Australia markets open in 4 hours 49 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
513.05-12.59 (-2.40%)
As of 2:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216C003500002021-09-20 12:02AM EDT350.00220.58205.50213.500.00--161.01%
SAM221216C003600002021-09-20 12:02AM EDT360.00213.47197.00205.000.00--159.30%
SAM221216C004000002021-09-09 9:59AM EDT400.00175.00185.20193.000.00--165.51%
SAM221216C004200002021-09-16 1:49PM EDT420.00174.55147.70154.600.00-6751.69%
SAM221216C004500002021-10-22 9:55AM EDT450.00141.00132.50141.000.00-2250.35%
SAM221216C004600002021-10-06 2:02PM EDT460.00143.00127.00135.000.00-2051.91%
SAM221216C004700002021-10-18 2:20AM EDT470.00137.80121.60130.000.00--151.71%
SAM221216C004800002021-10-14 1:32PM EDT480.00135.10116.60125.000.00-1651.44%
SAM221216C004900002021-09-09 3:50PM EDT490.00140.00133.30142.000.00--159.75%
SAM221216C005000002021-10-22 11:04AM EDT500.00120.10107.50115.200.00-11050.81%
SAM221216C005100002021-09-24 2:15PM EDT510.00119.14110.00118.000.00-3352.16%
SAM221216C005200002021-10-08 12:50PM EDT520.00125.1898.40106.500.00-21050.45%
SAM221216C005300002021-10-04 11:34AM EDT530.0097.6093.50102.500.00-2750.35%
SAM221216C005400002021-10-11 3:07PM EDT540.00113.0090.0098.000.00-11649.95%
SAM221216C005500002021-09-24 3:19PM EDT550.00102.8792.60100.500.00-42550.90%
SAM221216C005600002021-10-08 11:44AM EDT560.00105.0082.3090.300.00-4549.59%
SAM221216C005700002021-09-13 10:04AM EDT570.00113.5088.3095.700.00-8451.87%
SAM221216C005800002021-09-01 12:11PM EDT580.00123.0080.1088.500.00--1051.70%
SAM221216C005900002021-10-21 3:35PM EDT590.0080.0071.1079.400.00-1348.94%
SAM221216C006000002021-10-19 10:40AM EDT600.0070.0067.5076.000.00-2548.72%
SAM221216C006200002021-10-08 12:50PM EDT620.0085.1864.1070.600.00-2048.78%
SAM221216C006300002021-09-27 10:31AM EDT630.0078.8059.9067.800.00-1148.70%
SAM221216C006400002021-09-09 12:39PM EDT640.0077.5574.2082.500.00--354.71%
SAM221216C006500002021-09-20 12:02AM EDT650.0071.5059.3065.700.00--150.02%
SAM221216C006600002021-09-09 12:55PM EDT660.0073.2368.2076.500.00-4154.19%
SAM221216C007000002021-10-22 9:31AM EDT700.0041.4543.8050.500.00-11247.94%
SAM221216C007200002021-10-22 9:31AM EDT720.0037.8038.5046.500.00-1147.81%
SAM221216C007300002021-10-15 2:48PM EDT730.0038.0041.7047.200.00-1249.04%
SAM221216C007500002021-10-15 2:25PM EDT750.0037.0033.1041.000.00-25347.59%
SAM221216C007600002021-10-21 3:14PM EDT760.0038.0032.4039.400.00-15847.57%
SAM221216C007800002021-10-22 1:02PM EDT780.0035.0028.8036.200.00-23847.42%
SAM221216C008000002021-10-18 1:57PM EDT800.0027.5127.6035.400.00--148.46%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216P002600002021-09-30 3:51PM EDT260.0016.729.0016.700.00-4855.01%
SAM221216P002700002021-09-30 3:26PM EDT270.0018.3910.2017.900.00--154.00%
SAM221216P002800002021-09-30 3:29PM EDT280.0020.0311.1019.100.00-1552.77%
SAM221216P002900002021-09-30 3:40PM EDT290.0021.9813.0021.500.00-2352.67%
SAM221216P003000002021-10-07 2:26PM EDT300.0019.3015.0023.000.00-1452.01%
SAM221216P003100002021-10-22 10:05AM EDT310.0020.5020.2024.700.00-1010052.83%
SAM221216P003200002021-09-20 12:02AM EDT320.0023.4021.0027.000.00--251.75%
SAM221216P003500002021-09-30 3:29PM EDT350.0038.9027.3034.900.00-4650.11%
SAM221216P003800002021-10-20 9:30AM EDT380.0041.0036.2044.200.00--151.65%
SAM221216P003900002021-10-18 2:20AM EDT390.0044.1039.6046.900.00--150.83%
SAM221216P004000002021-10-22 2:07PM EDT400.0048.8042.7050.800.00-75550.66%
SAM221216P004100002021-09-30 3:29PM EDT410.0060.9346.7054.800.00-1350.47%
SAM221216P004200002021-09-10 10:02AM EDT420.0056.5049.5059.500.00-2350.57%
SAM221216P004300002021-09-27 1:08PM EDT430.0056.6054.2062.800.00-1749.81%
SAM221216P004500002021-10-22 2:07PM EDT450.0067.4062.7071.300.00-51749.12%
SAM221216P004600002021-10-22 10:58AM EDT460.0071.0067.6075.500.00-110248.65%
SAM221216P004700002021-10-11 1:41PM EDT470.0072.0072.0081.000.00-21248.76%
SAM221216P004800002021-09-24 11:14AM EDT480.0090.6574.5082.500.00-1346.81%
SAM221216P004900002021-10-01 10:15AM EDT490.00100.6082.1090.900.00-1248.20%
SAM221216P005000002021-10-15 3:36PM EDT500.0095.8087.0095.000.00-22647.41%
SAM221216P005100002021-10-18 9:35AM EDT510.00102.8094.60101.000.00-3547.47%
SAM221216P005200002021-09-27 3:26PM EDT520.0099.20100.80106.10-9.80-8.99%1847.03%
SAM221216P005300002021-10-22 11:56AM EDT530.00101.78104.40113.000.00-2647.37%
SAM221216P005400002021-10-18 2:34PM EDT540.00120.07110.90117.600.00-21746.58%
SAM221216P005500002021-10-19 2:23PM EDT550.00126.10115.80124.400.00-52846.74%
SAM221216P005600002021-10-06 10:46AM EDT560.00139.70122.50131.000.00-252546.75%
SAM221216P005700002021-10-01 10:15AM EDT570.00148.10128.50137.000.00-1146.43%
SAM221216P005800002021-10-07 12:05PM EDT580.00130.33135.00143.200.00-3446.14%
SAM221216P005900002021-10-07 12:05PM EDT590.00136.10141.60149.900.00--346.02%
SAM221216P006000002021-10-21 9:34AM EDT600.00158.10148.60157.000.00-11546.03%
SAM221216P006300002021-09-10 1:41PM EDT630.00174.40164.90173.000.00-101043.29%
SAM221216P006500002021-09-01 10:50AM EDT650.00158.10195.80203.000.00--550.21%
SAM221216P006700002021-09-02 10:12AM EDT670.00177.30211.10217.500.00--149.80%
SAM221216P006800002021-09-17 2:43PM EDT680.00214.00211.60219.000.00-2346.79%
SAM221216P007000002021-09-07 10:28AM EDT700.00207.78207.50216.700.00-1837.46%
SAM221216P007400002021-09-09 12:32PM EDT740.00253.60245.00253.000.00--138.76%
SAM221216P007500002021-09-07 9:38AM EDT750.00242.910.000.000.00--100.00%
SAM221216P007600002021-10-07 12:19PM EDT760.00258.74271.10279.000.00-21443.69%