Australia markets open in 4 hours 29 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
359.79+0.21 (+0.06%)
As of 01:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C001500002023-10-25 12:14PM EST150.00229.10188.00197.000.00-100.00%
SAM240119C002000002023-11-28 3:28PM EST200.00145.40155.50164.600.00-1772.41%
SAM240119C002200002023-11-30 2:05PM EST220.00134.80135.60144.900.00-2166.85%
SAM240119C002300002023-11-30 1:43PM EST230.00124.90125.60135.000.00-1662.43%
SAM240119C002400002023-11-30 1:22PM EST240.00114.50115.50124.900.00-1255.30%
SAM240119C002500002023-11-30 1:19PM EST250.00103.60105.50115.000.00-11651.27%
SAM240119C002600002023-11-30 1:17PM EST260.0094.4096.00105.000.00-1779.03%
SAM240119C002700002023-11-30 3:02PM EST270.0086.4086.2094.900.00-2671.66%
SAM240119C002800002023-07-28 9:17AM EST280.00104.5084.5089.800.00-1273.40%
SAM240119C002900002023-07-28 10:19AM EST290.0094.8676.0082.500.00-11173.01%
SAM240119C003000002023-10-27 8:34AM EST300.0057.0041.0050.000.00-100.00%
SAM240119C003100002023-11-21 11:27AM EST310.0037.6048.4056.000.00-51548.72%
SAM240119C003200002023-11-28 2:47PM EST320.0029.8039.4045.200.00-22539.65%
SAM240119C003300002023-11-30 11:16AM EST330.0028.1733.8037.000.00-22637.71%
SAM240119C003400002023-11-28 3:53PM EST340.0015.8025.9027.200.00-25130.93%
SAM240119C003500002023-12-05 9:36AM EST350.0018.5018.9019.80-3.97-17.67%225328.62%
SAM240119C003600002023-12-04 11:57AM EST360.0016.1713.3013.800.00-24027.29%
SAM240119C003700002023-12-04 10:44AM EST370.009.768.609.100.00-610226.33%
SAM240119C003800002023-12-05 12:05PM EST380.005.805.405.80-0.33-5.38%210025.94%
SAM240119C003900002023-12-05 11:44AM EST390.003.303.203.50-1.00-23.26%34425.60%
SAM240119C004000002023-12-05 11:45AM EST400.001.971.702.00-0.33-14.35%128125.33%
SAM240119C004100002023-11-17 2:13PM EST410.000.600.902.350.00-16430.69%
SAM240119C004200002023-12-04 12:06PM EST420.000.720.350.650.00-118925.66%
SAM240119C004300002023-11-15 10:22AM EST430.002.450.004.800.00-43647.06%
SAM240119C004400002023-10-25 1:11PM EST440.007.200.001.900.00-25039.55%
SAM240119C004500002023-10-25 1:12PM EST450.005.600.001.950.00-13043.04%
SAM240119C004600002023-10-27 9:12AM EST460.000.750.004.300.00-1056.38%
SAM240119C004700002023-10-30 9:53AM EST470.000.100.001.100.00-15843.69%
SAM240119C004800002023-11-16 2:40PM EST480.000.130.001.100.00-12546.36%
SAM240119C004900002023-10-31 2:30PM EST490.002.410.004.600.00-13256.81%
SAM240119C005000002023-11-20 11:53AM EST500.000.170.000.500.00-13845.17%
SAM240119C005100002023-10-25 1:19PM EST510.001.100.004.800.00-16062.81%
SAM240119C005200002023-10-25 1:12PM EST520.000.750.004.800.00-16065.41%
SAM240119C005300002023-10-20 11:41AM EST530.000.550.004.800.00-11767.93%
SAM240119C005400002023-10-19 10:42AM EST540.000.550.004.800.00-1370.40%
SAM240119C005500002023-10-20 1:03PM EST550.000.600.004.800.00-11872.78%
SAM240119C005600002023-10-26 10:20AM EST560.000.100.004.800.00-1075.11%
SAM240119C005700002023-10-25 8:47AM EST570.000.100.000.000.00-1025.00%
SAM240119C005800002023-10-25 1:43PM EST580.000.300.000.300.00-1052.93%
SAM240119C005900002023-10-23 9:28AM EST590.000.300.000.000.00-112425.00%
SAM240119C006000002023-11-07 9:39AM EST600.000.200.004.800.00-43483.85%
SAM240119C006100002023-10-12 10:01AM EST610.000.100.000.750.00-11564.31%
SAM240119C006200002023-02-03 1:50PM EST620.007.000.059.600.00-312101.55%
SAM240119C006300002023-05-15 1:25PM EST630.000.750.004.800.00-1989.88%
SAM240119C006400002023-10-09 12:39PM EST640.000.400.004.800.00-2191.81%
SAM240119C006500002023-03-28 8:30AM EST650.001.050.004.800.00-11193.69%
SAM240119C006600002022-10-04 9:38AM EST660.0011.108.4016.500.00--1139.05%
SAM240119C006700002023-03-29 11:19AM EST670.001.250.004.800.00-82797.35%
SAM240119C006800002023-07-28 2:40PM EST680.000.160.000.500.00-192971.68%
SAM240119C007000002023-07-28 2:40PM EST700.000.200.000.200.00-197167.58%
SAM240119C007200002023-07-03 10:05AM EST720.000.350.000.350.00-110374.22%
SAM240119C007400002023-10-17 11:47AM EST740.000.100.000.300.00-1475.49%
SAM240119C007600002023-10-17 12:26PM EST760.000.050.000.300.00-11077.93%
SAM240119C007800002023-10-17 11:48AM EST780.000.100.000.100.00-15572.46%
SAM240119C008000002023-11-16 3:41PM EST800.000.010.000.050.00-624670.31%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001500002023-10-20 12:44PM EST150.000.250.000.350.00-213199.51%
SAM240119P001550002023-07-20 1:17PM EST155.000.550.000.800.00-273106.59%
SAM240119P001600002023-10-25 12:33PM EST160.000.350.000.500.00-15096.78%
SAM240119P001650002023-05-15 2:56PM EST165.001.900.104.800.00-120134.50%
SAM240119P001700002023-05-15 2:53PM EST170.001.700.004.800.00-11129.39%
SAM240119P001750002023-08-02 10:23AM EST175.000.500.004.800.00-214125.00%
SAM240119P001800002023-07-26 8:30AM EST180.000.800.000.000.00-21350.00%
SAM240119P001850002023-11-20 3:00PM EST185.000.050.004.800.00-15116.57%
SAM240119P001900002023-07-26 8:30AM EST190.001.020.000.000.00-62225.00%
SAM240119P001950002023-09-21 10:34AM EST195.000.850.004.800.00-14108.57%
SAM240119P002000002023-11-20 3:18PM EST200.000.200.000.850.00-42677.34%
SAM240119P002100002023-11-30 3:19PM EST210.000.150.004.800.00-325197.27%
SAM240119P002200002023-11-17 10:27AM EST220.000.200.000.500.00-111761.28%
SAM240119P002300002023-11-27 10:02AM EST230.000.100.000.150.00-12052.73%
SAM240119P002400002023-11-22 10:05AM EST240.000.250.003.200.00-110270.24%
SAM240119P002500002023-11-29 11:02AM EST250.000.200.004.000.00-18567.46%
SAM240119P002600002023-11-30 10:15AM EST260.000.200.001.650.00-13051.29%
SAM240119P002700002023-11-16 12:01PM EST270.000.900.002.200.00-14856.93%
SAM240119P002800002023-12-01 9:30AM EST280.000.500.000.600.00-115138.89%
SAM240119P002900002023-11-24 10:16AM EST290.001.300.000.950.00-127137.48%
SAM240119P003000002023-11-30 9:50AM EST300.001.270.301.200.00-324634.36%
SAM240119P003100002023-12-04 3:35PM EST310.001.481.151.950.00-514233.28%
SAM240119P003200002023-12-04 3:35PM EST320.002.281.402.350.00-232629.52%
SAM240119P003300002023-12-05 10:58AM EST330.003.703.403.70+0.43+13.15%113528.20%
SAM240119P003400002023-12-05 10:33AM EST340.006.005.405.80+1.00+20.00%35027.14%
SAM240119P003500002023-12-05 10:36AM EST350.009.408.308.80+1.71+22.24%339626.11%
SAM240119P003600002023-12-04 10:36AM EST360.0012.5212.3012.900.00-125025.11%
SAM240119P003700002023-12-04 10:41AM EST370.0017.1117.9018.500.00-117124.68%
SAM240119P003800002023-11-29 10:28AM EST380.0033.2024.2025.400.00-28524.53%
SAM240119P003900002023-10-26 11:17AM EST390.0036.3044.5054.000.00-2060.22%
SAM240119P004000002023-10-19 12:37PM EST400.0039.4055.0064.000.00-1166.88%
SAM240119P004100002023-05-09 1:15PM EST410.00104.8676.1082.900.00-51893.15%
SAM240119P004200002023-09-25 10:31AM EST420.0047.5053.7057.400.00-110.00%
SAM240119P004300002023-02-02 3:46PM EST430.0058.30110.00118.500.00-123133.73%
SAM240119P004400002023-02-02 3:46PM EST440.0063.70118.50127.000.00-116135.97%
SAM240119P004500002023-07-27 8:33AM EST450.00133.0091.6098.400.00-1154.61%
SAM240119P004600002023-03-01 3:59PM EST460.00143.39128.00135.200.00-29122.93%
SAM240119P004700002023-03-01 3:59PM EST470.00152.22138.00144.600.00-20126.73%
SAM240119P004800002021-11-10 1:41PM EST480.00125.00106.30114.000.00-130.00%
SAM240119P004900002023-02-06 3:03PM EST490.00107.60156.50166.500.00-30135.50%
SAM240119P005000002022-09-23 2:47PM EST500.00191.60126.30133.300.00-1220.00%
SAM240119P005200002022-01-27 1:19PM EST520.00168.00169.60178.500.00-11105.68%
SAM240119P005300002022-10-03 2:59PM EST530.00207.00166.00175.000.00-1179.60%
SAM240119P005400002022-08-08 9:08AM EST540.00172.97208.20215.300.00-10154.47%
SAM240119P005500002022-05-11 2:38PM EST550.00222.09236.70241.700.00-16194.52%
SAM240119P005600002022-10-13 10:22AM EST560.00206.00160.00168.000.00--10.00%
SAM240119P005900002021-11-30 2:05PM EST590.00212.20167.10175.300.00-110.00%
SAM240119P006000002023-02-02 3:20PM EST600.00183.48276.00286.000.00-10193.37%
SAM240119P006100002022-11-08 11:06AM EST610.00245.19249.10257.900.00-1191.47%
SAM240119P006200002022-05-23 12:06PM EST620.00294.00303.00313.000.00-10213.85%
SAM240119P006300002022-10-31 9:21AM EST630.00254.000.000.000.00-110.00%
SAM240119P006400002022-05-24 1:28PM EST640.00324.17306.50316.000.00-10182.93%
SAM240119P006600002022-07-19 9:20AM EST660.00322.00278.70287.000.00-110.00%
SAM240119P006700002021-11-08 10:03AM EST670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 10:25AM EST700.00355.00362.50375.000.00-14191.55%
SAM240119P007400002022-01-28 12:34PM EST740.00339.09360.50368.500.00-330.00%
SAM240119P007600002021-11-19 10:29AM EST760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-06-22 9:19AM EST800.00490.00454.00464.000.00-20186.10%