Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
390.30+14.43 (+3.84%)
As of 01:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220819C001500002022-07-25 9:50AM EDT150.00215.00236.30245.500.00-12245.61%
SAM220819C001550002022-07-19 9:49AM EDT155.00172.00231.00240.000.00--1206.25%
SAM220819C001600002022-07-22 9:36AM EDT160.00165.00225.90235.000.00-11192.97%
SAM220819C001700002022-07-22 9:45AM EDT170.00162.00216.20225.300.00-12207.13%
SAM220819C001800002022-07-22 9:45AM EDT180.00152.00206.00215.000.00-11174.80%
SAM220819C001850002022-07-22 9:33AM EDT185.00140.60201.20209.800.00-11169.14%
SAM220819C002000002022-06-21 3:59PM EDT200.00105.20132.50142.000.00-440.00%
SAM220819C002200002022-07-22 10:15AM EDT220.00108.00166.40175.300.00-11152.05%
SAM220819C002400002022-07-18 9:56AM EDT240.0091.60146.30155.000.00-12122.95%
SAM220819C002500002022-07-22 9:31AM EDT250.0071.14136.10145.400.00-11117.87%
SAM220819C002600002022-07-27 10:58AM EDT260.00104.40126.30135.000.00-53104.69%
SAM220819C002800002022-07-19 12:54PM EDT280.0060.50106.30114.600.00--178.13%
SAM220819C002900002022-07-22 10:15AM EDT290.0043.4096.30104.900.00-1177.73%
SAM220819C003000002022-08-08 11:34AM EDT300.0091.0086.5094.60+10.00+12.35%12968.07%
SAM220819C003100002022-07-25 9:52AM EDT310.0060.0076.7085.300.00-15271.83%
SAM220819C003200002022-08-05 3:59PM EDT320.0057.4867.3075.800.00-34071.53%
SAM220819C003300002022-08-03 3:53PM EDT330.0051.7657.0065.600.00-56459.52%
SAM220819C003400002022-08-08 9:31AM EDT340.0049.6547.1055.80+8.18+19.73%26352.61%
SAM220819C003500002022-08-08 11:33AM EDT350.0044.2039.2045.70+11.58+35.50%18952.09%
SAM220819C003600002022-08-04 10:04AM EDT360.0031.4029.3036.50+4.90+18.49%217763.77%
SAM220819C003700002022-08-08 11:40AM EDT370.0023.0024.1026.40+9.50+70.37%452950.81%
SAM220819C003800002022-08-08 10:11AM EDT380.0016.5516.7019.40+8.05+94.71%119648.96%
SAM220819C003900002022-08-08 10:56AM EDT390.0014.0011.3013.60+8.20+141.38%212147.67%
SAM220819C004000002022-08-08 12:35PM EDT400.007.006.207.80+3.75+115.38%3423442.11%
SAM220819C004100002022-08-08 12:58PM EDT410.003.922.554.80+2.12+117.78%125942.18%
SAM220819C004200002022-08-08 12:58PM EDT420.002.171.052.85+1.10+102.80%118942.52%
SAM220819C004300002022-08-08 11:52AM EDT430.001.000.951.75+0.40+66.67%57843.79%
SAM220819C004400002022-08-08 11:30AM EDT440.000.600.000.90-0.27-31.03%14143.34%
SAM220819C004500002022-08-01 11:29AM EDT450.000.500.050.350.00-11341.36%
SAM220819C004600002022-07-26 10:08AM EDT460.000.500.052.050.00-1357.10%
SAM220819C004800002022-08-05 10:06AM EDT480.000.050.000.250.00-52453.56%
SAM220819C004900002022-08-05 12:17PM EDT490.000.050.002.300.00-2874.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220819P001500002022-07-22 12:24PM EDT150.000.050.000.050.00-158173.44%
SAM220819P001550002022-07-11 11:20AM EDT155.000.300.000.050.00--1167.97%
SAM220819P001600002022-07-25 2:24PM EDT160.000.050.000.050.00-4040162.50%
SAM220819P001650002022-07-25 2:17PM EDT165.000.050.000.050.00--15157.03%
SAM220819P001700002022-07-25 2:16PM EDT170.000.050.000.050.00--6151.56%
SAM220819P001750002022-07-25 2:16PM EDT175.000.050.000.050.00-1012146.88%
SAM220819P001800002022-08-01 9:39AM EDT180.000.050.000.050.00-55142.19%
SAM220819P001850002022-08-01 9:39AM EDT185.000.050.000.050.00-89137.50%
SAM220819P001900002022-07-21 2:19PM EDT190.000.350.000.050.00-11132.81%
SAM220819P001950002022-08-01 9:37AM EDT195.000.050.000.050.00--2128.13%
SAM220819P002000002022-08-08 1:07PM EDT200.000.020.000.05-0.03-60.00%1417123.44%
SAM220819P002100002022-08-03 11:42AM EDT210.000.050.000.050.00-1016114.84%
SAM220819P002200002022-08-08 11:10AM EDT220.000.050.000.05-0.30-85.71%111107.03%
SAM220819P002300002022-07-29 2:29PM EDT230.000.200.000.050.00-32499.22%
SAM220819P002400002022-08-08 11:23AM EDT240.000.080.000.20+0.03+60.00%3249105.27%
SAM220819P002500002022-08-03 12:51PM EDT250.000.100.000.500.00-4511108.59%
SAM220819P002600002022-08-03 9:56AM EDT260.000.710.004.800.00-335147.85%
SAM220819P002700002022-08-08 12:54PM EDT270.000.100.000.50-0.40-80.00%211491.60%
SAM220819P002800002022-08-05 11:12AM EDT280.000.350.051.300.00-107297.36%
SAM220819P002900002022-08-08 10:09AM EDT290.000.150.101.50-3.45-95.83%215391.21%
SAM220819P003000002022-08-08 11:21AM EDT300.000.220.250.80-0.19-46.34%163976.42%
SAM220819P003100002022-08-05 10:03AM EDT310.000.700.300.400.00-18663.82%
SAM220819P003200002022-08-08 12:16PM EDT320.000.500.001.00-0.62-55.36%28759.72%
SAM220819P003300002022-08-08 11:54AM EDT330.000.900.601.05-0.85-48.57%24657.15%
SAM220819P003400002022-08-05 2:39PM EDT340.002.400.901.300.00-138552.08%
SAM220819P003500002022-08-08 11:24AM EDT350.001.501.301.95-2.40-61.54%1544550.61%
SAM220819P003600002022-08-08 11:52AM EDT360.003.102.503.30-3.10-50.00%266949.08%
SAM220819P003700002022-08-08 9:33AM EDT370.005.004.004.80-4.70-48.45%2515745.10%
SAM220819P003800002022-08-08 11:29AM EDT380.006.976.708.70-6.53-48.37%258647.46%
SAM220819P003900002022-08-08 11:39AM EDT390.0012.8010.4012.60-59.20-82.22%23345.19%
SAM220819P004000002022-07-26 11:12AM EDT400.0041.8514.8017.800.00-3443.22%
SAM220819P004100002022-07-26 11:50AM EDT410.0052.0022.8025.800.00-19347.58%
SAM220819P004200002022-07-21 10:31AM EDT420.0082.6029.7033.000.00-1144.89%
SAM220819P004300002022-07-25 9:50AM EDT430.0065.8036.1044.900.00-1563.20%
SAM220819P004400002022-07-07 2:56PM EDT440.00137.4359.5069.000.00--1112.67%
SAM220819P004800002022-07-22 9:42AM EDT480.00145.0085.3094.600.00-1053.61%
SAM220819P004900002022-07-22 9:42AM EDT490.00155.0095.00104.000.00-10102.33%