Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
415.12-0.22 (-0.05%)
As of 12:13PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220617C002600002022-01-14 10:33AM EST260.00197.00155.10163.300.00-1254.05%
SAM220617C002800002021-11-18 3:09PM EST280.00200.00253.00262.000.00--4232.68%
SAM220617C002900002022-01-14 12:16PM EST290.00161.60128.60136.600.00-2051.97%
SAM220617C003000002021-12-14 12:47PM EST300.00220.00192.00199.900.00-10154.03%
SAM220617C003300002021-11-10 6:51AM EST330.00301.00188.50197.000.00--1166.11%
SAM220617C003400002022-01-10 10:38AM EST340.00176.8090.2098.700.00--051.42%
SAM220617C003500002022-01-10 10:38AM EST350.00168.4183.1091.600.00-5850.83%
SAM220617C003600002022-01-25 1:13PM EST360.00102.5877.5085.200.00--251.21%
SAM220617C003700002021-11-10 6:51AM EST370.00183.10156.40162.600.00--13144.30%
SAM220617C003800002021-11-10 6:51AM EST380.00180.40150.10154.200.00-810140.18%
SAM220617C003900002021-11-10 6:51AM EST390.00169.10142.40146.800.00-2324135.87%
SAM220617C004000002022-01-19 12:36PM EST400.0089.5055.0061.400.00-3553.18%
SAM220617C004200002022-01-27 12:27PM EST420.0056.0443.5051.300.00-1152.09%
SAM220617C004300002022-01-25 1:13PM EST430.0059.0238.3046.100.00--151.00%
SAM220617C004400002022-01-26 10:32AM EST440.0050.4035.1043.500.00-12052.16%
SAM220617C004500002022-01-27 10:15AM EST450.0035.0030.6038.30-4.20-10.71%1750.53%
SAM220617C004600002022-01-20 10:18AM EST460.0054.4028.0035.800.00-3851.29%
SAM220617C004700002022-01-21 10:06AM EST470.0046.2824.8032.700.00-1751.22%
SAM220617C004800002021-12-23 10:43AM EST480.0092.8533.1039.600.00-11457.71%
SAM220617C004900002022-01-27 1:05PM EST490.0027.0019.9027.900.00-21551.83%
SAM220617C005000002022-01-28 10:31AM EST500.0020.0017.2025.20-3.80-15.97%14551.51%
SAM220617C005100002022-01-26 3:35PM EST510.0022.0014.9022.900.00-21551.40%
SAM220617C005200002022-01-26 10:06AM EST520.0021.7013.0019.200.00-103949.49%
SAM220617C005300002022-01-26 10:07AM EST530.0021.0011.9018.500.00-21150.79%
SAM220617C005400002022-01-25 11:48AM EST540.0020.009.5016.900.00-14150.89%
SAM220617C005500002022-01-27 1:29PM EST550.0013.808.2014.800.00-21250.18%
SAM220617C005600002022-01-19 3:43PM EST560.0022.007.7012.700.00-246649.21%
SAM220617C005700002022-01-14 9:44AM EST570.0021.516.9011.300.00-12648.97%
SAM220617C005800002022-01-20 1:25PM EST580.0017.535.1011.700.00-13151.20%
SAM220617C005900002022-01-28 10:09AM EST590.007.505.009.10-1.93-20.47%23648.82%
SAM220617C006000002022-01-24 10:30AM EST600.009.794.808.200.00-23748.83%
SAM220617C006100002021-12-30 10:13AM EST610.0029.303.407.600.00-52749.23%
SAM220617C006200002022-01-05 2:53PM EST620.0024.903.107.200.00-21349.89%
SAM220617C006300002022-01-14 1:31PM EST630.008.902.456.700.00-1450.28%
SAM220617C006400002021-12-29 2:59PM EST640.0021.002.806.400.00-14051.00%
SAM220617C006500002022-01-28 10:09AM EST650.004.002.256.10-2.04-33.77%15151.64%
SAM220617C006600002022-01-26 12:29PM EST660.004.501.555.200.00-11150.90%
SAM220617C006700002022-01-26 12:58PM EST670.004.502.305.100.00-54251.84%
SAM220617C006800002022-01-27 12:09PM EST680.003.601.304.500.00-142851.53%
SAM220617C006900002022-01-24 9:55AM EST690.002.751.004.40-0.88-24.24%16952.39%
SAM220617C007000002022-01-25 3:08PM EST700.003.400.804.800.00-214054.49%
SAM220617C007100002022-01-27 2:06PM EST710.001.110.753.900.00-13353.17%
SAM220617C007200002022-01-19 2:01PM EST720.003.860.653.000.00-101851.45%
SAM220617C007300002022-01-26 3:58PM EST730.001.951.602.850.00-12351.92%
SAM220617C007400002022-01-26 3:55PM EST740.001.951.402.650.00-2652.16%
SAM220617C007500002022-01-26 9:46AM EST750.002.001.252.500.00-22352.53%
SAM220617C007600002022-01-20 10:39AM EST760.003.141.202.350.00-19450.38%
SAM220617C007700002022-01-07 12:56PM EST770.008.700.452.200.00-3553.12%
SAM220617C007800002022-01-28 10:09AM EST780.001.301.102.05-0.20-13.33%1751.09%
SAM220617C007900002022-01-27 1:56PM EST790.001.690.502.000.00-294350.09%
SAM220617C008000002022-01-28 10:26AM EST800.001.250.551.80-0.41-24.70%19250.40%
SAM220617C008100002021-12-20 10:44AM EST810.009.701.354.900.00-11160.07%
SAM220617C008200002021-12-22 11:09AM EST820.006.750.002.350.00-1451.93%
SAM220617C008400002021-12-08 2:39PM EST840.005.403.007.100.00-7868.54%
SAM220617C008500002021-12-23 2:26PM EST850.005.330.004.800.00-11160.50%
SAM220617C008600002021-11-12 9:52AM EST860.004.505.0013.000.00-1479.54%
SAM220617C008700002021-11-10 6:51AM EST870.0012.301.255.900.00-1166.49%
SAM220617C008800002021-11-10 6:51AM EST880.0017.400.805.600.00-5565.94%
SAM220617C008900002021-11-02 11:56AM EST890.006.600.154.800.00-151163.82%
SAM220617C009000002022-01-28 10:44AM EST900.002.000.004.80+1.40+233.33%21264.22%
SAM220617C009200002021-12-13 10:06AM EST920.003.261.706.400.00-2771.87%
SAM220617C009400002021-11-10 6:51AM EST940.0053.300.004.000.00-2265.09%
SAM220617C009500002022-01-26 1:16PM EST950.000.600.004.800.00-6967.68%
SAM220617C009600002021-12-07 11:49AM EST960.002.731.205.900.00-1572.99%
SAM220617C009700002021-11-10 6:51AM EST970.007.300.203.800.00-1367.05%
SAM220617C009800002021-12-22 1:13PM EST980.002.700.004.800.00-109369.64%
SAM220617C009900002022-01-26 12:29PM EST990.000.750.004.800.00-29570.29%
SAM220617C010000002022-01-27 10:19AM EST1,000.000.050.051.50-0.45-90.00%656760.43%
SAM220617C010100002021-11-10 6:51AM EST1,010.0012.045.407.300.00--3484.99%
SAM220617C010200002021-10-21 1:42PM EST1,020.004.130.704.400.00--172.85%
SAM220617C010300002021-10-20 2:32PM EST1,030.004.420.804.400.00-31073.69%
SAM220617C010400002022-01-25 3:37PM EST1,040.000.750.004.800.00-11073.36%
SAM220617C010500002021-11-23 10:34AM EST1,050.001.700.254.800.00-4274.55%
SAM220617C010600002021-11-10 6:51AM EST1,060.008.701.102.350.00-3170.94%
SAM220617C010700002021-11-10 6:51AM EST1,070.0010.502.456.800.00-1183.83%
SAM220617C010800002021-12-20 2:20PM EST1,080.001.800.004.800.00-1375.70%
SAM220617C011000002022-01-26 1:19PM EST1,100.000.500.004.700.00-11076.57%
SAM220617C011100002021-12-01 3:17PM EST1,110.001.700.004.800.00-12577.38%
SAM220617C011200002021-12-31 9:44AM EST1,120.000.050.004.800.00-2577.93%
SAM220617C011300002021-11-04 8:54AM EST1,130.004.130.054.800.00-11078.60%
SAM220617C011400002021-12-07 9:48AM EST1,140.002.000.104.800.00-2179.26%
SAM220617C011500002021-11-10 6:51AM EST1,150.004.600.252.600.00-1473.79%
SAM220617C011700002021-12-20 3:13PM EST1,170.001.140.001.500.00-3468.90%
SAM220617C011800002021-12-23 12:52PM EST1,180.000.050.004.800.00-13581.10%
SAM220617C011900002021-12-08 10:02AM EST1,190.001.550.004.800.00-1181.60%
SAM220617C012000002022-01-27 1:37PM EST1,200.000.440.200.650.00-522765.87%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220617P002300002022-01-26 3:23PM EST230.002.851.403.700.00-33359.06%
SAM220617P002500002022-01-21 3:11PM EST250.002.620.154.800.00-20651.55%
SAM220617P002600002021-12-22 3:07PM EST260.002.500.654.300.00-1354.80%
SAM220617P002700002022-01-25 9:35AM EST270.003.503.106.400.00--552.53%
SAM220617P002800002022-01-25 11:26AM EST280.005.645.0010.200.00-20456.06%
SAM220617P002900002021-12-31 12:35PM EST290.005.605.2012.400.00-12054.79%
SAM220617P003000002022-01-27 10:49AM EST300.009.505.5013.100.00-14851.94%
SAM220617P003100002022-01-21 9:49AM EST310.007.207.6015.300.00-12451.96%
SAM220617P003200002022-01-27 3:46PM EST320.0014.4011.7018.000.00-12153.43%
SAM220617P003300002022-01-27 10:03AM EST330.0014.0813.2021.400.00-121052.88%
SAM220617P003400002022-01-26 10:17AM EST340.0017.9317.7023.400.00-51053.04%
SAM220617P003500002022-01-27 10:56AM EST350.0020.1019.0027.200.00-32551.93%
SAM220617P003600002022-01-24 1:31PM EST360.0020.4724.4031.400.00-1253.17%
SAM220617P003700002022-01-24 10:24AM EST370.0034.9027.7035.10+9.90+39.60%1752.49%
SAM220617P003800002021-11-19 10:33AM EST380.0025.7513.3021.000.00-11936.48%
SAM220617P003900002022-01-21 3:55PM EST390.0032.1036.0043.800.00-32251.83%
SAM220617P004000002022-01-25 1:05PM EST400.0030.1041.3048.300.00-17051.70%
SAM220617P004100002022-01-28 10:38AM EST410.0049.2444.9053.00+11.74+31.31%11050.53%
SAM220617P004200002022-01-25 11:36AM EST420.0044.7050.2059.300.00-220850.71%
SAM220617P004300002022-01-24 10:57AM EST430.0047.4056.4064.100.00-103650.30%
SAM220617P004400002022-01-27 3:02PM EST440.0065.5462.1069.900.00-43053.65%
SAM220617P004500002022-01-27 9:36AM EST450.0066.1568.1076.000.00-24453.30%
SAM220617P004600002022-01-26 3:08PM EST460.0070.8875.4083.500.00-23650.10%
SAM220617P004700002022-01-18 11:12AM EST470.0064.6182.7090.800.00-15650.41%
SAM220617P004800002022-01-21 3:19PM EST480.0072.2088.3095.800.00-27052.28%
SAM220617P004900002022-01-26 3:08PM EST490.0090.9795.70103.900.00-23853.01%
SAM220617P005000002022-01-27 9:50AM EST500.0099.47103.10110.500.00-28951.98%
SAM220617P005100002022-01-25 1:22PM EST510.0096.54110.90118.600.00-107052.32%
SAM220617P005200002022-01-27 9:50AM EST520.00114.16120.10125.700.00-16351.36%
SAM220617P005300002022-01-27 9:36AM EST530.00123.10126.30134.000.00-11251.54%
SAM220617P005400002022-01-21 10:12AM EST540.00110.51135.00143.500.00-104252.98%
SAM220617P005500002022-01-18 12:01AM EST550.00122.18142.80151.000.00--551.88%
SAM220617P005600002022-01-21 2:30PM EST560.00157.10151.60159.30+26.50+20.29%13551.54%
SAM220617P005700002021-11-10 6:51AM EST570.00120.00101.30104.000.00-1110.00%
SAM220617P005800002022-01-04 11:49AM EST580.00109.18169.70177.000.00-317651.83%
SAM220617P005900002022-01-27 2:43PM EST590.00184.40179.00187.000.00-2453.46%
SAM220617P006000002022-01-24 12:27PM EST600.00169.00187.10195.300.00-32152.47%
SAM220617P006100002022-01-28 9:51AM EST610.00204.70198.80206.50+67.70+49.42%21755.82%
SAM220617P006200002021-12-22 9:33AM EST620.00125.86178.00185.900.00-270.00%
SAM220617P006300002022-01-05 2:36PM EST630.00147.42214.90224.000.00-1254.71%
SAM220617P006400002022-01-24 10:21AM EST640.00211.00224.30232.500.00-1753.40%
SAM220617P006500002021-12-21 11:46AM EST650.00147.67205.80213.300.00-260.00%
SAM220617P006600002022-01-26 3:09PM EST660.00239.90243.90252.000.00-2355.00%
SAM220617P006700002021-10-22 10:26AM EST670.00176.000.000.000.00-100.00%
SAM220617P006800002021-11-18 12:12PM EST680.00219.62167.90176.000.00-680.00%
SAM220617P006900002021-12-31 11:24AM EST690.00194.52273.50281.400.00-1457.37%
SAM220617P007000002022-01-18 3:02PM EST700.00259.73283.10291.500.00-135058.72%
SAM220617P007100002021-12-31 1:03PM EST710.00215.50293.10300.900.00-53458.52%
SAM220617P007200002021-12-31 11:50AM EST720.00218.88303.50311.000.00-11959.83%
SAM220617P007300002021-11-10 3:41PM EST730.00268.41227.60235.700.00-1210.00%
SAM220617P007400002021-11-10 6:51AM EST740.00194.00235.20242.700.00-14440.00%
SAM220617P007500002022-01-24 12:47PM EST750.00309.00333.00340.900.00-21850.93%
SAM220617P007900002022-01-20 1:38PM EST790.00326.50372.40380.500.00-2452.03%
SAM220617P008000002021-11-30 3:54PM EST800.00352.50285.50294.300.00-5120.00%
SAM220617P008100002021-11-10 6:51AM EST810.00201.83300.30308.300.00-120.00%
SAM220617P008200002021-11-10 6:51AM EST820.00297.80309.50318.500.00-130.00%
SAM220617P008300002022-01-26 3:08PM EST830.00406.50412.80421.000.00-18257.42%
SAM220617P008500002021-12-30 9:51AM EST850.00343.00430.20439.500.00-2568.26%
SAM220617P008600002022-01-26 3:08PM EST860.00437.00440.50449.500.00-1469.08%
SAM220617P008700002021-12-14 12:43PM EST870.00361.07379.50386.000.00-130.00%
SAM220617P008800002021-12-08 2:44PM EST880.00380.00361.00369.500.00-150.00%
SAM220617P008900002021-11-09 3:31PM EST890.00408.70377.80386.000.00-220.00%
SAM220617P009000002021-12-17 10:53AM EST900.00391.00443.30450.400.00-260.00%
SAM220617P009100002021-12-01 1:21PM EST910.00470.50402.00409.300.00-210.00%
SAM220617P009200002021-11-10 6:51AM EST920.00245.40407.00415.000.00--10.00%
SAM220617P009400002021-11-10 6:51AM EST940.00429.20426.00434.900.00-110.00%
SAM220617P009500002021-11-15 1:14PM EST950.00480.00422.00431.500.00-120.00%
SAM220617P009600002021-10-28 11:10AM EST960.00469.20501.00510.500.00-110.00%
SAM220617P009800002021-11-10 6:51AM EST980.00418.00466.80475.000.00--00.00%
SAM220617P010000002021-11-24 2:50PM EST1,000.00537.00470.00479.600.00-110.00%
SAM220617P010400002021-11-10 6:51AM EST1,040.00355.00526.40534.300.00--20.00%
SAM220617P010500002021-11-10 6:51AM EST1,050.00360.40536.40544.500.00--10.00%
SAM220617P010800002021-11-04 9:51AM EST1,080.00583.47615.50625.000.00-100.00%
SAM220617P011000002021-11-10 6:51AM EST1,100.00569.00584.60593.500.00-370.00%
SAM220617P011100002021-11-24 9:51AM EST1,110.00653.50580.00589.500.00--00.00%
SAM220617P011700002021-11-23 9:45AM EST1,170.00714.54647.30657.000.00-1020.00%
SAM220617P012000002021-11-23 9:45AM EST1,200.00745.08677.50687.500.00-300.00%