Australia markets open in 2 hours 21 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
327.08+0.89 (+0.27%)
At close: 04:00PM EDT
327.08 +0.56 (+0.17%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C001500002023-02-17 12:14PM EDT150.00189.20165.00174.500.00-140.00%
SAM240119C002000002022-06-16 12:33PM EDT200.00126.70148.00156.000.00-1578.19%
SAM240119C002300002023-03-08 10:47AM EDT230.00110.40113.10119.800.00-4555.85%
SAM240119C002500002023-02-17 10:37AM EDT250.00111.0085.4093.000.00-1443.12%
SAM240119C002600002022-06-13 11:04AM EDT260.0095.00107.10112.800.00-41069.15%
SAM240119C002700002022-12-16 3:48PM EDT270.00111.63117.80123.500.00-4585.50%
SAM240119C002800002022-12-09 3:20PM EDT280.00124.3090.9096.300.00-1262.80%
SAM240119C002900002022-12-12 3:32PM EDT290.00116.1092.7098.000.00-1169.16%
SAM240119C003000002023-03-17 2:40PM EDT300.0058.1064.7069.200.00-3948.88%
SAM240119C003100002023-03-15 2:52PM EDT310.0058.7058.5063.400.00--247.94%
SAM240119C003200002023-03-24 12:17PM EDT320.0057.7052.5058.000.00-1947.13%
SAM240119C003300002023-03-22 12:26PM EDT330.0052.0147.9052.900.00-11546.37%
SAM240119C003400002023-03-15 10:29AM EDT340.0040.0042.5047.900.00-11545.47%
SAM240119C003500002023-03-22 1:58PM EDT350.0043.0038.0043.300.00-21544.70%
SAM240119C003600002023-03-06 11:20AM EDT360.0035.4034.4039.200.00-1444.13%
SAM240119C003700002023-03-15 12:38PM EDT370.0029.0030.2035.400.00-11943.59%
SAM240119C003800002023-03-20 11:29AM EDT380.0027.5026.0031.800.00-11143.01%
SAM240119C003900002023-03-23 11:47AM EDT390.0025.5023.1028.500.00-11642.48%
SAM240119C004000002023-03-22 11:15AM EDT400.0022.4220.2025.40-2.19-8.90%116441.91%
SAM240119C004100002023-03-27 11:22AM EDT410.0019.6617.6022.70-4.09-17.22%11741.50%
SAM240119C004200002023-03-27 11:22AM EDT420.0020.6015.5020.100.00-32740.97%
SAM240119C004300002023-03-29 11:16AM EDT430.0017.1712.7018.000.00-12140.73%
SAM240119C004400002023-03-22 1:44PM EDT440.0014.7310.0016.000.00-13340.40%
SAM240119C004500002023-03-28 11:55AM EDT450.0011.509.1013.700.00-113839.55%
SAM240119C004600002023-03-14 3:57PM EDT460.007.807.0012.200.00-31939.37%
SAM240119C004700002023-03-15 3:24PM EDT470.0012.106.1011.000.00-15639.39%
SAM240119C004800002023-03-29 3:15PM EDT480.007.765.009.400.00-122138.73%
SAM240119C004900002023-03-10 4:00PM EDT490.007.203.008.700.00-24439.09%
SAM240119C005000002023-03-22 9:30AM EDT500.005.902.008.400.00-15339.92%
SAM240119C005100002023-03-24 3:17PM EDT510.006.701.006.400.00-11638.12%
SAM240119C005200002023-03-01 11:46AM EDT520.005.000.955.800.00-14338.25%
SAM240119C005300002023-03-23 2:44PM EDT530.004.100.755.200.00-31538.26%
SAM240119C005400002023-02-21 12:45PM EDT540.005.000.459.300.00-2245.82%
SAM240119C005500002023-02-01 3:08PM EDT550.0015.001.508.300.00-22245.44%
SAM240119C005600002023-01-27 11:31AM EDT560.0010.000.056.600.00-3643.77%
SAM240119C005700002022-11-17 11:31AM EDT570.0024.2012.1014.900.00-2954.64%
SAM240119C005800002023-02-16 10:32AM EDT580.004.000.9510.000.00-11051.00%
SAM240119C005900002023-02-22 11:44AM EDT590.002.601.2510.000.00-110951.99%
SAM240119C006000002023-02-22 11:44AM EDT600.002.501.209.900.00-13652.80%
SAM240119C006100002023-03-17 2:05PM EDT610.001.000.709.500.00-51353.15%
SAM240119C006200002023-02-03 2:50PM EDT620.007.000.059.600.00-31254.21%
SAM240119C006300002023-02-23 11:28AM EDT630.001.600.009.600.00-11055.10%
SAM240119C006400002022-12-20 2:35PM EDT640.005.902.106.400.00-2350.64%
SAM240119C006500002023-03-28 9:30AM EDT650.001.050.059.600.00-11156.83%
SAM240119C006600002022-10-04 10:38AM EDT660.0011.108.4016.500.00--161.81%
SAM240119C006700002023-03-29 12:19PM EDT670.001.250.009.600.00-82758.48%
SAM240119C006800002023-03-29 9:30AM EDT680.000.700.309.900.00-11151.18%
SAM240119C007000002023-03-27 2:33PM EDT700.001.100.755.000.00-165152.41%
SAM240119C007200002022-08-01 1:54PM EDT720.0013.286.7011.800.00-10010261.77%
SAM240119C007400002023-03-29 9:30AM EDT740.000.500.109.600.00-1454.80%
SAM240119C007600002023-02-17 10:32AM EDT760.000.990.009.600.00-1455.98%
SAM240119C007800002023-03-27 2:54PM EDT780.003.000.002.950.00-75752.25%
SAM240119C008000002023-03-29 12:19PM EDT800.000.900.051.750.00-825549.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001500002023-03-21 10:43AM EDT150.003.001.752.700.00-110853.02%
SAM240119P001550002023-02-17 10:30AM EDT155.001.890.005.000.00-67152.31%
SAM240119P001600002023-02-16 1:17PM EDT160.003.002.305.700.00-102456.09%
SAM240119P001650002023-03-15 3:39PM EDT165.003.000.005.600.00-12058.93%
SAM240119P001700002023-01-05 10:50AM EDT170.006.470.509.300.00--154.79%
SAM240119P001750002022-09-08 12:52PM EDT175.0011.008.0016.000.00-3469.28%
SAM240119P001800002022-06-13 1:16PM EDT180.0016.4513.5018.400.00--174.27%
SAM240119P001850002022-11-25 12:44PM EDT185.007.554.0012.000.00-1556.33%
SAM240119P001900002022-11-25 12:44PM EDT190.008.125.0013.000.00-1656.34%
SAM240119P001950002023-02-07 11:44AM EDT195.004.000.758.800.00-2453.85%
SAM240119P002000002023-03-21 3:37PM EDT200.008.371.856.600.00-91947.31%
SAM240119P002100002023-03-17 10:46AM EDT210.0010.003.507.900.00-13746.20%
SAM240119P002200002023-03-17 10:49AM EDT220.0011.905.109.600.00-110945.50%
SAM240119P002300002023-03-10 1:18PM EDT230.0013.2010.0011.000.00-11243.99%
SAM240119P002400002023-02-16 2:33PM EDT240.0011.0013.4019.200.00-210151.36%
SAM240119P002500002023-03-23 11:33AM EDT250.0015.0010.9015.000.00-18941.97%
SAM240119P002600002023-03-23 2:21PM EDT260.0018.9013.2017.500.00-13641.16%
SAM240119P002700002023-03-21 3:42PM EDT270.0021.9915.6020.200.00-2940.28%
SAM240119P002800002023-03-17 2:06PM EDT280.0028.8018.8023.200.00-510739.42%
SAM240119P002900002023-03-29 9:50AM EDT290.0026.0021.1026.500.00-323038.58%
SAM240119P003000002023-03-28 9:39AM EDT300.0030.0026.0031.000.00-117538.57%
SAM240119P003100002023-03-17 2:40PM EDT310.0042.6030.0034.400.00-71237.24%
SAM240119P003200002023-03-17 2:40PM EDT320.0047.5033.5038.700.00-317536.44%
SAM240119P003300002023-03-06 4:26PM EDT330.0047.1038.7043.300.00-17835.60%
SAM240119P003400002023-02-16 4:57PM EDT340.0046.4554.1060.700.00-13845.39%
SAM240119P003500002023-03-24 1:05PM EDT350.0055.6049.0055.500.00-3545535.60%
SAM240119P003600002023-03-14 9:34AM EDT360.0069.0054.0059.400.00-119833.26%
SAM240119P003700002023-02-02 4:45PM EDT370.0033.2065.1072.800.00-14038.87%
SAM240119P003800002023-02-22 1:47PM EDT380.0071.3072.0075.000.00-19934.48%
SAM240119P003900002023-02-02 4:45PM EDT390.0040.5078.5087.000.00-17038.57%
SAM240119P004000002023-03-15 1:39PM EDT400.0096.3581.0087.500.00-112831.76%
SAM240119P004100002023-02-02 4:45PM EDT410.0048.7093.50102.000.00-11838.12%
SAM240119P004200002023-03-10 10:39AM EDT420.00105.5096.00101.700.00-13029.14%
SAM240119P004300002023-02-02 4:46PM EDT430.0058.30110.00118.500.00-12338.31%
SAM240119P004400002023-02-02 4:46PM EDT440.0063.70118.50127.000.00-11638.41%
SAM240119P004500002023-02-02 4:46PM EDT450.0069.00127.00136.000.00-11038.90%
SAM240119P004600002023-03-01 4:59PM EDT460.00143.39130.00137.500.00-2929.14%
SAM240119P004700002023-03-01 4:59PM EDT470.00152.22139.00146.700.00-2028.97%
SAM240119P004800002021-11-10 2:41PM EDT480.00125.00106.30114.000.00-130.00%
SAM240119P004900002023-02-06 4:03PM EDT490.00107.60156.50166.500.00-3030.91%
SAM240119P005000002022-09-23 3:47PM EDT500.00191.60126.30133.300.00-1220.00%
SAM240119P005200002022-01-27 2:19PM EDT520.00168.00169.60178.500.00-110.00%
SAM240119P005300002022-10-03 3:59PM EDT530.00207.00166.00175.000.00-110.00%
SAM240119P005400002022-08-08 10:08AM EDT540.00172.97208.20215.300.00-1033.23%
SAM240119P005500002022-05-11 3:38PM EDT550.00222.09236.70241.700.00-1655.83%
SAM240119P005600002022-10-13 11:22AM EDT560.00206.00160.00168.000.00--10.00%
SAM240119P005900002021-11-30 3:05PM EDT590.00212.20167.10175.300.00-110.00%
SAM240119P006000002023-02-02 4:20PM EDT600.00183.48276.00286.000.00-1050.11%
SAM240119P006100002022-11-08 12:06PM EDT610.00245.19249.10257.900.00-110.00%
SAM240119P006200002022-05-23 1:06PM EDT620.00294.00303.00313.000.00-1061.71%
SAM240119P006300002022-10-31 10:21AM EDT630.00254.000.000.000.00-110.00%
SAM240119P006400002022-05-24 2:28PM EDT640.00324.17306.50316.000.00-1043.51%
SAM240119P006600002022-07-19 10:20AM EDT660.00322.00278.70287.000.00-110.00%
SAM240119P006700002021-11-08 11:03AM EDT670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 11:25AM EDT700.00355.00362.50375.000.00-1444.65%
SAM240119P007400002022-01-28 1:34PM EDT740.00339.09360.50368.500.00-330.00%
SAM240119P007600002021-11-19 11:29AM EDT760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-06-22 10:19AM EDT800.00490.00454.00464.000.00-200.00%