Australia markets close in 3 hours 7 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
451.24+7.80 (+1.76%)
At close: 04:00PM EST
451.24 0.00 (0.00%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220218C003800002022-01-18 12:01AM EST380.0068.7372.9079.600.00--162.09%
SAM220218C003900002022-01-19 3:32PM EST390.0080.0063.9071.800.00--361.21%
SAM220218C004000002021-12-28 1:10PM EST400.00110.0056.0064.000.00-1260.86%
SAM220218C004100002022-01-19 1:27PM EST410.0064.1050.1055.900.00-2161.54%
SAM220218C004200002022-01-18 12:01AM EST420.0038.0041.7047.800.00--157.73%
SAM220218C004300002022-01-24 11:47AM EST430.0036.5035.7041.00+0.90+2.53%12757.40%
SAM220218C004400002022-01-24 2:44PM EST440.0028.9028.9034.40-0.30-1.03%174555.15%
SAM220218C004500002022-01-24 3:43PM EST450.0024.8023.8029.50+0.40+1.64%481655.36%
SAM220218C004600002022-01-24 3:31PM EST460.0021.1020.5025.30+0.21+1.01%264056.92%
SAM220218C004700002022-01-24 12:58PM EST470.0018.9016.3021.00+1.65+9.57%62856.20%
SAM220218C004800002022-01-24 1:10PM EST480.0015.4012.5017.70+0.95+6.57%95755.78%
SAM220218C004900002022-01-24 2:17PM EST490.0012.0110.5013.80-0.99-7.62%96655.55%
SAM220218C005000002022-01-24 1:49PM EST500.0010.307.4011.10+0.50+5.10%3910854.23%
SAM220218C005100002022-01-24 12:58PM EST510.008.006.808.80-0.13-1.60%136555.64%
SAM220218C005200002022-01-24 3:51PM EST520.006.205.608.60-0.10-1.59%154758.55%
SAM220218C005300002022-01-24 3:52PM EST530.005.103.206.50-0.40-7.27%114155.70%
SAM220218C005400002022-01-24 12:43PM EST540.004.002.505.10-0.50-11.11%25255.81%
SAM220218C005500002022-01-24 12:59PM EST550.003.503.103.50-0.10-2.78%223657.51%
SAM220218C005600002022-01-24 12:18PM EST560.002.801.853.30-0.30-9.68%68157.57%
SAM220218C005700002022-01-24 12:18PM EST570.001.651.302.85-0.90-35.29%11058.11%
SAM220218C005800002022-01-24 3:36PM EST580.001.451.502.85-0.75-34.09%53561.98%
SAM220218C005900002022-01-24 11:16AM EST590.001.160.502.15-0.54-31.76%34458.96%
SAM220218C006000002022-01-24 10:53AM EST600.001.000.104.40-0.84-45.65%34768.71%
SAM220218C006100002022-01-24 11:30AM EST610.000.860.201.35-1.09-55.90%1758.96%
SAM220218C006200002022-01-21 1:36PM EST620.001.150.751.75-0.60-34.29%101466.70%
SAM220218C006300002022-01-21 12:43PM EST630.001.400.004.800.00-1178.54%
SAM220218C006400002022-01-24 10:35AM EST640.000.800.004.80-0.55-40.74%2981.35%
SAM220218C006500002022-01-21 3:40PM EST650.001.100.004.800.00-16584.09%
SAM220218C006600002022-01-20 3:44PM EST660.000.950.052.000.00-11374.46%
SAM220218C006800002022-01-24 9:44AM EST680.000.050.004.80-2.60-98.11%21491.94%
SAM220218C006900002021-12-28 2:42PM EST690.002.130.354.800.00--195.75%
SAM220218C007000002022-01-24 12:05PM EST700.000.250.054.80-0.52-67.53%1297.09%
SAM220218C007100002021-12-28 2:27PM EST710.001.150.004.800.00--199.32%
SAM220218C007200002022-01-18 9:36AM EST720.000.750.004.800.00-20101.66%
SAM220218C007300002022-01-24 11:32AM EST730.000.300.000.500.00-4674.61%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220218P003000002022-01-20 3:34PM EST300.000.950.301.250.00--2080.52%
SAM220218P003200002022-01-21 3:45PM EST320.002.030.753.30+0.51+33.55%13383.30%
SAM220218P003300002022-01-24 11:01AM EST330.002.550.454.20+0.65+34.21%1611179.52%
SAM220218P003400002022-01-18 11:28AM EST340.002.720.602.850.00-11111368.63%
SAM220218P003500002022-01-24 11:38AM EST350.003.831.806.20+1.03+36.79%62377.28%
SAM220218P003600002022-01-24 11:38AM EST360.004.883.306.70+1.68+52.50%51175.51%
SAM220218P003700002022-01-24 12:46PM EST370.006.301.505.40+2.88+84.21%1313961.56%
SAM220218P003800002022-01-24 9:46AM EST380.007.565.106.70+2.06+37.45%13765.60%
SAM220218P003900002022-01-21 10:15AM EST390.0010.606.408.80+3.10+41.33%26164.58%
SAM220218P004000002022-01-24 12:31PM EST400.0011.368.9011.90+1.36+13.60%2917365.71%
SAM220218P004100002022-01-21 12:46PM EST410.0016.0011.0013.10+2.50+18.52%133362.32%
SAM220218P004200002022-01-24 10:41AM EST420.0019.3014.2017.80+2.60+15.57%136163.82%
SAM220218P004300002022-01-24 3:16PM EST430.0019.9017.3019.80-0.80-3.86%47760.71%
SAM220218P004400002022-01-24 2:43PM EST440.0023.9020.7022.80-2.10-8.08%393458.09%
SAM220218P004500002022-01-24 1:12PM EST450.0032.0025.6027.50-1.00-3.03%1412957.80%
SAM220218P004600002022-01-24 1:16PM EST460.0035.6030.8033.10+1.77+5.23%1110957.55%
SAM220218P004700002022-01-24 12:26PM EST470.0045.5035.5039.70+1.74+3.98%104456.62%
SAM220218P004800002022-01-21 3:20PM EST480.0050.3541.4046.200.00-65355.65%
SAM220218P004900002022-01-21 2:51PM EST490.0055.6349.1055.600.00-142058.98%
SAM220218P005000002022-01-21 3:30PM EST500.0066.9357.2063.90+1.07+1.62%17660.72%
SAM220218P005100002022-01-21 3:54PM EST510.0071.4064.9072.50-1.97-2.69%17361.55%
SAM220218P005200002022-01-24 11:06AM EST520.0084.0071.0079.30+19.48+30.19%204156.37%
SAM220218P005300002022-01-24 11:59AM EST530.0088.0079.6087.80+2.53+2.96%26756.04%
SAM220218P005400002022-01-21 2:38PM EST540.0099.3589.2096.700.00-477357.40%
SAM220218P005500002022-01-21 2:59PM EST550.00108.1097.60105.800.00-52855.84%
SAM220218P005600002022-01-14 3:13PM EST560.00119.62106.60116.500.00-5758.72%
SAM220218P005700002022-01-24 11:58AM EST570.00126.10116.00125.90+54.85+76.98%51058.83%
SAM220218P005900002022-01-18 12:01AM EST590.00105.60135.50144.900.00-1159.94%
SAM220218P006000002022-01-24 11:57AM EST600.00155.90145.00154.90+41.40+36.16%61060.68%
SAM220218P006100002022-01-18 3:11PM EST610.00167.43155.00164.300.00--160.35%
SAM220218P006200002022-01-18 3:11PM EST620.00177.25164.50174.300.00--159.77%
SAM220218P006400002021-12-28 2:48PM EST640.00192.80184.50194.00+54.57+39.48%6662.18%
SAM220218P006500002022-01-20 12:07PM EST650.00182.30194.50204.000.00-1364.48%
SAM220218P007000002022-01-19 12:22PM EST700.00242.09244.10254.000.00--270.41%