Australia markets closed

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
317.00 +0.07 (+0.02%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120C001900002022-06-16 9:32AM EDT190.00118.450.000.000.00--10.00%
SAM230120C002200002022-05-18 10:37AM EDT220.00140.0089.0092.900.00--10.00%
SAM230120C002300002022-02-18 4:48PM EDT230.00163.50179.50188.000.00-813183.16%
SAM230120C002400002022-06-17 9:32AM EDT240.0079.340.000.000.00-110.00%
SAM230120C002500002022-06-16 12:33PM EDT250.0070.600.000.000.00-110.00%
SAM230120C002600002021-11-16 2:22PM EDT260.00240.00263.50272.000.00-11370.28%
SAM230120C002700002021-10-26 2:35PM EDT270.00245.00205.20212.500.00-35242.72%
SAM230120C002900002021-12-13 3:15PM EDT290.00257.030.000.000.00-2300.00%
SAM230120C003000002022-06-22 10:59AM EDT300.0051.800.000.000.00-140.00%
SAM230120C003100002022-01-07 3:58PM EDT310.00234.04135.70144.500.00-20156.18%
SAM230120C003200002022-06-29 10:26AM EDT320.0048.500.000.000.00-1190.39%
SAM230120C003300002022-06-17 11:19AM EDT330.0031.000.000.000.00-124351.56%
SAM230120C003400002022-06-21 10:19AM EDT340.0026.700.000.000.00-2281.56%
SAM230120C003500002022-06-30 12:09PM EDT350.0028.400.000.000.00-21623.13%
SAM230120C003600002022-06-30 3:53PM EDT360.0024.500.000.000.00-61483.13%
SAM230120C003700002022-07-01 11:09AM EDT370.0025.500.000.000.00-1123.13%
SAM230120C003800002022-06-28 3:24PM EDT380.0025.500.000.000.00-1186.25%
SAM230120C003900002022-06-21 2:32PM EDT390.0016.800.000.000.00-156.25%
SAM230120C004000002022-07-01 11:09AM EDT400.0017.600.000.000.00-1356.25%
SAM230120C004100002022-06-29 1:38PM EDT410.0018.400.000.000.00-2376.25%
SAM230120C004200002022-06-29 2:00PM EDT420.0016.400.000.000.00-2746.25%
SAM230120C004300002022-06-22 10:35AM EDT430.0011.800.000.000.00-3456.25%
SAM230120C004400002022-06-23 3:31PM EDT440.0015.730.000.000.00-1236.25%
SAM230120C004500002022-06-13 10:48AM EDT450.008.700.000.000.00-12612.50%
SAM230120C004600002022-06-14 9:46AM EDT460.006.900.000.000.00-12312.50%
SAM230120C004700002022-06-06 3:37PM EDT470.0011.800.000.000.00-12312.50%
SAM230120C004800002022-06-24 2:08PM EDT480.0011.400.000.000.00-510912.50%
SAM230120C004900002022-06-29 2:26PM EDT490.007.100.000.000.00-32012.50%
SAM230120C005000002022-06-24 2:25PM EDT500.0010.100.000.000.00-112512.50%
SAM230120C005100002022-06-24 2:25PM EDT510.0010.750.000.000.00-37539012.50%
SAM230120C005200002022-06-30 12:17PM EDT520.004.300.000.000.00-11612.50%
SAM230120C005300002022-06-29 2:26PM EDT530.004.600.000.000.00-31412.50%
SAM230120C005400002022-05-12 9:36AM EDT540.008.072.805.200.00-1750.41%
SAM230120C005500002022-06-29 10:56AM EDT550.003.900.000.000.00-39412.50%
SAM230120C005600002022-05-31 9:30AM EDT560.007.772.453.300.00-11647.75%
SAM230120C005700002022-05-31 9:30AM EDT570.007.122.204.100.00-1251.15%
SAM230120C005800002022-05-12 9:44AM EDT580.005.501.603.100.00-1749.28%
SAM230120C005900002022-01-06 11:58AM EDT590.0063.0019.7028.300.00-2287.21%
SAM230120C006000002022-06-21 10:48AM EDT600.000.950.000.000.00-21012.50%
SAM230120C006100002022-03-09 12:40PM EDT610.008.503.5011.400.00-8263.45%
SAM230120C006200002022-02-17 10:36AM EDT620.0012.005.0014.500.00-14869.10%
SAM230120C006300002021-11-19 12:02PM EDT630.0044.8663.2070.700.00-327142.03%
SAM230120C006400002021-10-29 11:01AM EDT640.0055.3836.2044.500.00-243113.67%
SAM230120C006500002022-06-15 3:31PM EDT650.002.400.000.000.00-12125.00%
SAM230120C006600002021-10-25 11:54AM EDT660.0064.7033.0041.000.00-24112.08%
SAM230120C006700002021-11-10 7:51AM EDT670.0074.2550.2054.700.00-22131.04%
SAM230120C006800002022-02-17 11:35AM EDT680.0010.100.9010.400.00-11966.21%
SAM230120C007000002022-06-16 10:35AM EDT700.000.050.000.000.00-1325.00%
SAM230120C007200002022-03-18 11:44AM EDT720.004.700.009.600.00-1367.37%
SAM230120C007400002022-01-07 2:07PM EDT740.0035.704.7012.900.00-11578.75%
SAM230120C007600002022-05-31 9:33AM EDT760.001.100.003.800.00-2959.80%
SAM230120C007800002022-06-13 10:40AM EDT780.000.240.000.000.00-117125.00%
SAM230120C008000002022-06-15 2:10PM EDT800.001.250.000.000.00-12125.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120P001500002022-06-29 11:09AM EDT150.002.810.000.000.00-3425.00%
SAM230120P001750002022-06-13 3:07PM EDT175.006.500.000.000.00-1312.50%
SAM230120P001850002022-03-08 11:33AM EDT185.006.100.109.600.00-1257.24%
SAM230120P001900002022-06-27 9:58AM EDT190.005.200.000.000.00-2412.50%
SAM230120P001950002022-06-29 12:11PM EDT195.007.900.000.000.00--112.50%
SAM230120P002000002022-06-23 10:24AM EDT200.008.000.000.000.00-2412.50%
SAM230120P002100002022-06-30 9:46AM EDT210.0011.000.000.000.00-11412.50%
SAM230120P002200002022-05-02 9:59AM EDT220.008.175.6012.700.00-2351.98%
SAM230120P002300002022-06-13 1:16PM EDT230.0016.650.000.000.00-1476.25%
SAM230120P002400002022-02-16 4:42PM EDT240.0011.077.3015.500.00-1753.83%
SAM230120P002500002022-07-01 12:45PM EDT250.0019.800.000.000.00-132176.25%
SAM230120P002600002022-07-01 12:45PM EDT260.0022.700.000.000.00-2656.25%
SAM230120P002700002022-06-22 10:26AM EDT270.0025.800.000.000.00-1576.25%
SAM230120P002800002022-03-03 4:11PM EDT280.0020.3013.9021.300.00-92242.15%
SAM230120P002900002022-07-01 12:45PM EDT290.0034.000.000.000.00-126723.13%
SAM230120P003000002022-06-17 11:19AM EDT300.0043.900.000.000.00-106171.56%
SAM230120P003100002022-06-30 12:21PM EDT310.0046.250.000.000.00-1200.78%
SAM230120P003200002022-07-05 12:53PM EDT320.0051.600.000.000.00-2770.00%
SAM230120P003300002022-06-21 10:20AM EDT330.0060.300.000.000.00-1880.00%
SAM230120P003400002022-06-21 10:18AM EDT340.0066.600.000.000.00-1450.00%
SAM230120P003500002022-06-30 9:30AM EDT350.0066.000.000.000.00-11120.00%
SAM230120P003600002022-06-13 3:49PM EDT360.0083.180.000.000.00-140.00%
SAM230120P003700002022-06-13 1:32PM EDT370.0090.240.000.000.00-1160.00%
SAM230120P003800002022-03-07 4:26PM EDT380.0067.8550.2059.000.00-12400.00%
SAM230120P003900002022-03-30 9:49AM EDT390.0055.1158.1067.000.00--20.00%
SAM230120P004000002022-05-09 10:15AM EDT400.0072.0082.0089.400.00-24130.68%
SAM230120P004100002022-05-23 10:14AM EDT410.00101.62107.20115.100.00-111353.77%
SAM230120P004200002022-04-21 11:55AM EDT420.0091.05104.10110.500.00-112036.46%
SAM230120P004300002022-04-21 11:55AM EDT430.0098.41112.00119.300.00-113936.30%
SAM230120P004400002022-06-23 12:27PM EDT440.00124.000.000.000.00-51930.00%
SAM230120P004500002022-06-22 3:59PM EDT450.00146.900.000.000.00-3770.00%
SAM230120P004600002022-06-15 2:12PM EDT460.00169.300.000.000.00-590.00%
SAM230120P004700002022-05-31 9:54AM EDT470.00128.75167.80174.900.00-16161.40%
SAM230120P004800002022-06-01 9:58AM EDT480.00139.03170.90176.300.00-16152.02%
SAM230120P004900002022-01-20 4:30PM EDT490.0097.75129.50138.000.00-41380.00%
SAM230120P005000002022-07-05 9:47AM EDT500.00192.960.000.000.00-1300.00%
SAM230120P005100002022-06-16 3:13PM EDT510.00219.200.000.000.00-1380.00%
SAM230120P005200002022-06-06 10:43AM EDT520.00182.000.000.000.00-110.00%
SAM230120P005300002022-06-07 3:51PM EDT530.00198.500.000.000.00-420.00%
SAM230120P005400002022-04-26 9:49AM EDT540.00181.20194.50202.500.00-130.00%
SAM230120P005500002022-06-16 3:19PM EDT550.00259.000.000.000.00-1260.00%
SAM230120P005600002022-06-07 10:20AM EDT560.00227.000.000.000.00-400.00%
SAM230120P005800002022-03-21 12:39PM EDT580.00189.96217.70224.800.00-340.00%
SAM230120P006000002022-06-23 3:41PM EDT600.00272.100.000.000.00-100.00%
SAM230120P006100002022-03-15 11:18AM EDT610.00259.00241.00250.000.00-1510.00%
SAM230120P006400002022-06-06 3:51PM EDT640.00305.600.000.000.00--00.00%
SAM230120P006600002022-02-16 11:26AM EDT660.00251.90268.50277.000.00-120.00%
SAM230120P006800002022-05-12 10:06AM EDT680.00340.00356.50366.000.00-5058.19%
SAM230120P007000002021-12-31 11:28AM EDT700.00219.35279.50287.500.00-110.00%
SAM230120P007400002022-01-18 1:01AM EDT740.00317.43330.50340.000.00--10.00%
SAM230120P007600002022-03-04 12:28PM EDT760.00377.73364.10374.000.00-100.00%
SAM230120P008000002022-04-21 3:54PM EDT800.00451.00465.70475.500.00-100.00%