Australia markets open in 2 hours 21 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.29+11.31 (+3.43%)
At close: 04:00PM EDT
339.00 -2.29 (-0.67%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220916C002300002022-02-14 1:05AM EDT230.00216.000.000.000.00--00.00%
SAM220916C002800002022-06-21 2:42PM EDT280.0045.0069.3077.800.00-33058.94%
SAM220916C002900002022-06-07 12:24PM EDT290.0058.3062.7067.000.00--355.34%
SAM220916C003000002022-06-24 2:20PM EDT300.0058.9054.2061.50+7.70+15.04%11154.65%
SAM220916C003100002022-06-23 9:34AM EDT310.0033.5049.0053.400.00-22353.83%
SAM220916C003200002022-06-23 9:34AM EDT320.0028.4043.5046.900.00-2753.39%
SAM220916C003300002022-06-24 9:32AM EDT330.0035.0037.4041.20+4.30+14.01%21852.37%
SAM220916C003400002022-06-23 1:07PM EDT340.0027.8032.2037.000.00-42752.52%
SAM220916C003500002022-06-22 2:30PM EDT350.0015.0027.1031.300.00-16350.88%
SAM220916C003600002022-06-17 11:30AM EDT360.009.4023.1026.700.00-123150.24%
SAM220916C003700002022-06-24 10:14AM EDT370.0018.7319.4022.70+3.33+21.62%13452.20%
SAM220916C003800002022-06-24 3:25PM EDT380.0017.6016.5019.60+1.90+12.10%517152.16%
SAM220916C003900002022-06-23 3:21PM EDT390.0012.6013.5015.600.00-22349.99%
SAM220916C004000002022-06-24 11:09AM EDT400.0011.009.6013.50+3.20+41.03%212850.39%
SAM220916C004100002022-06-24 11:03AM EDT410.009.005.5010.90+3.10+52.54%36949.30%
SAM220916C004200002022-06-24 10:54AM EDT420.006.707.1010.30+1.10+19.64%22851.56%
SAM220916C004300002022-06-24 3:27PM EDT430.006.906.409.60+4.30+165.38%25053.36%
SAM220916C004400002022-06-07 3:19PM EDT440.005.244.607.700.00-23552.22%
SAM220916C004500002022-06-24 3:36PM EDT450.004.704.105.60+2.45+108.89%15949.83%
SAM220916C004600002022-06-14 9:38AM EDT460.002.303.605.800.00-21652.97%
SAM220916C004700002022-06-07 9:52AM EDT470.003.002.854.900.00-11352.93%
SAM220916C004800002022-06-24 9:50AM EDT480.002.502.305.20-2.20-46.81%21951.61%
SAM220916C004900002022-06-14 9:44AM EDT490.001.501.103.000.00-1551.06%
SAM220916C005000002022-06-23 3:26PM EDT500.001.551.452.950.00-112052.93%
SAM220916C005100002022-06-06 2:15PM EDT510.002.300.002.200.00-101851.61%
SAM220916C005200002022-03-22 2:59PM EDT520.0015.922.407.200.00-1163.71%
SAM220916C005300002022-05-16 2:43PM EDT530.003.250.004.800.00-11356.30%
SAM220916C005400002022-06-02 1:42PM EDT540.001.900.151.300.00-111351.79%
SAM220916C005500002022-06-13 9:51AM EDT550.001.000.001.700.00-11556.03%
SAM220916C005600002022-04-22 1:23PM EDT560.001.600.355.000.00-1262.89%
SAM220916C005700002022-05-17 11:10AM EDT570.001.600.004.800.00-1163.20%
SAM220916C005800002022-06-15 9:30AM EDT580.000.600.002.750.00-2258.62%
SAM220916C006000002022-06-08 10:45AM EDT600.000.500.004.800.00-1567.94%
SAM220916C006200002022-05-13 12:13PM EDT620.003.000.004.800.00-2970.94%
SAM220916C006400002022-05-31 11:44AM EDT640.001.000.004.800.00-15773.79%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220916P001650002022-06-14 10:58AM EDT165.001.900.451.800.00--182.01%
SAM220916P001700002022-05-24 2:24PM EDT170.002.200.604.200.00--191.38%
SAM220916P001750002022-06-13 12:27PM EDT175.002.000.802.250.00-1280.42%
SAM220916P001850002022-05-31 9:49AM EDT185.001.701.202.750.00-4678.44%
SAM220916P001950002022-05-16 12:07AM EDT195.003.870.000.000.00--025.00%
SAM220916P002000002022-03-14 10:43AM EDT200.005.700.004.800.00--172.79%
SAM220916P002100002022-06-16 12:42PM EDT210.006.201.504.000.00-32769.30%
SAM220916P002200002022-05-20 2:34PM EDT220.006.806.307.500.00-2281.87%
SAM220916P002300002022-06-14 1:09PM EDT230.009.102.956.100.00-3566.58%
SAM220916P002400002022-06-15 1:39PM EDT240.009.904.506.300.00-2464.21%
SAM220916P002500002022-06-24 1:40PM EDT250.006.105.707.60-7.70-55.80%3962.62%
SAM220916P002600002022-06-16 10:39AM EDT260.0017.205.7012.000.00-21063.04%
SAM220916P002700002022-06-17 2:27PM EDT270.0018.717.9011.900.00-12259.67%
SAM220916P002800002022-06-23 11:42AM EDT280.0014.1010.0012.400.00-12856.60%
SAM220916P002900002022-06-16 3:42PM EDT290.0029.0012.1014.200.00-1954.52%
SAM220916P003000002022-06-22 3:58PM EDT300.0024.2014.5017.300.00-22653.42%
SAM220916P003100002022-06-08 1:16PM EDT310.0021.6317.7020.100.00-11952.08%
SAM220916P003200002022-06-24 3:00PM EDT320.0021.8021.0023.60-11.70-34.93%156950.73%
SAM220916P003300002022-06-13 9:54AM EDT330.0046.2525.3028.000.00-1950.21%
SAM220916P003400002022-06-23 3:04PM EDT340.0037.3029.9032.700.00-216051.58%
SAM220916P003500002022-06-24 10:18AM EDT350.0039.5034.4038.40-21.50-35.25%16051.65%
SAM220916P003600002022-06-08 1:16PM EDT360.0046.0640.2045.700.00-13453.48%
SAM220916P003700002022-06-16 1:20PM EDT370.0084.4046.1050.000.00-21949.99%
SAM220916P003800002022-06-09 11:54AM EDT380.0065.8352.7057.400.00-11550.70%
SAM220916P003900002022-05-11 1:18PM EDT390.0065.9078.8086.000.00-173179.12%
SAM220916P004000002022-06-15 1:48PM EDT400.00105.0066.6074.000.00-113553.55%
SAM220916P004100002022-05-23 3:19PM EDT410.0089.6096.00105.000.00-11484.76%
SAM220916P004200002022-06-14 11:25AM EDT420.00122.3682.7090.300.00-11054.11%
SAM220916P004300002022-06-22 11:31AM EDT430.00121.5090.7098.800.00-1454.39%
SAM220916P004400002022-06-01 3:43PM EDT440.0099.9099.90107.900.00-1955.57%
SAM220916P004500002022-06-09 10:56AM EDT450.00126.77109.50117.500.00-1657.59%
SAM220916P004600002022-06-14 11:38AM EDT460.00160.80117.20125.500.00-11255.58%
SAM220916P004800002022-05-04 1:28PM EDT480.00113.15131.20137.700.00--20.00%
SAM220916P004900002022-03-14 12:10AM EDT490.00150.700.000.000.00--00.00%
SAM220916P005000002022-06-14 10:45AM EDT500.00198.80155.00164.000.00-1261.05%
SAM220916P005100002022-03-14 12:10AM EDT510.00171.550.000.000.00--00.00%
SAM220916P005200002022-05-16 12:07AM EDT520.00163.400.000.000.00--00.00%
SAM220916P005400002022-06-24 12:27PM EDT540.00201.18194.40203.50+13.18+7.01%2067.69%
SAM220916P005600002022-05-17 3:29PM EDT560.00203.70265.20275.000.00-10162.43%
SAM220916P005700002022-04-22 10:21AM EDT570.00206.00236.00245.500.00-1193.61%
SAM220916P006000002022-03-10 4:59PM EDT600.00251.30220.00229.500.00-120.00%
SAM220916P006400002022-05-27 2:37PM EDT640.00283.00294.00303.500.00-1084.78%