Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.75-1.73 (-0.45%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120C001600002022-10-20 9:07AM EST160.00184.00214.00222.500.00--10.00%
SAM230120C001700002022-10-21 8:43AM EST170.00202.00204.00212.400.00-110.00%
SAM230120C001850002022-11-14 10:42AM EST185.00214.00195.00203.900.00-11111.52%
SAM230120C001900002022-10-18 8:51AM EST190.00179.22181.10190.500.00-110.00%
SAM230120C002000002022-10-18 8:32AM EST200.00165.00171.60180.500.00--120.00%
SAM230120C002100002022-10-21 8:32AM EST210.00162.50164.40172.900.00-1165.63%
SAM230120C002200002022-10-21 8:32AM EST220.00153.00155.20162.800.00-1254.10%
SAM230120C002300002022-10-21 2:32PM EST230.00173.00145.30153.500.00-8870.61%
SAM230120C002400002022-10-18 8:30AM EST240.00129.13132.50141.800.00-110.00%
SAM230120C002500002022-10-31 2:26PM EST250.00131.76131.50140.400.00-1180.86%
SAM230120C002600002021-11-16 1:22PM EST260.00240.00263.50272.000.00-11485.75%
SAM230120C002700002022-11-15 11:29AM EST270.00125.08111.10119.800.00-1666.06%
SAM230120C002800002022-11-10 2:33PM EST280.0094.20102.40110.000.00-1264.39%
SAM230120C002900002022-07-08 1:54PM EST290.0065.5099.60107.000.00-1184.25%
SAM230120C003000002022-10-21 8:32AM EST300.0082.5080.8087.700.00-1559.17%
SAM230120C003100002022-07-11 10:28AM EST310.0045.2993.0097.900.00-1414100.74%
SAM230120C003200002022-11-16 10:41AM EST320.0072.1166.3070.400.00-17455.70%
SAM230120C003300002022-11-11 9:45AM EST330.0060.0057.2061.500.00-13952.29%
SAM230120C003400002022-11-08 2:50PM EST340.0037.0050.1054.000.00-67051.67%
SAM230120C003500002022-11-17 2:15PM EST350.0047.1242.8046.100.00-129949.23%
SAM230120C003600002022-11-29 11:02AM EST360.0029.3034.6039.300.00-219748.18%
SAM230120C003700002022-11-30 1:57PM EST370.0027.5429.1031.100.00-27943.58%
SAM230120C003800002022-12-01 11:21AM EST380.0025.2622.9025.100.00-16442.13%
SAM230120C003900002022-12-02 10:29AM EST390.0019.1818.2020.30-1.07-5.28%38741.67%
SAM230120C004000002022-11-29 11:44AM EST400.0011.0414.1015.500.00-836240.03%
SAM230120C004100002022-12-02 10:45AM EST410.0011.9010.8013.40-0.52-4.19%216942.21%
SAM230120C004200002022-12-01 2:46PM EST420.0010.107.1010.200.00-417941.31%
SAM230120C004300002022-12-01 12:23PM EST430.007.555.807.400.00-125240.03%
SAM230120C004400002022-12-01 1:27PM EST440.005.544.405.800.00-28840.41%
SAM230120C004500002022-12-01 1:24PM EST450.003.703.304.000.00-68939.20%
SAM230120C004600002022-11-30 2:56PM EST460.002.651.853.500.00-14641.06%
SAM230120C004700002022-11-28 1:44PM EST470.002.250.753.200.00-13543.26%
SAM230120C004800002022-11-30 12:36PM EST480.001.250.802.100.00-121541.77%
SAM230120C004900002022-11-14 2:16PM EST490.004.550.502.000.00-1638644.08%
SAM230120C005000002022-12-01 10:26AM EST500.000.940.601.400.00-558743.40%
SAM230120C005100002022-11-14 1:46PM EST510.003.500.051.500.00-539046.50%
SAM230120C005200002022-11-11 11:49AM EST520.001.430.101.450.00-102048.60%
SAM230120C005300002022-11-23 12:59PM EST530.000.800.001.500.00-11551.27%
SAM230120C005400002022-12-02 9:34AM EST540.000.200.201.00-4.80-96.00%4849.76%
SAM230120C005500002022-11-30 12:24PM EST550.000.500.001.000.00-117251.87%
SAM230120C005600002022-11-29 9:30AM EST560.000.250.004.800.00-11763.48%
SAM230120C005700002022-07-25 2:51PM EST570.005.000.104.500.00-1265.14%
SAM230120C005800002022-11-14 9:45AM EST580.001.300.004.000.00-1565.47%
SAM230120C005900002022-08-11 8:30AM EST590.004.100.603.100.00-1366.54%
SAM230120C006000002022-10-21 9:44AM EST600.001.700.004.800.00-21072.03%
SAM230120C006100002022-08-03 8:30AM EST610.002.900.000.000.00-1225.00%
SAM230120C006200002022-07-07 10:29AM EST620.002.502.103.500.00-14778.34%
SAM230120C006300002022-11-11 3:13PM EST630.000.600.004.800.00-12877.92%
SAM230120C006400002022-08-08 2:51PM EST640.001.750.004.800.00-14479.80%
SAM230120C006500002022-10-12 8:42AM EST650.001.270.000.000.00-21625.00%
SAM230120C006600002021-10-25 10:54AM EST660.0064.7033.0041.000.00-24178.53%
SAM230120C006700002021-11-10 6:51AM EST670.0074.2550.2054.700.00-22210.76%
SAM230120C006800002022-11-03 12:49PM EST680.000.150.003.000.00-11780.10%
SAM230120C007000002022-07-28 10:10AM EST700.001.050.001.500.00-1375.02%
SAM230120C007200002022-08-16 8:30AM EST720.000.600.001.500.00-1477.88%
SAM230120C007400002022-11-29 2:09PM EST740.000.050.004.800.00-62096.59%
SAM230120C007600002022-10-21 9:29AM EST760.000.500.004.800.00-1999.60%
SAM230120C007800002022-11-21 11:09AM EST780.000.050.000.400.00-106373.34%
SAM230120C008000002022-11-25 10:07AM EST800.000.050.000.000.00-4050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120P001500002022-12-01 12:44PM EST150.000.050.050.250.00-29699.41%
SAM230120P001550002022-10-25 9:10AM EST155.000.800.004.800.00--10144.80%
SAM230120P001600002022-10-25 9:09AM EST160.000.700.004.800.00-74140.21%
SAM230120P001650002022-10-25 9:08AM EST165.000.830.004.800.00-22135.77%
SAM230120P001700002022-08-16 8:31AM EST170.001.250.154.800.00-11132.29%
SAM230120P001750002022-09-26 2:42PM EST175.002.300.251.850.00-25109.47%
SAM230120P001850002022-03-08 10:33AM EST185.006.100.109.600.00-12139.62%
SAM230120P001900002022-08-05 2:40PM EST190.002.200.303.400.00-28109.64%
SAM230120P001950002022-08-09 11:46AM EST195.002.452.103.600.00-22115.82%
SAM230120P002000002022-09-08 11:23AM EST200.003.051.704.900.00-16115.75%
SAM230120P002100002022-11-15 12:44PM EST210.000.980.004.800.00-1519101.01%
SAM230120P002200002022-09-13 11:22AM EST220.004.501.606.400.00-27105.91%
SAM230120P002300002022-11-25 10:00AM EST230.000.800.001.200.00-74668.16%
SAM230120P002400002022-11-30 11:01AM EST240.001.100.001.500.00-1765.41%
SAM230120P002500002022-11-21 9:30AM EST250.002.000.002.200.00-12664.60%
SAM230120P002600002022-10-28 1:04PM EST260.003.400.902.550.00-2065.01%
SAM230120P002700002022-11-30 12:31PM EST270.001.350.301.800.00-17454.05%
SAM230120P002800002022-10-20 2:59PM EST280.0012.100.905.700.00-85663.66%
SAM230120P002900002022-12-01 12:01PM EST290.001.710.502.500.00-310454.03%
SAM230120P003000002022-11-22 11:27AM EST300.004.001.054.700.00-12950.60%
SAM230120P003100002022-12-01 2:07PM EST310.003.551.704.400.00-117051.36%
SAM230120P003200002022-11-30 10:16AM EST320.006.533.104.400.00-124245.72%
SAM230120P003300002022-12-01 12:23PM EST330.005.254.405.900.00-131344.61%
SAM230120P003400002022-12-01 2:41PM EST340.007.006.007.800.00-29943.51%
SAM230120P003500002022-12-01 2:59PM EST350.008.807.8010.500.00-313943.16%
SAM230120P003600002022-12-01 9:53AM EST360.0010.2011.0013.000.00-12741.22%
SAM230120P003700002022-12-02 10:22AM EST370.0015.2014.1016.40+0.40+2.70%18339.98%
SAM230120P003800002022-11-30 2:29PM EST380.0020.3018.5019.800.00-123637.59%
SAM230120P003900002022-11-23 2:59PM EST390.0031.5022.8025.400.00-1118037.86%
SAM230120P004000002022-11-28 9:48AM EST400.0033.8528.8030.600.00-15736.12%
SAM230120P004100002022-11-15 11:01AM EST410.0038.3034.6038.000.00-210937.14%
SAM230120P004200002022-11-14 11:11AM EST420.0044.0041.3045.900.00-359138.11%
SAM230120P004300002022-11-15 11:11AM EST430.0051.2149.5053.400.00-213937.13%
SAM230120P004400002022-11-09 3:50PM EST440.0094.0056.6061.200.00-119335.39%
SAM230120P004500002022-11-03 8:41AM EST450.0086.0065.8070.400.00-87736.51%
SAM230120P004600002022-11-22 12:13PM EST460.0091.3074.3082.700.00-11047.05%
SAM230120P004700002022-10-13 12:42PM EST470.00106.1061.0069.300.00-5600.00%
SAM230120P004800002022-11-04 1:40PM EST480.00106.0393.20101.200.00-42249.07%
SAM230120P004900002022-11-04 1:40PM EST490.00115.77102.50111.800.00-4254.21%
SAM230120P005000002022-11-04 10:52AM EST500.00124.72112.70120.900.00-2853.96%
SAM230120P005100002022-06-16 2:13PM EST510.00219.20185.50195.000.00-138179.96%
SAM230120P005200002022-06-06 9:43AM EST520.00182.00210.00219.500.00-11209.56%
SAM230120P005300002022-10-17 9:33AM EST530.00174.00152.00160.800.00-1080.16%
SAM230120P005400002022-07-12 2:14PM EST540.00225.26157.50162.500.00-1260.63%
SAM230120P005500002022-09-14 10:32AM EST550.00223.78195.00204.500.00-20138.35%
SAM230120P005600002022-07-25 8:50AM EST560.00196.00204.00213.800.00-41139.90%
SAM230120P005800002022-03-21 11:39AM EST580.00189.96217.70224.800.00-34130.24%
SAM230120P006000002022-06-23 2:41PM EST600.00272.10241.00249.000.00-10143.87%
SAM230120P006100002022-03-15 10:18AM EST610.00259.00241.00250.000.00-151125.48%
SAM230120P006400002022-06-06 2:51PM EST640.00305.60329.00338.500.00--0246.52%
SAM230120P006600002022-02-16 10:26AM EST660.00251.90268.50277.000.00-120.00%
SAM230120P006800002022-05-12 9:06AM EST680.00340.00356.50366.000.00-50234.51%
SAM230120P007000002021-12-31 10:28AM EST700.00219.35279.50287.500.00-110.00%
SAM230120P007400002022-01-18 12:01AM EST740.00317.43330.50340.000.00--10.00%
SAM230120P007600002022-03-04 11:28AM EST760.00377.73364.10374.000.00-100.00%
SAM230120P008000002022-04-21 2:54PM EST800.00451.00465.70475.500.00-10240.99%