Australia markets open in 9 hours 3 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
444.73-4.60 (-1.02%)
At close: 04:00PM EST
444.75 +0.02 (+0.00%)
Pre-market: 08:30AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120C002300002022-01-18 1:21PM EST230.00224.000.000.000.00-240.00%
SAM230120C002600002021-11-16 1:22PM EST260.00240.00263.50272.000.00-11122.42%
SAM230120C002700002021-10-26 1:35PM EST270.00245.00205.20212.500.00-3571.14%
SAM230120C002900002021-12-13 2:15PM EST290.00257.030.000.000.00-2300.00%
SAM230120C003000002021-12-13 2:15PM EST300.00248.980.000.000.00-2300.00%
SAM230120C003100002022-01-07 2:58PM EST310.00234.040.000.000.00-200.00%
SAM230120C003200002022-01-07 2:58PM EST320.00226.230.000.000.00-250.00%
SAM230120C003300002022-01-07 10:41AM EST330.00208.220.000.000.00-250.00%
SAM230120C003400002021-12-13 11:46AM EST340.00206.00186.80196.000.00-202887.65%
SAM230120C003500002021-11-03 2:14PM EST350.00194.20151.50161.000.00-12465.60%
SAM230120C003600002021-10-27 9:46AM EST360.00171.05142.30150.000.00-1162.10%
SAM230120C003700002021-11-02 10:03AM EST370.00166.55139.50149.000.00-1964.21%
SAM230120C003800002022-01-12 3:21PM EST380.00151.800.000.000.00-1170.00%
SAM230120C003900002021-11-10 6:51AM EST390.00191.00166.70173.000.00--487.13%
SAM230120C004000002021-11-02 9:47AM EST400.00149.45122.00130.000.00-5961.42%
SAM230120C004100002021-11-02 9:47AM EST410.00143.15116.00124.000.00-52860.42%
SAM230120C004200002021-11-04 10:10AM EST420.00144.00111.50119.500.00-11260.27%
SAM230120C004300002021-10-27 9:19AM EST430.00126.00104.40111.500.00--258.20%
SAM230120C004500002021-12-07 9:34AM EST450.00127.50112.40132.300.00-1171.31%
SAM230120C004600002022-01-14 12:12PM EST460.0080.000.000.000.00-280.78%
SAM230120C004700002021-12-15 2:51PM EST470.00129.4568.0076.200.00-1148.72%
SAM230120C004800002022-01-14 12:05PM EST480.0073.550.000.000.00-251.56%
SAM230120C004900002022-01-12 3:13PM EST490.0092.060.000.000.00-12171.56%
SAM230120C005000002022-01-14 3:40PM EST500.0059.720.000.000.00-1933.13%
SAM230120C005100002022-01-18 10:26AM EST510.0058.740.000.000.00-1153.13%
SAM230120C005200002021-12-07 9:38AM EST520.0092.800.000.000.00-1153.13%
SAM230120C005300002021-12-28 3:29PM EST530.0088.020.000.000.00-1113.13%
SAM230120C005400002022-01-07 1:21PM EST540.0099.020.000.000.00-183.13%
SAM230120C005500002022-01-10 10:29AM EST550.0080.000.000.000.00-1753.13%
SAM230120C005600002021-12-20 12:09PM EST560.0098.600.000.000.00-186.25%
SAM230120C005700002021-12-14 1:13PM EST570.0084.1555.5065.000.00-1256.15%
SAM230120C005800002022-01-14 2:14PM EST580.0038.800.000.000.00-116.25%
SAM230120C005900002022-01-06 10:58AM EST590.0063.000.000.000.00-226.25%
SAM230120C006000002022-01-14 3:40PM EST600.0031.870.000.000.00-146.25%
SAM230120C006100002021-12-30 3:58PM EST610.0063.880.000.000.00-1106.25%
SAM230120C006200002021-11-23 12:30PM EST620.0040.6962.5072.500.00-14866.48%
SAM230120C006300002021-11-19 11:02AM EST630.0044.8663.2070.700.00-32767.31%
SAM230120C006400002021-10-29 10:01AM EST640.0055.3836.2044.500.00-24352.75%
SAM230120C006500002022-01-18 2:54PM EST650.0026.000.000.000.00-2666.25%
SAM230120C006600002021-10-25 10:54AM EST660.0064.7033.0041.000.00-2452.70%
SAM230120C006700002021-11-10 6:51AM EST670.0074.2550.2054.700.00-2263.12%
SAM230120C006800002022-01-14 12:05PM EST680.0023.550.000.000.00-2186.25%
SAM230120C007000002021-12-27 9:30AM EST700.0046.400.000.000.00-136.25%
SAM230120C007200002021-12-13 1:19PM EST720.0045.050.000.000.00-106.25%
SAM230120C007400002022-01-07 1:07PM EST740.0035.700.000.000.00-11512.50%
SAM230120C007600002022-01-05 9:42AM EST760.0026.280.000.000.00-1912.50%
SAM230120C007800002022-01-07 12:40PM EST780.0027.700.000.000.00-25912.50%
SAM230120C008000002022-01-18 12:57PM EST800.009.130.000.000.00-41812.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120P002300002022-01-18 2:10PM EST230.009.890.000.000.00-1712.50%
SAM230120P002400002022-01-04 1:07PM EST240.007.900.000.000.00-5612.50%
SAM230120P002500002021-11-11 11:17AM EST250.0016.2810.1012.900.00--10151.92%
SAM230120P002600002022-01-14 12:55PM EST260.0013.680.000.000.00-210412.50%
SAM230120P002700002021-12-14 11:09AM EST270.0014.2011.1016.700.00-2252.85%
SAM230120P002900002021-12-14 11:15AM EST290.0017.5013.0021.800.00-1052.52%
SAM230120P003000002022-01-14 1:32PM EST300.0025.900.000.000.00-136.25%
SAM230120P003100002021-11-23 11:21AM EST310.0028.9115.6024.400.00-2249.23%
SAM230120P003200002021-10-19 1:42PM EST320.0027.0024.4029.900.00-1151.13%
SAM230120P003300002021-11-30 1:09PM EST330.0037.0018.5028.000.00--3046.67%
SAM230120P003400002021-10-19 11:29AM EST340.0031.0031.4038.700.00--852.16%
SAM230120P003500002022-01-14 12:26PM EST350.0040.250.000.000.00-21026.25%
SAM230120P003600002021-11-01 8:42AM EST360.0037.0045.0053.500.00--253.64%
SAM230120P003700002021-12-03 1:14PM EST370.0049.4031.8039.200.00-2243.64%
SAM230120P003800002022-01-12 2:11PM EST380.0039.500.000.000.00-12383.13%
SAM230120P004000002022-01-14 10:24AM EST400.0058.000.000.000.00-1441.56%
SAM230120P004100002021-12-15 12:30PM EST410.0050.5353.0061.500.00-112145.85%
SAM230120P004200002022-01-14 1:03PM EST420.0071.000.000.000.00-201141.56%
SAM230120P004300002021-12-21 3:48PM EST430.0054.550.000.000.00-11020.78%
SAM230120P004400002022-01-14 10:00AM EST440.0074.000.000.000.00-2780.20%
SAM230120P004500002022-01-14 11:24AM EST450.0081.250.000.000.00-1770.00%
SAM230120P004600002021-11-10 2:35PM EST460.0092.6071.2075.600.00-2237.65%
SAM230120P004700002021-11-29 11:21AM EST470.00101.6472.1080.500.00-15536.91%
SAM230120P004800002021-12-20 1:46PM EST480.0075.810.000.000.00-1570.00%
SAM230120P004900002021-11-10 2:14PM EST490.00105.0086.3092.500.00-113436.33%
SAM230120P005000002022-01-03 2:24PM EST500.0086.290.000.000.00-3280.00%
SAM230120P005100002021-10-26 2:55PM EST510.00102.00120.90127.900.00-13948.53%
SAM230120P005200002021-11-10 6:51AM EST520.00109.65102.90108.800.00-1233.56%
SAM230120P005300002022-01-07 1:21PM EST530.0094.020.000.000.00-140.00%
SAM230120P005400002021-11-01 1:26PM EST540.00123.42137.10146.900.00-1347.05%
SAM230120P005500002021-12-30 12:41PM EST550.00114.000.000.000.00-1480.00%
SAM230120P005600002022-01-03 3:55PM EST560.00117.500.000.000.00-110.00%
SAM230120P006000002022-01-14 2:17PM EST600.00189.750.000.000.00-150.00%
SAM230120P006100002021-11-10 6:51AM EST610.00170.80158.20164.900.00--500.00%
SAM230120P006600002021-11-01 1:31PM EST660.00205.00244.00252.900.00--250.30%
SAM230120P007000002021-12-31 10:28AM EST700.00219.350.000.000.00-110.00%
SAM230120P007400002022-01-18 12:01AM EST740.00317.430.000.000.00--10.00%
SAM230120P007600002021-11-19 10:29AM EST760.00310.00258.00267.000.00-10150.00%
SAM230120P008000002022-01-14 9:33AM EST800.00358.900.000.000.00-120.00%