Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
316.93+2.34 (+0.74%)
At close: 04:00PM EDT
317.00 +0.07 (+0.02%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C002000002022-06-16 12:33PM EDT200.00126.700.000.000.00-150.00%
SAM240119C002300002022-05-12 9:33AM EDT230.00142.45124.10131.500.00-2458.26%
SAM240119C002500002022-06-21 11:20AM EDT250.00100.000.000.000.00-110.00%
SAM240119C002600002022-06-13 11:04AM EDT260.0095.000.000.000.00-4100.00%
SAM240119C002700002021-12-13 3:17PM EDT270.00290.380.000.000.00-800.00%
SAM240119C002800002022-05-31 3:03PM EDT280.00128.3683.0090.200.00-1148.22%
SAM240119C002900002022-06-15 10:04AM EDT290.0083.820.000.000.00-110.00%
SAM240119C003000002022-06-30 1:34PM EDT300.0076.000.000.000.00-2120.00%
SAM240119C003200002022-06-08 9:36AM EDT320.0089.200.000.000.00-1120.20%
SAM240119C003400002021-11-12 10:35AM EDT340.00194.00242.00250.500.00-11199.51%
SAM240119C003500002022-05-26 12:49PM EDT350.0084.5076.0085.000.00-31359.55%
SAM240119C003600002022-05-13 10:59AM EDT360.0085.2558.0065.700.00-1251.94%
SAM240119C003700002022-06-10 12:48PM EDT370.0059.150.000.000.00-143.13%
SAM240119C003800002022-01-24 10:32AM EDT380.00143.2980.0090.000.00--168.03%
SAM240119C003900002022-06-15 10:04AM EDT390.0044.050.000.000.00-153.13%
SAM240119C004000002022-06-30 9:39AM EDT400.0042.000.000.000.00-1343.13%
SAM240119C004100002022-06-21 2:09PM EDT410.0037.000.000.000.00-2113.13%
SAM240119C004200002022-06-10 12:48PM EDT420.0042.950.000.000.00-1246.25%
SAM240119C004300002022-04-05 2:51PM EDT430.0079.6565.8071.400.00-101165.18%
SAM240119C004400002022-04-05 2:37PM EDT440.0074.7161.5068.200.00-192064.15%
SAM240119C004500002022-07-01 2:48PM EDT450.0034.000.000.000.00-5146.25%
SAM240119C004600002022-06-07 11:36AM EDT460.0035.750.000.000.00-236.25%
SAM240119C004700002022-05-17 10:22AM EDT470.0046.0016.5025.500.00-3841.88%
SAM240119C004800002022-01-24 10:32AM EDT480.0099.5446.8055.600.00-1560.34%
SAM240119C004900002022-02-28 4:20PM EDT490.0053.5052.5061.900.00-404065.34%
SAM240119C005000002022-07-01 10:23AM EDT500.0021.000.000.000.00-1106.25%
SAM240119C005100002022-06-13 1:53PM EDT510.0019.700.000.000.00-166.25%
SAM240119C005200002022-05-25 2:28PM EDT520.0026.2923.5032.500.00-2752.05%
SAM240119C005300002022-06-15 10:07AM EDT530.0015.900.000.000.00-126.25%
SAM240119C005400002022-06-15 10:07AM EDT540.0015.450.000.000.00-116.25%
SAM240119C005500002022-06-07 9:30AM EDT550.0020.000.000.000.00-4126.25%
SAM240119C005600002022-03-29 1:23PM EDT560.0041.5030.0039.000.00-1357.13%
SAM240119C005700002021-12-13 3:17PM EDT570.00126.920.000.000.00-106.25%
SAM240119C005800002022-06-15 10:07AM EDT580.0010.530.000.000.00-1112.50%
SAM240119C005900002022-06-15 10:07AM EDT590.0011.450.000.000.00-1112.50%
SAM240119C006000002022-06-16 3:23PM EDT600.009.700.000.000.00-22312.50%
SAM240119C006100002022-06-21 9:30AM EDT610.006.000.000.000.00-4412.50%
SAM240119C006200002022-04-27 10:32AM EDT620.0023.8514.5024.000.00--150.19%
SAM240119C006300002022-06-15 10:07AM EDT630.008.550.000.000.00-1912.50%
SAM240119C006400002022-04-27 10:32AM EDT640.0021.5012.0021.500.00--153.47%
SAM240119C006500002022-01-21 11:40AM EDT650.0057.0021.0028.700.00-71156.86%
SAM240119C006700002022-04-22 11:57AM EDT670.0013.005.0013.700.00-101048.37%
SAM240119C006800002022-06-06 10:25AM EDT680.009.600.000.000.00-21012.50%
SAM240119C007000002022-05-19 1:58PM EDT700.0010.602.809.800.00-11945.92%
SAM240119C007200002022-05-02 3:14PM EDT720.0018.003.6012.700.00-1250.23%
SAM240119C007600002021-10-27 12:33PM EDT760.0054.1543.2052.000.00--180.33%
SAM240119C007800002022-06-07 1:57PM EDT780.006.000.000.000.00-21712.50%
SAM240119C008000002022-06-23 10:31AM EDT800.002.850.000.000.00-214412.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001600002022-06-30 1:11PM EDT160.0013.300.000.000.00--2412.50%
SAM240119P001650002022-06-15 10:07AM EDT165.0014.100.000.000.00--112.50%
SAM240119P001750002022-05-24 11:12AM EDT175.0015.500.0018.000.00-2756.99%
SAM240119P001800002022-06-13 1:16PM EDT180.0016.450.000.000.00--16.25%
SAM240119P001850002022-03-14 12:10AM EDT185.0014.690.000.000.00--06.25%
SAM240119P001900002022-03-14 12:10AM EDT190.0016.100.000.000.00--06.25%
SAM240119P001950002022-03-16 1:01PM EDT195.0016.079.5018.500.00--249.88%
SAM240119P002000002022-06-16 2:28PM EDT200.0023.900.000.000.00-186.25%
SAM240119P002100002022-03-08 11:29AM EDT210.0020.7012.0020.500.00-5646.67%
SAM240119P002200002022-06-17 10:34AM EDT220.0030.000.000.000.00-21076.25%
SAM240119P002300002022-03-10 4:02PM EDT230.0026.5016.0025.000.00-11244.08%
SAM240119P002400002022-07-05 11:39AM EDT240.0034.800.000.000.00-11006.25%
SAM240119P002500002022-05-12 3:18PM EDT250.0032.2333.0039.200.00-18949.01%
SAM240119P002600002022-06-17 10:21AM EDT260.0044.600.000.000.00-1333.13%
SAM240119P002700002022-06-14 10:57AM EDT270.0048.570.000.000.00-133.13%
SAM240119P002800002022-06-10 3:13PM EDT280.0047.000.000.000.00-11011.56%
SAM240119P002900002022-06-22 11:00AM EDT290.0052.300.000.000.00-2002261.56%
SAM240119P003000002022-06-21 1:30PM EDT300.0058.950.000.000.00-21380.78%
SAM240119P003100002022-06-22 11:02AM EDT310.0062.000.000.000.00-2100.39%
SAM240119P003200002022-06-13 1:32PM EDT320.0073.930.000.000.00-11470.00%
SAM240119P003300002022-06-17 10:40AM EDT330.0081.000.000.000.00-1130.00%
SAM240119P003400002022-05-31 3:16PM EDT340.0063.9279.0087.500.00-13347.03%
SAM240119P003500002022-06-23 12:31PM EDT350.0077.000.000.000.00-33410.00%
SAM240119P003600002022-06-13 9:55AM EDT360.0097.300.000.000.00-1140.00%
SAM240119P003700002022-04-21 1:05PM EDT370.0083.0088.0097.000.00-53739.97%
SAM240119P003800002022-05-31 3:16PM EDT380.0084.85107.00113.600.00-13245.97%
SAM240119P003900002022-03-01 1:48PM EDT390.0086.6076.0084.900.00--2321.65%
SAM240119P004000002022-06-23 9:30AM EDT400.00114.900.000.000.00-11120.00%
SAM240119P004100002022-04-05 2:37PM EDT410.0088.8092.3099.200.00-2519.28%
SAM240119P004200002022-04-05 2:51PM EDT420.0093.2096.60105.500.00-2215.91%
SAM240119P004300002022-06-14 12:07PM EDT430.00147.700.000.000.00-160.00%
SAM240119P004400002022-04-05 2:46PM EDT440.00104.46111.30117.800.00-260.00%
SAM240119P004500002022-04-21 1:26PM EDT450.00133.97142.50151.500.00-2734.43%
SAM240119P004600002022-05-09 3:40PM EDT460.00137.66144.70153.000.00-2828.42%
SAM240119P004700002022-06-30 3:16PM EDT470.00177.500.000.000.00-2360.00%
SAM240119P004800002021-11-10 2:41PM EDT480.00125.00106.30114.000.00-130.00%
SAM240119P004900002022-06-16 3:13PM EDT490.00203.700.000.000.00-460.00%
SAM240119P005000002022-05-24 10:56AM EDT500.00190.00181.00190.900.00-22130.08%
SAM240119P005200002022-01-27 2:19PM EDT520.00168.00169.60178.500.00-110.00%
SAM240119P005300002022-06-27 3:51PM EDT530.00204.200.000.000.00-140.00%
SAM240119P005400002021-12-31 2:41PM EDT540.00142.95169.70177.800.00-340.00%
SAM240119P005500002022-05-11 3:38PM EDT550.00222.09236.70241.700.00-1635.01%
SAM240119P005900002021-11-30 3:05PM EDT590.00212.20167.10175.300.00-110.00%
SAM240119P006000002022-06-01 12:14PM EDT600.00261.80282.50291.500.00-1838.36%
SAM240119P006100002022-04-25 12:43PM EDT610.00270.40276.00285.000.00-150.00%
SAM240119P006200002022-05-23 1:06PM EDT620.00294.00303.00313.000.00-1041.39%
SAM240119P006300002022-05-24 2:28PM EDT630.00314.57297.00306.000.00-100.00%
SAM240119P006400002022-05-24 2:28PM EDT640.00324.17306.50316.000.00-100.00%
SAM240119P006600002022-04-27 9:54AM EDT660.00292.93299.50309.500.00--10.00%
SAM240119P006700002021-11-08 11:03AM EDT670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 11:25AM EDT700.00355.00362.50375.000.00-140.00%
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 EDT800.00490.000.000.000.00-200.00%