Australia markets close in 6 hours 9 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
333.99-7.30 (-2.14%)
At close: 04:00PM EDT
349.99 +16.00 (+4.79%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220715C001700002022-06-17 3:24PM EDT170.00126.00160.00168.400.00-11129.00%
SAM220715C001900002022-05-20 9:38AM EDT190.00139.00103.00111.000.00-110.00%
SAM220715C002500002022-06-22 3:42PM EDT250.0062.1079.8087.500.00-12105.52%
SAM220715C002700002022-06-17 9:32AM EDT270.0031.1660.5068.700.00-1155.05%
SAM220715C002900002022-06-23 10:58AM EDT290.0044.1041.7049.700.00-222150.33%
SAM220715C003000002022-06-27 12:59PM EDT300.0042.1133.1040.90-3.43-7.53%24968.98%
SAM220715C003100002022-06-24 10:13AM EDT310.0032.0028.3032.000.00-110053.50%
SAM220715C003200002022-06-24 10:45AM EDT320.0024.1020.5024.100.00-147655.79%
SAM220715C003300002022-06-27 9:30AM EDT330.0021.8415.1017.70+1.57+7.75%117553.15%
SAM220715C003400002022-06-27 3:39PM EDT340.0011.5010.3012.00-3.50-23.33%326649.63%
SAM220715C003500002022-06-27 10:23AM EDT350.007.756.508.20-4.65-37.50%224049.05%
SAM220715C003600002022-06-27 3:41PM EDT360.004.653.804.60-2.20-32.12%927345.26%
SAM220715C003700002022-06-27 1:15PM EDT370.003.501.303.80-1.00-22.22%74750.20%
SAM220715C003800002022-06-27 3:46PM EDT380.001.641.253.20-1.15-41.22%24954.74%
SAM220715C003900002022-06-27 10:20AM EDT390.001.130.351.10-0.37-24.67%56946.62%
SAM220715C004000002022-06-27 10:20AM EDT400.000.800.201.00-0.30-27.27%510751.25%
SAM220715C004100002022-06-09 11:05AM EDT410.000.700.051.550.00-1754.13%
SAM220715C004200002022-06-27 12:50PM EDT420.000.050.001.45-0.65-92.86%11658.01%
SAM220715C004300002022-05-24 9:35AM EDT430.001.780.004.800.00--180.46%
SAM220715C004400002022-06-06 10:18AM EDT440.000.950.004.800.00-1385.74%
SAM220715C004500002022-06-06 12:42PM EDT450.000.400.004.800.00-12190.83%
SAM220715C004600002022-06-14 3:54PM EDT460.000.840.004.800.00-1195.73%
SAM220715C004900002022-06-21 9:51AM EDT490.000.050.004.800.00--1109.45%
SAM220715C005000002022-06-24 11:07AM EDT500.000.050.000.050.00-151561.72%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220715P001650002022-06-23 9:30AM EDT165.000.200.000.050.00-15107.81%
SAM220715P001700002022-06-13 1:19PM EDT170.000.930.000.550.00--1133.59%
SAM220715P001800002022-06-24 9:38AM EDT180.000.200.000.300.00-11114.26%
SAM220715P001850002022-06-24 11:07AM EDT185.000.050.004.800.00-56170.97%
SAM220715P001900002022-06-24 9:39AM EDT190.000.250.000.200.00-24100.20%
SAM220715P002000002022-06-24 11:06AM EDT200.000.100.000.350.00-5598.05%
SAM220715P002300002022-06-24 10:33AM EDT230.000.200.001.500.00-103591.89%
SAM220715P002400002022-06-17 9:39AM EDT240.002.200.000.800.00-1774.51%
SAM220715P002500002022-06-27 3:13PM EDT250.000.500.501.20-0.80-61.54%24675.93%
SAM220715P002600002022-06-24 10:07AM EDT260.000.780.004.800.00-13185.14%
SAM220715P002700002022-06-22 10:49AM EDT270.003.100.901.300.00-22162.11%
SAM220715P002800002022-06-27 2:56PM EDT280.001.450.351.85-0.23-13.69%96053.47%
SAM220715P002900002022-06-24 11:03AM EDT290.002.502.152.650.00-3217555.51%
SAM220715P003000002022-06-27 3:31PM EDT300.003.302.554.20-0.25-7.04%28851.45%
SAM220715P003100002022-06-27 3:53PM EDT310.005.603.406.40+0.70+14.29%410754.53%
SAM220715P003200002022-06-27 3:53PM EDT320.008.507.109.20+2.20+34.92%98652.44%
SAM220715P003300002022-06-27 2:42PM EDT330.0010.8010.9015.50+1.50+16.13%113251.41%
SAM220715P003400002022-06-24 3:57PM EDT340.0014.6514.5018.800.00-444752.33%
SAM220715P003500002022-06-24 11:39AM EDT350.0019.6421.4024.600.00-32350.47%
SAM220715P003600002022-06-17 12:18PM EDT360.0065.4026.9032.800.00-11254.27%
SAM220715P003700002022-06-23 10:52AM EDT370.0045.0033.5041.800.00-21659.34%
SAM220715P003800002022-06-27 1:19PM EDT380.0042.4042.6051.90-39.10-47.98%1468.16%
SAM220715P003900002022-06-15 12:42PM EDT390.0091.0052.0061.000.00-2471.55%
SAM220715P004000002022-06-21 12:56PM EDT400.0096.8061.7070.500.00-1376.00%
SAM220715P004100002022-06-13 1:12PM EDT410.00116.7371.5080.500.00--182.65%
SAM220715P004200002022-06-13 1:12PM EDT420.00126.6581.5090.500.00--188.98%
SAM220715P004300002022-06-17 12:51PM EDT430.00134.5091.50100.500.00-1195.02%
SAM220715P004500002022-06-13 9:49AM EDT450.00147.00111.50119.600.00-10100.21%
SAM220715P004600002022-05-25 2:28PM EDT460.00131.87114.50124.000.00--00.00%
SAM220715P004700002022-05-26 10:53AM EDT470.00126.00124.50134.000.00--00.00%