Singapore markets close in 6 hours 3 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
359.02-0.90 (-0.25%)
At close: 04:00PM EST
359.02 0.00 (0.00%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216C001500002022-12-01 11:01AM EST150.00233.76204.50214.000.00-12232.03%
SAM221216C001550002022-11-09 9:32AM EST155.00192.00199.50208.900.00-11217.38%
SAM221216C001900002022-09-23 2:36PM EST190.00129.80209.00218.000.00-11684.99%
SAM221216C001950002022-10-11 9:08AM EST195.00158.000.000.000.00--10.00%
SAM221216C002000002022-06-16 11:07AM EST200.00104.02126.10135.500.00-120.00%
SAM221216C002300002022-10-13 10:22AM EST230.00138.00180.00188.500.00--1616.38%
SAM221216C002600002022-10-21 8:45AM EST260.00112.50113.40122.000.00-12285.68%
SAM221216C002700002022-12-06 3:57PM EST270.0091.0086.0094.400.00-24111.43%
SAM221216C002900002022-12-06 11:37AM EST290.0071.0068.0075.300.00-67107.10%
SAM221216C003000002022-12-07 3:09PM EST300.0062.0058.0065.50+6.00+10.71%11495.09%
SAM221216C003100002022-10-21 8:42AM EST310.0069.5065.0073.500.00-49192.24%
SAM221216C003200002022-11-25 11:33AM EST320.0052.0036.0045.000.00-12957.59%
SAM221216C003300002022-11-14 9:54AM EST330.0077.4228.1035.300.00-24355.66%
SAM221216C003400002022-12-07 1:15PM EST340.0025.6021.5025.80-46.40-64.44%22953.81%
SAM221216C003500002022-12-07 1:15PM EST350.0018.0014.6017.10+1.82+11.25%23054.31%
SAM221216C003600002022-12-06 1:33PM EST360.009.708.8010.100.00-284647.00%
SAM221216C003700002022-12-07 11:31AM EST370.006.705.005.90+0.50+8.06%1021645.95%
SAM221216C003800002022-12-07 3:30PM EST380.002.902.553.20-0.50-14.71%410345.50%
SAM221216C003900002022-12-07 3:43PM EST390.002.000.601.85+0.25+14.29%2410747.28%
SAM221216C004000002022-12-07 11:04AM EST400.001.250.102.45+0.15+13.64%221251.34%
SAM221216C004100002022-12-06 2:33PM EST410.000.750.251.50+0.25+50.00%113854.79%
SAM221216C004200002022-12-07 1:05PM EST420.001.450.001.40-0.50-25.64%114359.55%
SAM221216C004300002022-12-06 9:44AM EST430.000.950.004.800.00-28887.62%
SAM221216C004400002022-12-07 11:16AM EST440.000.400.051.10-0.35-46.67%110970.61%
SAM221216C004500002022-12-06 3:08PM EST450.000.050.000.250.00-7245061.43%
SAM221216C004600002022-11-29 11:35AM EST460.000.250.003.500.00-265102.56%
SAM221216C004700002022-11-22 12:47PM EST470.000.300.004.800.00-151117.21%
SAM221216C004800002022-11-16 12:01PM EST480.001.150.004.800.00-124123.93%
SAM221216C004900002022-12-06 9:41AM EST490.000.050.000.650.00-112591.50%
SAM221216C005000002022-12-01 10:08AM EST500.000.480.003.000.00-148124.02%
SAM221216C005100002022-11-28 11:03AM EST510.000.100.004.800.00-16142.70%
SAM221216C005200002022-11-28 10:20AM EST520.000.050.001.850.00-541124.12%
SAM221216C005300002022-11-25 12:25PM EST530.000.050.004.800.00-29154.30%
SAM221216C005400002022-11-25 12:25PM EST540.000.050.004.800.00-232159.84%
SAM221216C005500002022-11-25 12:26PM EST550.000.050.000.200.00-246103.71%
SAM221216C005600002022-11-22 2:20PM EST560.000.050.000.200.00-113107.62%
SAM221216C005700002022-10-05 11:10AM EST570.000.720.004.800.00-17175.63%
SAM221216C005800002022-11-22 2:20PM EST580.000.050.000.200.00-118114.84%
SAM221216C005900002022-09-08 8:30AM EST590.001.150.004.800.00-16185.50%
SAM221216C006000002022-10-31 11:24AM EST600.000.200.004.800.00-611190.23%
SAM221216C006100002022-11-01 12:55PM EST610.000.100.004.800.00--6194.90%
SAM221216C006200002022-11-22 2:22PM EST620.000.050.000.200.00-24128.71%
SAM221216C006300002022-06-07 2:23PM EST630.001.050.004.800.00-25203.88%
SAM221216C006400002022-01-06 10:02AM EST640.0044.0010.3018.500.00-13318.43%
SAM221216C006500002022-06-15 12:10PM EST650.001.500.004.800.00-14212.50%
SAM221216C006600002022-03-24 11:30AM EST660.004.600.404.800.00-12219.87%
SAM221216C006700002022-11-22 2:21PM EST670.000.050.000.200.00-13144.53%
SAM221216C006800002022-11-29 11:13AM EST680.000.050.000.050.00-112130.47%
SAM221216C006900002022-09-19 8:33AM EST690.000.050.000.000.00-1450.00%
SAM221216C007000002022-09-08 12:10PM EST700.000.040.004.800.00-511232.52%
SAM221216C007100002021-11-11 9:56AM EST710.0030.1137.6044.500.00--1503.99%
SAM221216C007200002021-10-22 8:31AM EST720.0037.8023.5029.300.00-11432.20%
SAM221216C007300002022-06-13 9:32AM EST730.000.150.004.800.00-24243.68%
SAM221216C007500002022-04-11 2:53PM EST750.001.500.004.800.00-5046250.78%
SAM221216C007600002022-10-21 9:41AM EST760.000.100.001.700.00-359216.70%
SAM221216C007800002022-10-10 9:40AM EST780.000.050.000.100.00-111164.06%
SAM221216C008000002022-09-20 10:22AM EST800.000.050.000.100.00-2125168.75%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216P001500002022-11-11 2:48PM EST150.000.050.000.100.00-329196.88%
SAM221216P001550002022-08-17 8:31AM EST155.000.550.000.000.00-1550.00%
SAM221216P001600002022-08-05 8:31AM EST160.000.750.003.400.00-12292.38%
SAM221216P001650002022-09-23 9:28AM EST165.001.000.004.800.00-19302.20%
SAM221216P001700002022-09-23 11:07AM EST170.001.050.004.800.00-16291.94%
SAM221216P001750002022-08-16 8:31AM EST175.000.800.451.950.00-14247.12%
SAM221216P001800002022-08-16 8:31AM EST180.000.850.652.150.00-15245.12%
SAM221216P001850002022-09-01 10:41AM EST185.001.500.002.050.00-14223.83%
SAM221216P001900002022-08-17 8:30AM EST190.001.250.000.000.00-11350.00%
SAM221216P001950002022-10-31 11:22AM EST195.000.200.004.800.00-25244.82%
SAM221216P002000002022-11-15 11:34AM EST200.000.150.000.300.00-219152.34%
SAM221216P002100002022-11-15 11:34AM EST210.000.200.004.800.00-6106219.24%
SAM221216P002200002022-11-17 11:19AM EST220.000.250.000.500.00-363138.09%
SAM221216P002300002022-10-27 11:20AM EST230.000.900.001.500.00-20149.56%
SAM221216P002400002022-11-28 10:10AM EST240.000.100.004.800.00-226172.75%
SAM221216P002500002022-11-28 11:03AM EST250.000.150.000.500.00-1167105.37%
SAM221216P002600002022-11-18 12:18PM EST260.000.510.004.800.00-132144.36%
SAM221216P002700002022-12-06 11:22AM EST270.000.100.000.400.00-102182.62%
SAM221216P002800002022-12-06 3:57PM EST280.000.150.004.800.00-3064117.51%
SAM221216P002900002022-11-30 3:19PM EST290.000.260.004.800.00-147104.52%
SAM221216P003000002022-12-06 10:30AM EST300.000.450.001.500.00-811069.58%
SAM221216P003100002022-12-07 10:23AM EST310.001.300.001.05+1.05+420.00%111054.98%
SAM221216P003200002022-12-07 11:31AM EST320.000.900.701.00-0.35-28.00%118150.10%
SAM221216P003300002022-12-07 3:34PM EST330.001.511.452.30-0.49-24.50%320552.78%
SAM221216P003400002022-12-07 3:44PM EST340.003.002.853.30-0.70-18.92%1312846.07%
SAM221216P003500002022-12-07 3:22PM EST350.005.505.206.10-0.70-11.29%115844.90%
SAM221216P003600002022-12-07 9:30AM EST360.009.309.2010.20-0.50-5.10%16443.09%
SAM221216P003700002022-12-07 2:14PM EST370.0013.3015.1016.50+1.90+16.67%216444.13%
SAM221216P003800002022-12-07 9:57AM EST380.0019.7021.4024.80-2.40-10.86%58849.10%
SAM221216P003900002022-12-07 9:57AM EST390.0027.7528.0035.00-9.42-25.34%59562.11%
SAM221216P004000002022-12-06 10:36AM EST400.0046.2636.0044.100.00-13866.80%
SAM221216P004100002022-12-02 11:06AM EST410.0029.7246.0054.800.00-16681.64%
SAM221216P004200002022-11-18 9:59AM EST420.0044.4056.0064.700.00-11190.27%
SAM221216P004300002022-12-05 2:47PM EST430.0050.8566.0075.500.00-115105.25%
SAM221216P004400002022-11-30 11:38AM EST440.0067.8176.0085.400.00-21113.16%
SAM221216P004500002022-11-23 9:34AM EST450.0079.9086.0095.500.00-21122.20%
SAM221216P004600002022-12-01 11:01AM EST460.0076.4596.00105.000.00-10125.90%
SAM221216P004700002022-11-15 9:57AM EST470.0086.00106.00115.100.00-10134.28%
SAM221216P004800002022-10-26 12:00PM EST480.0083.8099.40107.900.00-100.00%
SAM221216P004900002022-01-28 10:49AM EST490.00120.47127.10135.500.00-1191.36%
SAM221216P005000002022-10-14 8:47AM EST500.00133.2084.0092.600.00-100.00%
SAM221216P005100002021-12-13 2:04PM EST510.0091.320.000.000.00-100.00%
SAM221216P005200002022-09-26 9:12AM EST520.00198.23106.80116.000.00-100.00%
SAM221216P005300002022-11-14 9:38AM EST530.00128.00166.00175.400.00-10177.20%
SAM221216P005400002022-11-14 9:38AM EST540.00138.00176.00185.400.00-10183.20%
SAM221216P005500002022-07-01 1:22PM EST550.00237.55165.00174.800.00-200.00%
SAM221216P005600002022-03-17 2:01PM EST560.00183.40196.00202.400.00-251154.49%
SAM221216P005700002022-05-23 10:03AM EST570.00243.26257.20266.900.00-10465.81%
SAM221216P005800002022-05-27 9:17AM EST580.00230.00234.50244.000.00-10307.62%
SAM221216P005900002022-01-14 9:33AM EST590.00173.10171.50179.500.00-110.00%
SAM221216P006000002022-05-11 11:14AM EST600.00251.03281.00290.800.00-38458.15%
SAM221216P006100002022-05-13 2:57PM EST610.00254.05291.00300.800.00-20464.76%
SAM221216P006300002022-02-18 11:15AM EST630.00244.34229.00237.000.00-2120.00%
SAM221216P006400002022-06-01 2:27PM EST640.00291.00320.70330.000.00-10481.02%
SAM221216P006500002021-11-10 6:51AM EST650.00158.10184.70192.000.00--50.00%
SAM221216P006600002022-07-22 8:33AM EST660.00334.10286.80296.500.00-210.00%
SAM221216P006700002022-02-23 10:48AM EST670.00294.00280.60290.200.00-110.00%
SAM221216P006800002021-12-29 3:21PM EST680.00209.12259.10266.900.00-130.00%
SAM221216P007000002022-02-24 11:54AM EST700.00338.00312.50321.800.00-150.00%
SAM221216P007300002022-11-30 1:13PM EST730.00356.00366.00375.400.00-30273.34%
SAM221216P007400002022-01-10 10:22AM EST740.00255.00293.50302.500.00-110.00%
SAM221216P007500002022-01-27 1:50PM EST750.00337.20366.00374.500.00-1040.00%
SAM221216P007600002022-01-27 1:50PM EST760.00346.80375.00384.500.00-1040.00%
SAM221216P007800002022-01-21 2:50PM EST780.00340.80397.00406.200.00-140.00%
SAM221216P008000002022-02-02 3:31PM EST800.00386.42419.50429.000.00-100.00%