Australia markets open in 3 hours 41 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
372.28-3.22 (-0.86%)
As of 02:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216C001500002022-11-22 9:54AM EST150.00226.64217.60226.000.00--1267.53%
SAM221216C001550002022-11-09 9:32AM EST155.00192.00212.00220.600.00-11252.49%
SAM221216C001900002022-09-23 2:36PM EST190.00129.80209.00218.000.00-11414.31%
SAM221216C001950002022-10-11 9:08AM EST195.00158.000.000.000.00--10.00%
SAM221216C002000002022-06-16 11:07AM EST200.00104.02126.10135.500.00-120.00%
SAM221216C002300002022-10-13 10:22AM EST230.00138.00180.00188.500.00--1381.49%
SAM221216C002600002022-10-21 8:45AM EST260.00112.50113.40122.000.00-12136.47%
SAM221216C002700002022-11-14 10:42AM EST270.00128.0097.90105.700.00-13110.18%
SAM221216C002900002022-10-21 8:45AM EST290.0085.0084.0092.000.00-11106.09%
SAM221216C003000002022-11-11 2:18PM EST300.00106.0068.5075.700.00-2681.38%
SAM221216C003100002022-10-21 8:42AM EST310.0069.5065.0073.500.00-4991.86%
SAM221216C003200002022-11-25 11:33AM EST320.0052.0049.4056.100.00-12965.24%
SAM221216C003300002022-11-14 9:54AM EST330.0077.4240.1046.400.00-24357.40%
SAM221216C003400002022-11-11 2:40PM EST340.0072.0031.8037.600.00-12953.11%
SAM221216C003500002022-11-29 12:00PM EST350.0023.7026.6028.50-9.40-28.40%35046.17%
SAM221216C003600002022-11-29 12:07PM EST360.0018.6019.7021.00-6.80-26.77%53343.21%
SAM221216C003700002022-11-29 11:19AM EST370.0012.2013.8014.70-6.10-33.33%521141.16%
SAM221216C003800002022-11-29 1:58PM EST380.009.609.109.80-3.00-23.81%510939.94%
SAM221216C003900002022-11-29 1:10PM EST390.005.655.606.60-1.97-25.85%311440.51%
SAM221216C004000002022-11-29 1:42PM EST400.003.303.204.00-1.47-30.82%317239.77%
SAM221216C004100002022-11-29 1:05PM EST410.001.901.852.60-1.25-39.68%5512240.80%
SAM221216C004200002022-11-29 1:59PM EST420.001.300.901.45-0.65-33.33%3914740.27%
SAM221216C004300002022-11-29 11:42AM EST430.000.850.401.20-0.55-39.29%39243.90%
SAM221216C004400002022-11-28 9:53AM EST440.000.500.151.000.00-310647.22%
SAM221216C004500002022-11-25 11:07AM EST450.001.710.101.50+1.26+280.00%120856.80%
SAM221216C004600002022-11-29 11:35AM EST460.000.250.002.65-2.15-89.58%26660.08%
SAM221216C004700002022-11-22 12:47PM EST470.000.300.000.850.00-15152.71%
SAM221216C004800002022-11-16 12:01PM EST480.001.150.004.800.00-12478.74%
SAM221216C004900002022-11-14 12:53PM EST490.001.500.004.800.00-112583.40%
SAM221216C005000002022-11-28 11:07AM EST500.000.100.000.000.00-44925.00%
SAM221216C005100002022-11-28 11:03AM EST510.000.100.004.800.00-1692.27%
SAM221216C005200002022-11-28 10:20AM EST520.000.050.001.850.00-54180.30%
SAM221216C005300002022-11-25 12:25PM EST530.000.050.004.800.00-29100.60%
SAM221216C005400002022-11-25 12:25PM EST540.000.050.004.800.00-232104.58%
SAM221216C005500002022-11-25 12:26PM EST550.000.050.000.200.00-24667.68%
SAM221216C005600002022-11-22 2:20PM EST560.000.050.000.200.00-11370.31%
SAM221216C005700002022-10-05 11:10AM EST570.000.720.004.800.00-17115.87%
SAM221216C005800002022-11-22 2:20PM EST580.000.050.000.200.00-11875.59%
SAM221216C005900002022-09-08 8:30AM EST590.001.150.004.800.00-16122.93%
SAM221216C006000002022-10-31 11:24AM EST600.000.200.004.800.00-611126.34%
SAM221216C006100002022-11-01 12:55PM EST610.000.100.004.800.00--6129.66%
SAM221216C006200002022-11-22 2:22PM EST620.000.050.000.200.00-2485.45%
SAM221216C006300002022-06-07 2:23PM EST630.001.050.004.800.00-25136.08%
SAM221216C006400002022-01-06 10:02AM EST640.0044.0010.3018.500.00-13213.89%
SAM221216C006500002022-06-15 12:10PM EST650.001.500.004.800.00-14142.21%
SAM221216C006600002022-03-24 11:30AM EST660.004.600.404.800.00-12147.36%
SAM221216C006700002022-11-22 2:21PM EST670.000.050.000.200.00-1396.68%
SAM221216C006800002022-11-29 11:13AM EST680.000.050.000.050.00-11287.50%
SAM221216C006900002022-09-19 8:33AM EST690.000.050.000.000.00-1450.00%
SAM221216C007000002022-09-08 12:10PM EST700.000.040.004.800.00-511156.52%
SAM221216C007100002021-11-11 9:56AM EST710.0030.1137.6044.500.00--1341.77%
SAM221216C007200002021-10-22 8:31AM EST720.0037.8023.5029.300.00-11292.87%
SAM221216C007300002022-06-13 9:32AM EST730.000.150.004.800.00-24164.45%
SAM221216C007500002022-04-11 2:53PM EST750.001.500.004.800.00-5046169.51%
SAM221216C007600002022-10-21 9:41AM EST760.000.100.001.700.00-359146.44%
SAM221216C007800002022-10-10 9:40AM EST780.000.050.000.100.00-111110.94%
SAM221216C008000002022-09-20 10:22AM EST800.000.050.000.100.00-2125114.45%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216P001500002022-11-11 2:48PM EST150.000.050.000.100.00-329144.14%
SAM221216P001550002022-08-17 8:31AM EST155.000.550.000.000.00-1550.00%
SAM221216P001600002022-08-05 8:31AM EST160.000.750.003.400.00-12213.62%
SAM221216P001650002022-09-23 9:28AM EST165.001.000.004.800.00-19220.85%
SAM221216P001700002022-09-23 11:07AM EST170.001.050.004.800.00-16213.65%
SAM221216P001750002022-08-16 8:31AM EST175.000.800.451.950.00-14181.49%
SAM221216P001800002022-08-16 8:31AM EST180.000.850.652.150.00-15180.22%
SAM221216P001850002022-09-01 10:41AM EST185.001.500.002.050.00-14164.94%
SAM221216P001900002022-08-17 8:30AM EST190.001.250.000.000.00-11350.00%
SAM221216P001950002022-10-31 11:22AM EST195.000.200.000.000.00-2550.00%
SAM221216P002000002022-11-15 11:34AM EST200.000.150.000.250.00-219110.94%
SAM221216P002100002022-11-15 11:34AM EST210.000.200.004.800.00-6106162.62%
SAM221216P002200002022-11-17 11:19AM EST220.000.250.009.600.00-363178.42%
SAM221216P002300002022-10-27 11:20AM EST230.000.900.001.500.00-20112.55%
SAM221216P002400002022-11-28 10:10AM EST240.000.100.004.800.00-226130.08%
SAM221216P002500002022-11-28 11:03AM EST250.000.150.000.500.00-116780.66%
SAM221216P002600002022-11-18 12:18PM EST260.000.510.004.800.00-132110.28%
SAM221216P002700002022-11-18 12:44PM EST270.000.050.004.800.00-211100.83%
SAM221216P002800002022-11-22 2:55PM EST280.000.510.000.400.00-13458.15%
SAM221216P002900002022-11-23 3:20PM EST290.000.700.000.450.00-14752.64%
SAM221216P003000002022-11-29 11:19AM EST300.000.500.450.60+0.10+25.00%1811553.17%
SAM221216P003100002022-11-28 11:03AM EST310.000.750.401.650.00-111152.95%
SAM221216P003200002022-11-29 2:01PM EST320.001.351.351.50+0.18+15.38%218349.81%
SAM221216P003300002022-11-29 11:48AM EST330.002.401.852.30-0.10-4.00%220547.33%
SAM221216P003400002022-11-29 10:38AM EST340.003.423.103.80+0.52+17.93%310746.34%
SAM221216P003500002022-11-28 1:46PM EST350.004.194.906.100.00-56045.73%
SAM221216P003600002022-11-29 10:37AM EST360.008.507.708.40+1.70+25.00%24242.17%
SAM221216P003700002022-11-29 1:34PM EST370.0013.8011.5012.80+4.12+42.56%216142.32%
SAM221216P003800002022-11-28 2:09PM EST380.0014.0316.9018.300.00-19542.35%
SAM221216P003900002022-11-28 12:04PM EST390.0019.5023.3025.300.00-15043.81%
SAM221216P004000002022-11-28 2:46PM EST400.0026.9729.9034.800.00-24751.42%
SAM221216P004100002022-11-28 2:12PM EST410.0034.9038.1043.600.00-16755.21%
SAM221216P004200002022-11-18 9:59AM EST420.0044.4045.8053.600.00-11662.74%
SAM221216P004300002022-11-16 1:00PM EST430.0053.0055.9063.000.00-11867.13%
SAM221216P004400002022-11-21 3:09PM EST440.0062.5065.9072.900.00-22553.10%
SAM221216P004500002022-11-23 9:34AM EST450.0079.9075.8083.100.00-11158.72%
SAM221216P004600002022-11-22 9:54AM EST460.0083.7285.0093.400.00-1361.55%
SAM221216P004700002022-11-15 9:57AM EST470.0086.0095.50102.700.00-1065.30%
SAM221216P004800002022-10-26 12:00PM EST480.0083.8099.40107.900.00-1050.20%
SAM221216P004900002022-01-28 10:49AM EST490.00120.47127.10135.500.00-11139.78%
SAM221216P005000002022-10-14 8:47AM EST500.00133.2084.0092.600.00-100.00%
SAM221216P005100002021-12-13 2:04PM EST510.0091.320.000.000.00-100.00%
SAM221216P005200002022-09-26 9:12AM EST520.00198.23106.80116.000.00-100.00%
SAM221216P005300002022-11-14 9:38AM EST530.00128.00154.20163.100.00-1084.08%
SAM221216P005400002022-11-14 9:38AM EST540.00138.00164.30173.500.00-1091.26%
SAM221216P005500002022-07-01 1:22PM EST550.00237.55165.00174.800.00-200.00%
SAM221216P005600002022-03-17 2:01PM EST560.00183.40196.00202.400.00-251167.07%
SAM221216P005700002022-05-23 10:03AM EST570.00243.26257.20266.900.00-10353.73%
SAM221216P005800002022-05-27 9:17AM EST580.00230.00234.50244.000.00-10253.96%
SAM221216P005900002022-01-14 9:33AM EST590.00173.10171.50179.500.00-110.00%
SAM221216P006000002022-05-11 11:14AM EST600.00251.03281.00290.800.00-38350.15%
SAM221216P006100002022-05-13 2:57PM EST610.00254.05291.00300.800.00-20355.00%
SAM221216P006300002022-02-18 11:15AM EST630.00244.34229.00237.000.00-2120.00%
SAM221216P006400002022-06-01 2:27PM EST640.00291.00320.70330.000.00-10367.11%
SAM221216P006500002021-11-10 6:51AM EST650.00158.10184.70192.000.00--50.00%
SAM221216P006600002022-07-22 8:33AM EST660.00334.10286.80296.500.00-21159.96%
SAM221216P006700002022-02-23 10:48AM EST670.00294.00280.60290.200.00-110.00%
SAM221216P006800002021-12-29 3:21PM EST680.00209.12259.10266.900.00-130.00%
SAM221216P007000002022-02-24 11:54AM EST700.00338.00312.50321.800.00-150.00%
SAM221216P007300002022-01-14 1:45PM EST730.00307.43296.50306.000.00-110.00%
SAM221216P007400002022-01-10 10:22AM EST740.00255.00293.50302.500.00-110.00%
SAM221216P007500002022-01-27 1:50PM EST750.00337.20366.00374.500.00-1040.00%
SAM221216P007600002022-01-27 1:50PM EST760.00346.80375.00384.500.00-1040.00%
SAM221216P007800002022-01-21 2:50PM EST780.00340.80397.00406.200.00-140.00%
SAM221216P008000002022-02-02 3:31PM EST800.00386.42419.50429.000.00-10164.31%