Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
383.15-1.33 (-0.35%)
As of 10:50AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C002000002022-06-16 11:33AM EST200.00126.70148.00156.000.00-150.00%
SAM240119C002300002022-10-13 8:46AM EST230.00153.30206.00214.000.00-2496.58%
SAM240119C002500002022-06-21 10:20AM EST250.00100.00127.40135.400.00-1125.89%
SAM240119C002600002022-06-13 10:04AM EST260.0095.00107.10112.800.00-4100.00%
SAM240119C002700002021-12-13 2:17PM EST270.00290.380.000.000.00-800.00%
SAM240119C002800002022-05-31 2:03PM EST280.00128.3683.0090.200.00-110.00%
SAM240119C002900002022-10-14 10:06AM EST290.00122.40162.20170.000.00-1182.44%
SAM240119C003000002022-08-15 11:57AM EST300.00131.8091.0098.000.00-1631.03%
SAM240119C003200002022-11-14 11:34AM EST320.00125.00112.40118.800.00-1254.51%
SAM240119C003300002022-11-22 1:43PM EST330.0098.20105.60113.100.00--153.60%
SAM240119C003400002022-10-14 8:43AM EST340.00103.00126.00135.500.00-1171.97%
SAM240119C003500002022-11-11 3:39PM EST350.00128.1394.50100.000.00-101051.77%
SAM240119C003600002022-11-18 10:57AM EST360.0093.3090.0093.000.00-1250.91%
SAM240119C003700002022-11-23 2:14PM EST370.0081.8783.3090.000.00-1750.54%
SAM240119C003800002022-11-23 2:14PM EST380.0076.9579.5086.300.00-1750.76%
SAM240119C003900002022-11-17 11:18AM EST390.0073.2073.8080.600.00-51351.77%
SAM240119C004000002022-11-23 12:07PM EST400.0067.6069.1074.100.00-16350.02%
SAM240119C004100002022-11-23 11:00AM EST410.0063.7064.7070.600.00-11450.06%
SAM240119C004200002022-11-23 1:13PM EST420.0059.4060.5066.400.00-42849.55%
SAM240119C004300002022-11-11 12:44PM EST430.0071.4055.8064.000.00-31850.06%
SAM240119C004400002022-11-11 3:08PM EST440.0076.8051.5060.500.00-62449.80%
SAM240119C004500002022-11-14 9:51AM EST450.0068.0848.1057.000.00-23249.44%
SAM240119C004600002022-11-11 2:32PM EST460.0064.8545.1053.500.00-5449.00%
SAM240119C004700002022-11-11 1:07PM EST470.0057.1041.9049.900.00-21248.40%
SAM240119C004800002022-11-14 3:11PM EST480.0048.9038.8047.400.00-11048.40%
SAM240119C004900002022-11-11 3:43PM EST490.0061.2536.1044.100.00-24347.82%
SAM240119C005000002022-12-01 10:18AM EST500.0037.0833.4041.700.00-14647.72%
SAM240119C005100002022-11-11 2:19PM EST510.0042.5131.2039.200.00-1847.48%
SAM240119C005200002022-05-25 1:28PM EST520.0026.2923.5032.500.00-2744.38%
SAM240119C005300002022-09-21 11:15AM EST530.0021.9335.0043.000.00-2452.51%
SAM240119C005400002022-06-15 9:07AM EST540.0015.4515.5023.000.00-1140.17%
SAM240119C005500002022-10-17 11:33AM EST550.0027.3023.5031.900.00-11747.57%
SAM240119C005600002022-09-16 11:08AM EST560.0018.0020.5029.500.00-1447.03%
SAM240119C005700002022-11-17 10:31AM EST570.0024.2018.6026.800.00-2946.19%
SAM240119C005800002022-11-30 3:23PM EST580.0021.2017.0025.500.00-11046.28%
SAM240119C005900002022-11-25 12:41PM EST590.0018.0015.3023.300.00-110345.64%
SAM240119C006000002022-11-21 10:57AM EST600.0018.7014.0022.600.00-13746.06%
SAM240119C006100002022-10-04 9:48AM EST610.0015.6013.0021.500.00-1846.14%
SAM240119C006200002022-10-10 2:12PM EST620.0017.418.0015.800.00-2842.32%
SAM240119C006300002022-06-15 9:07AM EST630.008.558.8012.600.00-1940.22%
SAM240119C006400002022-10-21 10:00AM EST640.0019.9010.5019.300.00-2546.99%
SAM240119C006500002022-10-27 2:54PM EST650.0015.007.5016.600.00-1045.51%
SAM240119C006600002022-10-04 9:38AM EST660.0011.108.4016.500.00--146.22%
SAM240119C006700002022-11-18 12:03PM EST670.009.509.1012.700.00-122243.43%
SAM240119C006800002022-10-04 9:37AM EST680.0010.006.1014.800.00-11046.19%
SAM240119C007000002022-11-30 2:18PM EST700.008.705.709.000.00-11941.57%
SAM240119C007200002022-08-01 12:54PM EST720.0013.286.7011.800.00-10010246.01%
SAM240119C007600002021-10-27 11:33AM EST760.0054.1543.2052.000.00--177.04%
SAM240119C007800002022-07-25 2:58PM EST780.009.002.4012.000.00-21950.00%
SAM240119C008000002022-11-29 12:54PM EST800.005.002.009.500.00-223148.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001500002022-09-08 11:45AM EST150.008.703.0011.500.00-3167.06%
SAM240119P001600002022-06-30 12:11PM EST160.0013.304.9010.400.00--2463.93%
SAM240119P001650002022-06-15 9:07AM EST165.0014.1011.7013.100.00--171.56%
SAM240119P001750002022-09-08 11:52AM EST175.0011.008.0016.000.00-3466.64%
SAM240119P001800002022-06-13 12:16PM EST180.0016.4513.5018.400.00--171.18%
SAM240119P001850002022-11-25 11:44AM EST185.007.554.509.500.00-1553.42%
SAM240119P001900002022-11-25 11:44AM EST190.008.125.1010.100.00-1652.98%
SAM240119P001950002022-10-14 10:24AM EST195.0012.504.8013.000.00-1253.76%
SAM240119P002000002022-10-21 2:58PM EST200.0011.206.0014.500.00-1854.41%
SAM240119P002100002022-10-19 1:32PM EST210.0018.308.0016.000.00-2653.82%
SAM240119P002200002022-09-23 9:25AM EST220.0023.4010.4017.500.00-110853.28%
SAM240119P002300002022-09-23 10:57AM EST230.0026.1010.5016.200.00-11152.89%
SAM240119P002400002022-10-03 11:25AM EST240.0027.4015.0020.800.00-110151.64%
SAM240119P002500002022-11-14 3:40PM EST250.0018.2512.8016.600.00-18646.98%
SAM240119P002600002022-11-10 10:55AM EST260.0022.4014.6021.800.00-13549.37%
SAM240119P002700002022-11-17 12:28PM EST270.0024.2017.2021.300.00-1545.72%
SAM240119P002800002022-10-14 9:10AM EST280.0034.9018.1027.000.00-310147.88%
SAM240119P002900002022-10-24 9:52AM EST290.0027.6925.3031.900.00-122648.88%
SAM240119P003000002022-11-30 2:06PM EST300.0030.0026.8033.000.00-314046.51%
SAM240119P003100002022-10-21 8:32AM EST310.0040.1032.0039.900.00-5348.62%
SAM240119P003200002022-11-17 9:30AM EST320.0041.0032.1039.000.00-116044.60%
SAM240119P003300002022-11-02 12:55PM EST330.0044.3035.9042.600.00-56643.91%
SAM240119P003400002022-11-23 10:16AM EST340.0046.5039.0046.900.00-23643.58%
SAM240119P003500002022-11-14 3:54PM EST350.0050.200.000.000.00-23421.56%
SAM240119P003600002022-10-17 9:24AM EST360.0068.2052.1060.800.00-119245.95%
SAM240119P003700002022-10-25 11:07AM EST370.0052.0054.0063.500.00-13944.10%
SAM240119P003800002022-09-29 11:03AM EST380.0095.8058.0067.900.00-43643.24%
SAM240119P003900002022-08-25 10:07AM EST390.0084.30101.10107.800.00-26562.65%
SAM240119P004000002022-11-21 10:27AM EST400.0075.5066.8074.000.00-112239.52%
SAM240119P004100002022-11-23 1:26PM EST410.0080.7071.1079.500.00-11739.01%
SAM240119P004200002022-11-14 12:55PM EST420.0081.0076.0085.000.00-22838.36%
SAM240119P004300002022-11-10 2:49PM EST430.0096.5082.0091.000.00-132337.89%
SAM240119P004400002022-11-04 11:12AM EST440.00100.5088.8096.900.00-41537.22%
SAM240119P004500002022-10-10 9:02AM EST450.00132.800.000.000.00-1100.00%
SAM240119P004600002022-11-14 12:52PM EST460.00105.00104.30108.500.00-2935.35%
SAM240119P004700002022-06-30 2:16PM EST470.00177.50123.60129.200.00-23643.73%
SAM240119P004800002021-11-10 1:41PM EST480.00125.00106.30114.000.00-1328.51%
SAM240119P004900002022-10-24 2:27PM EST490.00120.90129.50138.000.00-2439.53%
SAM240119P005000002022-09-23 2:47PM EST500.00191.60126.30133.300.00-12230.59%
SAM240119P005200002022-01-27 1:19PM EST520.00168.00169.60178.500.00-1150.40%
SAM240119P005300002022-10-03 2:59PM EST530.00207.00166.00175.000.00-1142.70%
SAM240119P005400002022-08-08 9:08AM EST540.00172.97208.20215.300.00-1061.33%
SAM240119P005500002022-05-11 2:38PM EST550.00222.09236.70241.700.00-1673.38%
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%
SAM240119P006000002022-07-07 8:38AM EST600.00296.50229.10235.300.00-1742.84%
SAM240119P006100002022-11-08 11:06AM EST610.00245.19223.60232.900.00-1631.56%
SAM240119P006200002022-05-23 12:06PM EST620.00294.00303.00313.000.00-1080.33%
SAM240119P006300002022-10-31 9:21AM EST630.00254.000.000.000.00-110.00%
SAM240119P006400002022-05-24 1:28PM EST640.00324.17306.50316.000.00-1071.74%
SAM240119P006600002022-07-19 9:20AM EST660.00322.00278.70287.000.00-1140.14%
SAM240119P006700002021-11-08 10:03AM EST670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 10:25AM EST700.00355.00362.50375.000.00-1475.36%
SAM240119P007400002022-01-28 12:34PM EST740.00339.09360.50368.500.00-3347.25%
SAM240119P007600002021-11-19 10:29AM EST760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-06-22 9:19AM EST800.00490.00454.00464.000.00-2076.12%