010000002021-12-27 1:38PM EST1,000.00485.25575.00583.500.00-100.00%
SAM220318P010100002021-11-10 6:51AM EST1,010.00343.25495.30503.500.00-120.00%
SAM220318P010200002021-11-10 6:51AM EST1,020.00326.30504.60514.000.00-640.00%
SAM220318P010300002021-11-16 9:38AM EST1,030.00547.30505.40514.500.00-110.00%
SAM220318P010400002022-01-28 9:47AM EST1,040.00628.00620.80628.70+1.72+0.27%2013105.62%
SAM220318P010500002022-01-27 3:46PM EST1,050.00636.23630.50640.000.00-200113.45%
SAM220318P010600002021-11-10 6:51AM EST1,060.00518.20544.50553.500.00-130.00%
SAM220318P010700002021-12-08 11:58AM EST1,070.00566.30548.20557.500.00-1000.00%
SAM220318P010800002021-11-10 6:51AM EST1,080.00532.20565.40574.000.00-170.00%
SAM220318P011000002022-01-21 10:07AM EST1,100.00650.00681.00689.000.00-10114.75%
SAM220318P011200002022-01-20 9:49AM EST1,120.00662.00700.50709.500.00--0116.46%
SAM220318P011600002021-11-10 6:51AM EST1,160.00458.80644.80653.500.00--10.00%
SAM220318P011800002021-11-10 6:51AM EST1,180.00658.00664.50673.500.00-1100.00%
SAM220318P012000002021-11-10 6:51AM EST1,200.00614.09684.50693.500.00-9100.00%
SAM220318P012200002021-11-10 6:51AM EST1,220.00508.00704.50714.000.00-110.00%
SAM220318P012800002021-11-11 9:38AM EST1,280.00815.50764.90774.000.00--00.00%
SAM220318P013000002021-11-10 6:51AM EST1,300.00582.75785.20793.500.00-100.00%
SAM220318P013200002021-11-10 6:51AM EST1,320.00639.50804.80813.500.00--00.00%
SAM220318P013600002021-11-10 6:51AM EST1,360.00436.00845.00853.500.00--00.00%
SAM220318P013800002022-01-18 12:01AM EST1,380.00930.60960.50969.700.00---137.55%