Australia markets close in 3 hours 24 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
389.92+8.02 (+2.10%)
At close: 04:00PM EST
388.11 -1.81 (-0.46%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230217C002200002023-01-20 10:19AM EST220.00128.33165.50174.900.00-11102.05%
SAM230217C002800002023-01-04 12:00PM EST280.0055.60106.50115.600.00--1378.76%
SAM230217C002900002023-01-04 11:25AM EST290.0049.0097.00105.900.00--1376.31%
SAM230217C003000002023-01-03 12:29PM EST300.0037.1087.4095.900.00-2471.02%
SAM230217C003100002023-01-23 2:23PM EST310.0062.8078.0086.900.00-2770.07%
SAM230217C003200002023-01-18 9:35AM EST320.0048.0669.0077.500.00-14167.51%
SAM230217C003300002023-01-17 3:19PM EST330.0046.2660.0067.900.00-11563.34%
SAM230217C003400002023-01-25 12:49PM EST340.0049.0051.6059.900.00-202963.14%
SAM230217C003500002023-01-26 10:02AM EST350.0039.1044.1048.70+10.47+36.57%23756.85%
SAM230217C003600002023-01-26 3:37PM EST360.0036.1837.5041.10+13.18+57.30%24157.37%
SAM230217C003700002023-01-25 3:17PM EST370.0025.8430.4032.800.00-68654.03%
SAM230217C003800002023-01-26 10:43AM EST380.0020.0023.9026.40-0.40-1.96%16852.54%
SAM230217C003900002023-01-25 12:49PM EST390.0017.7018.4020.40+2.20+14.19%17150.93%
SAM230217C004000002023-01-26 3:31PM EST400.0013.3013.9015.30+1.50+12.71%411551.57%
SAM230217C004100002023-01-26 10:19AM EST410.006.909.8011.60+0.90+15.00%23551.25%
SAM230217C004200002023-01-26 3:56PM EST420.007.606.209.40+2.50+49.02%310953.31%
SAM230217C004300002023-01-26 2:12PM EST430.004.704.507.40+1.26+36.63%202954.46%
SAM230217C004400002023-01-26 11:53AM EST440.002.821.553.80+0.47+20.00%101447.71%
SAM230217C004500002023-01-26 3:56PM EST450.002.151.402.50+0.25+13.16%71147.08%
SAM230217C004800002023-01-23 12:37PM EST480.000.380.001.000.00-63750.13%
SAM230217C005100002023-01-23 11:28AM EST510.000.050.000.500.00-81154.54%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230217P001850002023-01-18 3:38PM EST185.000.050.000.400.00-12124.81%
SAM230217P001900002023-01-23 1:01PM EST190.000.280.000.550.00-16125.49%
SAM230217P001950002023-01-18 3:37PM EST195.000.050.000.700.00--1125.20%
SAM230217P002000002023-01-18 3:37PM EST200.000.050.001.000.00-11127.10%
SAM230217P002200002023-01-23 12:37PM EST220.000.050.000.500.00-213100.59%
SAM230217P002300002023-01-23 12:37PM EST230.000.050.000.450.00-43492.19%
SAM230217P002400002023-01-13 1:11PM EST240.000.500.000.400.00--484.18%
SAM230217P002500002023-01-23 2:33PM EST250.000.700.001.000.00-11188.33%
SAM230217P002600002023-01-23 2:33PM EST260.000.850.001.200.00-111483.79%
SAM230217P002700002023-01-20 3:41PM EST270.001.420.001.300.00-1177.98%
SAM230217P002800002023-01-12 10:55AM EST280.002.700.051.300.00-32571.73%
SAM230217P002900002023-01-18 3:40PM EST290.003.100.201.650.00-314069.02%
SAM230217P003000002023-01-26 11:21AM EST300.001.700.702.20-1.95-53.42%77968.31%
SAM230217P003100002023-01-26 3:50PM EST310.002.001.152.75-1.07-34.85%44465.67%
SAM230217P003200002023-01-26 3:47PM EST320.002.701.205.70-0.60-18.18%26768.23%
SAM230217P003300002023-01-26 10:53AM EST330.007.602.757.20+2.60+52.00%24267.96%
SAM230217P003400002023-01-26 12:35PM EST340.005.423.006.60-0.98-15.31%125458.74%
SAM230217P003500002023-01-26 3:50PM EST350.006.505.006.60-1.20-15.58%714354.27%
SAM230217P003600002023-01-26 3:34PM EST360.009.307.208.90-0.70-7.00%17753.06%
SAM230217P003700002023-01-24 3:59PM EST370.0014.509.6011.900.00-62751.31%
SAM230217P003800002023-01-26 12:43PM EST380.0016.4713.2015.40-8.53-34.12%41650.02%
SAM230217P003900002023-01-26 2:24PM EST390.0020.2017.7019.70-7.90-28.11%11251.51%
SAM230217P004000002023-01-26 2:18PM EST400.0025.2022.7025.00-3.20-11.27%11550.57%
SAM230217P004100002022-12-27 11:22AM EST410.0076.7028.7031.200.00--149.93%
SAM230217P004300002023-01-20 11:08AM EST430.0084.0039.5048.600.00-1158.06%
SAM230217P004400002022-12-20 12:56PM EST440.00102.0085.6094.700.00--1153.43%
SAM230217P004500002023-01-25 9:41AM EST450.0076.6057.4065.900.00-6661.62%
SAM230217P004600002022-12-28 2:45PM EST460.00131.2366.3075.300.00-1064.90%