Australia markets open in 44 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
316.93+2.34 (+0.74%)
At close: 04:00PM EDT
313.53 -3.40 (-1.07%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216C002000002022-06-16 12:07PM EDT200.00104.02122.00130.900.00-1268.51%
SAM221216C002700002021-12-20 10:39AM EDT270.00287.30196.60204.200.00-12250.77%
SAM221216C003200002022-06-23 11:38AM EDT320.0048.0041.4047.500.00-1454.11%
SAM221216C003300002022-06-17 10:04AM EDT330.0028.0037.0042.500.00-1453.29%
SAM221216C003400002022-06-30 9:57AM EDT340.0030.7932.9038.500.00-1452.87%
SAM221216C003500002022-07-01 10:03AM EDT350.0029.5029.8034.500.00-2452.68%
SAM221216C003600002022-06-30 9:37AM EDT360.0024.6325.7030.700.00-1551.65%
SAM221216C003700002022-06-23 11:59AM EDT370.0026.0023.7027.300.00-13313851.79%
SAM221216C003800002022-06-30 12:48PM EDT380.0017.0020.4025.200.00-31051.61%
SAM221216C003900002022-06-23 12:03PM EDT390.0021.5015.9023.000.00-1250.27%
SAM221216C004000002022-07-01 1:13PM EDT400.0014.2013.7020.500.00-13954.39%
SAM221216C004100002022-06-30 12:07PM EDT410.0011.4012.5018.500.00-11550.23%
SAM221216C004200002022-06-23 11:07AM EDT420.0014.4011.3017.000.00-12350.69%
SAM221216C004300002022-06-22 10:59AM EDT430.009.1510.9015.400.00-11651.47%
SAM221216C004400002022-06-27 2:04PM EDT440.0014.308.6013.400.00-95250.24%
SAM221216C004500002022-06-30 11:06AM EDT450.007.407.3011.100.00-15752.43%
SAM221216C004600002022-06-27 3:08PM EDT460.0010.906.4011.400.00-14750.57%
SAM221216C004700002022-06-28 9:44AM EDT470.009.405.5011.000.00-12951.18%
SAM221216C004800002022-04-12 10:07AM EDT480.0026.009.5017.600.00-12062.13%
SAM221216C004900002022-07-01 12:20PM EDT490.004.504.107.600.00-23853.33%
SAM221216C005000002022-07-01 12:01PM EDT500.003.703.507.900.00-34150.82%
SAM221216C005100002022-06-16 11:11AM EDT510.002.553.105.100.00-3450.89%
SAM221216C005200002022-06-16 11:16AM EDT520.002.302.706.200.00-12250.65%
SAM221216C005300002022-03-28 12:36PM EDT530.0013.926.1013.400.00-4663.82%
SAM221216C005400002022-05-16 9:30AM EDT540.006.900.000.000.00-12712.50%
SAM221216C005500002022-06-06 9:47AM EDT550.004.501.702.450.00-13448.22%
SAM221216C005600002022-05-31 2:57PM EDT560.006.110.904.600.00-1950.54%
SAM221216C005700002022-05-31 2:57PM EDT570.005.560.704.400.00-1650.95%
SAM221216C005800002022-04-18 10:42AM EDT580.005.702.006.500.00-81857.82%
SAM221216C005900002021-12-13 3:13PM EDT590.0078.630.000.000.00-2012.50%
SAM221216C006000002022-04-12 10:30AM EDT600.007.502.306.100.00-1859.99%
SAM221216C006200002022-06-07 3:23PM EDT620.001.160.150.000.00-1225.00%
SAM221216C006300002022-06-07 3:23PM EDT630.001.050.153.600.00-2554.35%
SAM221216C006400002022-01-06 11:02AM EDT640.0044.0010.3018.500.00-1387.14%
SAM221216C006500002022-06-15 1:10PM EDT650.001.500.054.800.00-1458.83%
SAM221216C006600002022-03-24 12:30PM EDT660.004.600.404.800.00-1260.53%
SAM221216C006700002022-04-28 12:04PM EDT670.002.050.454.800.00-1361.57%
SAM221216C006800002021-12-30 1:35PM EDT680.0039.909.0018.500.00-11190.57%
SAM221216C006900002022-06-02 9:39AM EDT690.002.400.204.900.00-1363.07%
SAM221216C007000002022-04-22 10:03AM EDT700.001.250.004.800.00-11263.28%
SAM221216C007100002021-11-11 10:56AM EDT710.0030.1137.6044.500.00--1134.45%
SAM221216C007200002021-10-22 9:31AM EDT720.0037.8023.5029.300.00-11115.50%
SAM221216C007300002022-06-13 10:32AM EDT730.000.150.004.800.00-2465.83%
SAM221216C007500002022-04-11 3:53PM EDT750.001.500.004.800.00-504667.45%
SAM221216C007600002022-06-23 3:49PM EDT760.000.600.001.400.00-16056.84%
SAM221216C007800002022-03-30 11:45AM EDT780.001.200.004.800.00-11169.79%
SAM221216C008000002022-03-09 11:08AM EDT800.001.250.004.800.00-1571.28%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216P001650002022-06-15 1:37PM EDT165.004.002.403.700.00--365.65%
SAM221216P001800002022-06-28 9:30AM EDT180.004.003.807.100.00-2267.58%
SAM221216P001900002022-06-09 10:11AM EDT190.005.004.808.800.00-11166.57%
SAM221216P001950002022-06-28 10:33AM EDT195.005.805.309.300.00-1165.36%
SAM221216P002000002022-07-05 3:07PM EDT200.007.806.309.30+3.10+65.96%10264.08%
SAM221216P002100002022-05-23 12:31PM EDT210.0010.007.7015.000.00-10010067.33%
SAM221216P002200002022-05-23 12:35PM EDT220.0011.106.5013.300.00-153458.76%
SAM221216P002300002022-06-09 12:13PM EDT230.0011.0012.2013.900.00-16959.99%
SAM221216P002400002022-06-13 3:51PM EDT240.0019.7014.0017.200.00-41359.30%
SAM221216P002500002022-07-01 2:46PM EDT250.0017.7015.8019.100.00-213556.98%
SAM221216P002600002022-06-30 11:41AM EDT260.0022.9018.3022.200.00-41155.87%
SAM221216P002700002022-05-27 11:33AM EDT270.0017.6014.2020.000.00-11249.97%
SAM221216P002800002022-07-01 2:37PM EDT280.0026.0023.8028.800.00-23253.09%
SAM221216P002900002022-06-24 12:24PM EDT290.0023.7026.7032.600.00-81851.58%
SAM221216P003000002022-06-23 10:53AM EDT300.0029.6330.7036.600.00-38150.50%
SAM221216P003100002022-07-05 3:24PM EDT310.0038.5636.3041.20+1.86+5.07%110350.35%
SAM221216P003200002022-07-05 3:24PM EDT320.0043.4640.8045.90+3.56+8.92%16252.19%
SAM221216P003300002022-07-05 3:07PM EDT330.0049.7045.1052.00+4.90+10.94%18052.34%
SAM221216P003400002022-07-01 10:19AM EDT340.0057.7050.6057.400.00-26651.28%
SAM221216P003500002022-06-22 10:39AM EDT350.0061.8056.7063.800.00-11251.02%
SAM221216P003600002022-06-13 3:47PM EDT360.0084.1062.9069.900.00-1350.03%
SAM221216P003700002022-06-14 9:58AM EDT370.0086.5971.7076.400.00-11349.15%
SAM221216P003800002022-05-23 10:29AM EDT380.0077.4980.9087.900.00-14254.15%
SAM221216P003900002022-05-10 2:57PM EDT390.0068.5579.6084.000.00-11338.63%
SAM221216P004000002022-06-21 11:16AM EDT400.00111.5194.4098.900.00-12348.18%
SAM221216P004100002022-05-26 12:24PM EDT410.0087.8084.6089.400.00-5300.00%
SAM221216P004200002022-05-06 2:02PM EDT420.0080.4487.1094.500.00-170.00%
SAM221216P004300002022-06-22 11:22AM EDT430.00126.30118.30124.800.00-11649.32%
SAM221216P004400002022-05-12 10:21AM EDT440.00111.90127.80134.600.00-12551.13%
SAM221216P004500002022-06-09 10:56AM EDT450.00130.94136.70140.700.00-12746.39%
SAM221216P004600002022-06-16 9:34AM EDT460.00166.75144.40150.600.00-211948.05%
SAM221216P004700002022-05-09 9:30AM EDT470.00120.83141.90147.900.00-200.00%
SAM221216P004800002022-06-15 3:24PM EDT480.00179.00161.00170.000.00-13450.35%
SAM221216P004900002022-01-28 11:49AM EDT490.00120.47127.10135.500.00-110.00%
SAM221216P005000002022-06-23 11:59AM EDT500.00172.20180.20189.000.00-525651.40%
SAM221216P005100002021-12-13 3:04PM EDT510.0091.320.000.000.00-100.00%
SAM221216P005200002022-05-10 11:52AM EDT520.00177.48191.50200.600.00-1100.00%
SAM221216P005300002022-05-10 11:52AM EDT530.00186.63201.00210.100.00-170.00%
SAM221216P005400002022-06-24 12:23PM EDT540.00203.00218.70228.000.00-2054.72%
SAM221216P005500002022-07-01 2:22PM EDT550.00237.55228.50238.000.00-2156.05%
SAM221216P005600002022-03-17 3:01PM EDT560.00183.40196.00202.400.00-2510.00%
SAM221216P005700002022-05-23 11:03AM EDT570.00243.26257.20266.900.00-1068.02%
SAM221216P005800002022-05-27 10:17AM EDT580.00230.00234.50244.000.00-100.00%
SAM221216P005900002022-01-14 10:33AM EDT590.00173.10171.50179.500.00-110.00%
SAM221216P006000002022-05-11 12:14PM EDT600.00251.03281.00290.800.00-3855.48%
SAM221216P006100002022-05-13 3:57PM EDT610.00254.05291.00300.800.00-2056.55%
SAM221216P006300002022-02-18 12:15PM EDT630.00244.34229.00237.000.00-2120.00%
SAM221216P006400002022-06-01 3:27PM EDT640.00291.00320.70330.000.00-1057.35%
SAM221216P006500002021-11-10 7:51AM EDT650.00158.10184.70192.000.00--50.00%
SAM221216P006600002022-04-27 9:54AM EDT660.00287.93296.80306.500.00-110.00%
SAM221216P006700002022-02-23 11:48AM EDT670.00294.00280.60290.200.00-110.00%
SAM221216P006800002021-12-29 4:21PM EDT680.00209.12259.10266.900.00-130.00%
SAM221216P007000002022-02-24 12:54PM EDT700.00338.00312.50321.800.00-150.00%
SAM221216P007300002022-01-14 2:45PM EDT730.00307.43296.50306.000.00-110.00%
SAM221216P007400002022-01-10 11:22AM EDT740.00255.00293.50302.500.00-110.00%
SAM221216P007500002022-01-27 2:50PM EDT750.00337.20366.00374.500.00-1040.00%
SAM221216P007600002022-01-27 2:50PM EDT760.00346.80375.00384.500.00-1040.00%
SAM221216P007800002022-01-21 3:50PM EDT780.00340.80397.00406.200.00-140.00%
SAM221216P008000002022-02-02 4:31PM EDT800.00386.42419.50429.000.00-100.00%