Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
381.82-1.00 (-0.26%)
At close: 04:00PM EDT
381.50 -0.32 (-0.08%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220916C002000002022-07-22 9:33AM EDT200.00125.00178.50187.500.00-11112.50%
SAM220916C002300002022-02-14 1:05AM EDT230.00216.000.000.000.00--00.00%
SAM220916C002800002022-07-19 12:54PM EDT280.0064.1099.10108.200.00-13165.63%
SAM220916C002900002022-06-07 12:24PM EDT290.0058.3032.3035.500.00--30.00%
SAM220916C003000002022-08-03 12:43PM EDT300.0086.0079.5088.800.00-62756.85%
SAM220916C003100002022-07-14 3:31PM EDT310.0032.8070.0079.400.00-14753.75%
SAM220916C003200002022-08-09 2:15PM EDT320.0058.1061.2070.000.00-17051.58%
SAM220916C003300002022-08-12 3:20PM EDT330.0057.0053.4060.70-6.35-10.02%32950.46%
SAM220916C003400002022-08-10 3:42PM EDT340.0050.2946.2052.300.00-23850.34%
SAM220916C003500002022-08-12 2:23PM EDT350.0042.1037.0043.80-2.70-6.03%18154.73%
SAM220916C003600002022-08-11 3:14PM EDT360.0033.0530.9033.800.00-325646.14%
SAM220916C003700002022-08-12 3:36PM EDT370.0023.7024.4027.10+1.40+6.28%14444.51%
SAM220916C003800002022-08-12 3:59PM EDT380.0020.0018.6022.10-1.00-4.76%915445.04%
SAM220916C003900002022-08-12 2:30PM EDT390.0015.9013.8015.40-4.50-22.06%55140.33%
SAM220916C004000002022-08-12 3:32PM EDT400.0011.309.8011.40-3.60-24.16%415339.65%
SAM220916C004100002022-08-11 11:46AM EDT410.0011.406.608.000.00-313738.54%
SAM220916C004200002022-08-12 3:52PM EDT420.005.104.005.50-3.33-39.50%47937.83%
SAM220916C004300002022-08-11 11:22AM EDT430.006.402.803.800.00-17237.68%
SAM220916C004400002022-08-11 11:09AM EDT440.004.601.952.500.00-17437.28%
SAM220916C004500002022-08-11 1:29PM EDT450.001.851.404.700.00-34749.85%
SAM220916C004600002022-08-10 2:02PM EDT460.001.990.951.200.00-31938.06%
SAM220916C004700002022-08-11 2:54PM EDT470.000.950.351.250.00-62141.75%
SAM220916C004800002022-08-08 2:26PM EDT480.001.000.002.450.00-12152.22%
SAM220916C004900002022-07-27 12:06PM EDT490.001.570.004.700.00-1655.09%
SAM220916C005000002022-08-09 10:14AM EDT500.000.500.001.000.00-112349.00%
SAM220916C005100002022-07-29 2:03PM EDT510.000.900.004.800.00-12061.82%
SAM220916C005200002022-08-10 1:34PM EDT520.002.430.004.800.00-1464.88%
SAM220916C005300002022-08-10 1:34PM EDT530.002.380.004.800.00-11267.86%
SAM220916C005400002022-07-27 11:40AM EDT540.002.380.004.800.00-111470.74%
SAM220916C005500002022-07-07 11:55AM EDT550.000.050.004.800.00-21373.55%
SAM220916C005600002022-08-05 10:49AM EDT560.000.300.004.800.00-1276.27%
SAM220916C005700002022-05-17 11:10AM EDT570.001.600.004.800.00-1178.93%
SAM220916C005800002022-06-15 9:30AM EDT580.000.600.000.000.00-2225.00%
SAM220916C006000002022-08-09 10:03AM EDT600.000.300.000.600.00-21062.40%
SAM220916C006200002022-05-13 12:13PM EDT620.003.000.004.800.00-2991.24%
SAM220916C006400002022-08-09 10:20AM EDT640.000.050.000.600.00-124369.82%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220916P001500002022-08-09 10:20AM EDT150.000.150.000.400.00-1239122.46%
SAM220916P001550002022-08-09 10:16AM EDT155.000.20--0.00---0.00%
SAM220916P001650002022-06-14 10:58AM EDT165.001.900.204.900.00--1163.94%
SAM220916P001700002022-05-24 2:24PM EDT170.002.200.604.200.00--1156.79%
SAM220916P001750002022-08-12 1:00PM EDT175.000.050.650.30-1.95-97.50%102115.67%
SAM220916P001850002022-08-12 12:59PM EDT185.000.101.150.30-1.60-94.12%206115.04%
SAM220916P001900002022-07-07 12:59PM EDT190.002.000.004.800.00--1137.65%
SAM220916P001950002022-05-16 12:07AM EDT195.003.870.000.000.00--050.00%
SAM220916P002000002022-08-09 3:04PM EDT200.000.550.003.100.00-5354118.21%
SAM220916P002100002022-08-09 3:04PM EDT210.000.550.002.500.00-1459106.08%
SAM220916P002200002022-07-29 12:40PM EDT220.000.720.004.800.00-39112.33%
SAM220916P002300002022-07-29 10:18AM EDT230.001.610.000.800.00-2576.37%
SAM220916P002400002022-06-15 1:39PM EDT240.009.905.508.000.00-24126.40%
SAM220916P002500002022-08-09 3:03PM EDT250.001.140.002.500.00-264578.71%
SAM220916P002600002022-08-11 11:09AM EDT260.000.500.152.100.00-14371.05%
SAM220916P002700002022-08-11 12:49PM EDT270.000.670.002.250.00-24865.09%
SAM220916P002800002022-08-09 9:30AM EDT280.001.250.001.550.00-23955.30%
SAM220916P002900002022-08-09 1:02PM EDT290.001.850.451.950.00-52554.38%
SAM220916P003000002022-08-09 12:00PM EDT300.002.250.901.600.00-2023651.99%
SAM220916P003100002022-08-09 3:55PM EDT310.003.601.602.200.00-94350.04%
SAM220916P003200002022-08-11 10:51AM EDT320.002.402.052.950.00-122947.86%
SAM220916P003300002022-08-11 10:42AM EDT330.003.302.853.700.00-16344.76%
SAM220916P003400002022-08-12 3:58PM EDT340.005.004.405.30-0.20-3.85%1618443.75%
SAM220916P003500002022-08-11 2:51PM EDT350.006.665.507.10-0.94-12.37%110641.87%
SAM220916P003600002022-08-11 3:15PM EDT360.0010.807.009.900.00-610541.14%
SAM220916P003700002022-08-12 9:57AM EDT370.0012.7010.9013.70+1.80+16.51%34841.01%
SAM220916P003800002022-08-11 2:48PM EDT380.0016.9015.7017.500.00-314339.12%
SAM220916P003900002022-08-11 2:48PM EDT390.0021.7020.8024.300.00-124941.87%
SAM220916P004000002022-08-11 12:11PM EDT400.0026.1025.9029.600.00-610839.70%
SAM220916P004100002022-08-10 11:15AM EDT410.0034.8033.4036.900.00-11440.30%
SAM220916P004200002022-08-11 2:47PM EDT420.0042.0041.3043.700.00-3737.90%
SAM220916P004300002022-08-11 11:22AM EDT430.0044.2048.7052.800.00-1540.36%
SAM220916P004400002022-08-11 9:35AM EDT440.0056.2257.5064.300.00-1949.84%
SAM220916P004500002022-08-09 2:51PM EDT450.0079.1064.0073.400.00-2451.62%
SAM220916P004600002022-07-29 11:33AM EDT460.0089.7073.7083.000.00-31054.57%
SAM220916P004800002022-05-04 1:28PM EDT480.00113.15131.20137.700.00--2143.46%
SAM220916P004900002022-03-14 12:10AM EDT490.00150.700.000.000.00--00.00%
SAM220916P005000002022-08-02 12:05PM EDT500.00125.16113.00122.800.00-1069.15%
SAM220916P005100002022-03-14 12:10AM EDT510.00171.550.000.000.00--00.00%
SAM220916P005200002022-08-02 12:05PM EDT520.00145.19133.20143.000.00-1176.84%
SAM220916P005400002022-06-24 12:27PM EDT540.00201.18180.20188.000.00-20146.37%
SAM220916P005600002022-05-17 3:29PM EDT560.00203.70265.20275.000.00-10299.23%
SAM220916P005700002022-04-22 10:21AM EDT570.00206.00236.00245.500.00-11219.11%
SAM220916P006000002022-03-10 4:59PM EDT600.00251.30220.00229.500.00-12108.48%
SAM220916P006400002022-05-27 2:37PM EDT640.00283.00294.00303.500.00-10216.43%