Australia markets close in 3 hours 32 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
417.00+15.27 (+3.80%)
At close: 04:00PM EST
420.00 +3.00 (+0.72%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616C001900002022-11-16 10:47AM EST190.00200.45158.50168.000.00--10.00%
SAM230616C001950002022-10-25 8:36AM EST195.00228.00182.50192.000.00--10.00%
SAM230616C002000002023-01-09 3:31PM EST200.00130.61217.00225.000.00--1280.55%
SAM230616C002100002022-12-16 2:44PM EST210.00140.45150.70159.200.00-110.00%
SAM230616C002400002022-12-28 1:51PM EST240.00103.60154.00163.000.00-120.00%
SAM230616C002500002023-01-06 10:37AM EST250.00101.20169.00177.700.00-2066.83%
SAM230616C002800002022-10-21 8:51AM EST280.00110.00116.30124.500.00-110.00%
SAM230616C002900002023-01-23 2:23PM EST290.0092.60132.00140.000.00--157.04%
SAM230616C003100002022-11-11 9:53AM EST310.00100.0078.1082.300.00--30.00%
SAM230616C003200002023-01-18 10:06AM EST320.0065.86105.50114.000.00-1151.93%
SAM230616C003300002023-01-06 3:19PM EST330.0042.4097.10104.900.00-2255.62%
SAM230616C003400002023-01-26 9:46AM EST340.0064.4689.0098.000.00-5355.55%
SAM230616C003500002023-01-11 12:35PM EST350.0036.1081.0089.500.00-4553.07%
SAM230616C003600002023-01-27 2:47PM EST360.0058.5975.8081.300.00-1250.81%
SAM230616C003700002023-01-26 1:58PM EST370.0048.8066.0074.200.00-2649.66%
SAM230616C003800002023-02-02 2:37PM EST380.0062.8061.8067.80+23.40+59.39%1849.00%
SAM230616C003900002023-02-02 10:50AM EST390.0057.1556.0060.60+20.02+53.92%42347.17%
SAM230616C004000002023-02-02 3:29PM EST400.0052.1549.8051.90+12.15+30.38%211243.53%
SAM230616C004100002023-01-27 2:54PM EST410.0030.4044.0046.400.00-16442.94%
SAM230616C004200002023-02-02 2:23PM EST420.0041.5238.2040.50+17.27+71.22%16941.61%
SAM230616C004300002023-02-02 1:25PM EST430.0035.5033.8036.60-18.50-34.26%1141.90%
SAM230616C004400002023-02-02 1:14PM EST440.0029.5729.4031.40+17.47+144.38%22340.56%
SAM230616C004500002023-02-02 12:29PM EST450.0026.5524.9027.60+8.55+47.50%71740.25%
SAM230616C004600002023-01-26 3:13PM EST460.0011.6521.1025.400.00-111541.24%
SAM230616C004700002023-02-01 3:30PM EST470.0016.0018.2021.00+2.30+16.79%11739.62%
SAM230616C004800002023-01-24 2:04PM EST480.005.1015.2019.600.00-184140.87%
SAM230616C004900002023-01-24 2:04PM EST490.003.9011.4016.300.00-5939.75%
SAM230616C005000002023-01-30 3:16PM EST500.004.4810.3014.200.00-11839.66%
SAM230616C005100002023-01-23 11:18AM EST510.002.508.5010.900.00-61337.69%
SAM230616C005200002023-02-02 1:16PM EST520.007.605.6011.10-9.80-56.32%1540.05%
SAM230616C005300002023-02-02 2:31PM EST530.006.584.608.00-9.52-59.13%1537.55%
SAM230616C005400002023-01-31 3:30PM EST540.001.253.607.200.00-17538.10%
SAM230616C005500002023-02-02 1:52PM EST550.004.002.355.60+3.00+300.00%103337.03%
SAM230616C005600002023-01-10 10:52AM EST560.001.201.154.600.00-1436.68%
SAM230616C005700002023-01-10 9:41AM EST570.000.850.004.700.00-1838.43%
SAM230616C005800002023-01-17 10:38AM EST580.001.281.004.500.00-122139.50%
SAM230616C005900002023-02-02 3:21PM EST590.002.101.202.95+1.55+281.82%352437.12%
SAM230616C006000002023-02-02 3:21PM EST600.001.850.951.35+1.05+131.25%371932.98%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616P001650002023-01-09 2:32PM EST165.001.800.001.500.00--173.10%
SAM230616P001800002022-11-25 11:43AM EST180.002.750.405.100.00-1183.67%
SAM230616P001900002023-02-02 11:08AM EST190.001.100.504.70+0.10+10.00%1577.98%
SAM230616P002100002023-01-31 3:07PM EST210.001.250.003.900.00-2365.36%
SAM230616P002200002022-12-06 12:21PM EST220.005.065.806.800.00--180.05%
SAM230616P002300002022-12-30 2:09PM EST230.007.700.002.200.00-2452.00%
SAM230616P002400002023-01-05 12:48PM EST240.009.400.004.800.00-41456.45%
SAM230616P002500002023-02-01 12:53PM EST250.002.650.004.800.00-23952.88%
SAM230616P002600002023-02-01 12:53PM EST260.003.100.405.000.00-53450.72%
SAM230616P002700002023-01-20 2:56PM EST270.007.801.105.300.00-1955.88%
SAM230616P002800002022-12-15 3:54PM EST280.0017.128.5014.400.00-1366.25%
SAM230616P002900002023-01-31 2:11PM EST290.006.393.507.000.00-11252.67%
SAM230616P003000002023-02-01 3:39PM EST300.006.423.708.500.00-35352.12%
SAM230616P003100002023-01-26 2:00PM EST310.009.505.508.900.00-105449.09%
SAM230616P003200002023-02-01 3:06PM EST320.0010.585.009.700.00-15646.78%
SAM230616P003300002023-01-27 11:05AM EST330.0013.307.1010.600.00-1744.52%
SAM230616P003400002022-11-02 1:40PM EST340.0033.2021.1029.700.00-22161.37%
SAM230616P003500002023-01-26 10:06AM EST350.0020.4011.4014.800.00-16542.96%
SAM230616P003600002023-02-01 10:31AM EST360.0019.8313.4017.900.00-14042.93%
SAM230616P003700002023-02-01 10:38AM EST370.0024.5015.9021.500.00-12643.03%
SAM230616P003800002023-02-01 3:06PM EST380.0026.6816.7024.900.00-12542.46%
SAM230616P003900002023-01-25 10:50AM EST390.0040.8022.7027.200.00-3640.34%
SAM230616P004000002023-02-02 9:39AM EST400.0037.0026.8029.00+0.50+1.37%11437.44%
SAM230616P004100002022-12-19 2:44PM EST410.0082.4068.3074.900.00-25275.75%
SAM230616P004200002022-12-28 10:56AM EST420.0098.4046.6048.200.00-17946.31%
SAM230616P004300002022-11-15 1:13PM EST430.0075.7092.3094.900.00-4785.91%
SAM230616P004400002023-01-11 10:04AM EST440.00108.6045.6048.800.00-1134.98%
SAM230616P004500002023-01-11 1:17PM EST450.00110.9052.3054.400.00-2433.95%
SAM230616P004600002022-12-05 9:46AM EST460.0090.30128.10136.300.00--1105.01%
SAM230616P004700002022-12-14 3:07PM EST470.00117.45109.50116.200.00--178.92%
SAM230616P004800002022-12-29 1:08PM EST480.00147.6587.0096.000.00-1150.36%
SAM230616P004900002022-11-04 1:40PM EST490.00122.77107.80114.000.00-4562.81%
SAM230616P005000002022-11-04 10:52AM EST500.00129.34115.20120.700.00-2362.46%
SAM230616P005500002022-11-04 10:59AM EST550.00178.00158.00167.200.00-1168.45%