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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216C002000002022-06-16 12:07PM EDT200.00104.02126.10135.500.00-120.00%
SAM221216C002700002021-12-20 10:39AM EDT270.00287.30196.60204.200.00-12191.10%
SAM221216C003100002022-07-27 12:09PM EDT310.0077.8085.7093.500.00-2455.73%
SAM221216C003200002022-07-13 3:38PM EDT320.0042.3077.9086.000.00-112854.29%
SAM221216C003300002022-07-26 10:24AM EDT330.0064.7069.9077.000.00-13451.37%
SAM221216C003400002022-08-08 11:21AM EDT340.0076.5263.1070.900.00-3850.93%
SAM221216C003500002022-07-27 10:16AM EDT350.0050.8156.0064.500.00-11554.93%
SAM221216C003600002022-07-25 10:11AM EDT360.0045.5250.0058.000.00-1753.45%
SAM221216C003700002022-08-01 12:45PM EDT370.0049.2546.1051.800.00-313952.01%
SAM221216C003800002022-08-02 9:30AM EDT380.0043.6039.2047.100.00-11351.92%
SAM221216C003900002022-08-08 11:33AM EDT390.0045.1034.5042.300.00-1551.35%
SAM221216C004000002022-08-12 3:52PM EDT400.0033.3032.6035.80-4.80-12.60%25948.51%
SAM221216C004100002022-08-10 11:15AM EDT410.0030.4028.7033.200.00-11549.67%
SAM221216C004200002022-08-12 1:32PM EDT420.0025.8022.3029.70+2.00+8.40%12549.48%
SAM221216C004300002022-08-10 10:52AM EDT430.0022.0018.9025.600.00-13448.25%
SAM221216C004400002022-08-12 2:41PM EDT440.0019.0818.5021.50-7.22-27.45%26246.62%
SAM221216C004500002022-08-08 1:32PM EDT450.0020.3516.1019.100.00-26146.66%
SAM221216C004600002022-08-10 11:24AM EDT460.0016.5013.7016.500.00-45646.13%
SAM221216C004700002022-08-11 10:18AM EDT470.0015.109.3015.800.00-12947.81%
SAM221216C004800002022-08-11 3:00PM EDT480.0011.207.5013.800.00-22147.52%
SAM221216C004900002022-08-02 2:06PM EDT490.009.986.0012.100.00-14147.36%
SAM221216C005000002022-08-12 9:47AM EDT500.008.205.4010.10-1.20-12.77%14346.44%
SAM221216C005100002022-07-29 2:07PM EDT510.007.304.308.600.00-1445.98%
SAM221216C005200002022-07-29 1:33PM EDT520.005.905.108.400.00-32847.56%
SAM221216C005300002022-07-21 10:00AM EDT530.005.544.207.600.00-1747.94%
SAM221216C005400002022-07-28 11:22AM EDT540.004.132.206.500.00-12847.55%
SAM221216C005500002022-08-08 3:31PM EDT550.004.003.105.000.00-14145.93%
SAM221216C005600002022-08-08 9:30AM EDT560.002.901.154.300.00-11445.78%
SAM221216C005700002022-08-08 9:30AM EDT570.002.552.304.900.00-1748.80%
SAM221216C005800002022-04-18 10:42AM EDT580.005.702.006.500.00-81854.02%
SAM221216C005900002021-12-13 3:13PM EDT590.0078.630.000.000.00-2012.50%
SAM221216C006000002022-08-08 3:50PM EDT600.001.600.952.450.00-1845.76%
SAM221216C006200002022-06-07 3:23PM EDT620.001.160.004.800.00-1255.64%
SAM221216C006300002022-06-07 3:23PM EDT630.001.050.004.800.00-2556.95%
SAM221216C006400002022-01-06 11:02AM EDT640.0044.0010.3018.500.00-1377.87%
SAM221216C006500002022-06-15 1:10PM EDT650.001.500.004.800.00-1451.62%
SAM221216C006600002022-03-24 12:30PM EDT660.004.600.404.800.00-1253.56%
SAM221216C006700002022-08-04 11:04AM EDT670.000.700.003.800.00-1251.65%
SAM221216C006800002021-12-30 1:35PM EDT680.0039.909.0018.500.00-11182.32%
SAM221216C006900002022-08-04 2:01PM EDT690.000.300.002.800.00-1351.09%
SAM221216C007000002022-07-22 9:32AM EDT700.000.050.004.800.00-11257.06%
SAM221216C007100002021-11-11 10:56AM EDT710.0030.1137.6044.500.00--1125.33%
SAM221216C007200002021-10-22 9:31AM EDT720.0037.8023.5029.300.00-11107.33%
SAM221216C007300002022-06-13 10:32AM EDT730.000.150.004.800.00-2460.08%
SAM221216C007500002022-04-11 3:53PM EDT750.001.500.004.800.00-504662.00%
SAM221216C007600002022-06-23 3:49PM EDT760.000.600.003.800.00-16060.50%
SAM221216C007800002022-03-30 11:45AM EDT780.001.200.004.800.00-11164.76%
SAM221216C008000002022-03-09 11:08AM EDT800.001.250.004.800.00-1566.52%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216P001500002022-08-01 12:21PM EDT150.000.800.001.000.00-62672.53%
SAM221216P001550002022-08-05 9:31AM EDT155.000.650.004.800.00-1391.04%
SAM221216P001600002022-08-05 9:31AM EDT160.000.750.003.800.00-1284.25%
SAM221216P001650002022-08-02 9:31AM EDT165.000.900.000.000.00-1725.00%
SAM221216P001700002022-08-11 9:31AM EDT170.000.800.101.600.00-1468.73%
SAM221216P001750002022-08-11 9:31AM EDT175.000.900.001.700.00-1366.48%
SAM221216P001800002022-08-02 9:31AM EDT180.001.300.351.850.00-1467.07%
SAM221216P001850002022-08-11 9:31AM EDT185.001.150.451.950.00-1365.83%
SAM221216P001900002022-08-10 9:30AM EDT190.001.300.602.100.00-11264.99%
SAM221216P001950002022-08-10 9:30AM EDT195.001.450.004.800.00-1270.19%
SAM221216P002000002022-08-02 9:30AM EDT200.002.050.004.800.00-11267.88%
SAM221216P002100002022-08-10 9:30AM EDT210.001.950.000.000.00-110225.00%
SAM221216P002200002022-07-26 11:31AM EDT220.004.301.804.800.00-33763.54%
SAM221216P002300002022-08-10 9:31AM EDT230.003.100.705.400.00-17058.16%
SAM221216P002400002022-08-11 11:40AM EDT240.003.483.603.900.00-41756.85%
SAM221216P002500002022-08-09 1:39PM EDT250.005.554.305.000.00-113555.80%
SAM221216P002600002022-08-09 1:09PM EDT260.007.105.307.900.00-1957.20%
SAM221216P002700002022-08-09 1:09PM EDT270.008.606.4011.400.00-1958.35%
SAM221216P002800002022-08-10 11:50AM EDT280.007.267.609.800.00-102953.47%
SAM221216P002900002022-08-03 3:08PM EDT290.0010.408.9012.300.00-21952.91%
SAM221216P003000002022-08-11 10:45AM EDT300.009.8010.6013.300.00-18250.90%
SAM221216P003100002022-08-11 11:19AM EDT310.0012.4012.7013.900.00-810349.64%
SAM221216P003200002022-08-11 11:15AM EDT320.0014.4015.0017.500.00-49650.47%
SAM221216P003300002022-08-04 12:57PM EDT330.0020.1016.3020.700.00-114950.11%
SAM221216P003400002022-08-10 2:07PM EDT340.0020.5020.5025.400.00-17251.23%
SAM221216P003500002022-08-12 3:09PM EDT350.0024.0021.1027.50+1.30+5.73%11848.57%
SAM221216P003600002022-08-08 12:02PM EDT360.0027.1225.4032.300.00-1648.86%
SAM221216P003700002022-08-12 11:29AM EDT370.0031.2031.8036.00+2.10+7.22%110647.43%
SAM221216P003800002022-08-05 10:52AM EDT380.0040.0033.5040.000.00-24445.96%
SAM221216P003900002022-08-11 9:46AM EDT390.0039.1938.1045.900.00-11346.23%
SAM221216P004000002022-08-08 3:22PM EDT400.0046.3743.4050.700.00-12844.86%
SAM221216P004100002022-08-03 1:49PM EDT410.0055.4049.3056.800.00-13144.54%
SAM221216P004200002022-08-03 12:26PM EDT420.0062.1655.6063.800.00-2544.84%
SAM221216P004300002022-07-26 9:59AM EDT430.0080.8062.7070.000.00-11543.85%
SAM221216P004400002022-08-09 2:51PM EDT440.0081.6069.5077.400.00-22643.88%
SAM221216P004500002022-07-25 11:25AM EDT450.0097.5076.5085.500.00-22744.45%
SAM221216P004600002022-07-27 10:23AM EDT460.00104.1584.9089.600.00-111939.28%
SAM221216P004700002022-05-09 9:30AM EDT470.00120.83141.90147.900.00-2096.10%
SAM221216P004800002022-07-22 3:56PM EDT480.00132.10100.80108.500.00-13342.45%
SAM221216P004900002022-01-28 11:49AM EDT490.00120.47127.10135.500.00-1162.32%
SAM221216P005000002022-08-02 12:05PM EDT500.00130.49119.10125.100.00-15741.03%
SAM221216P005100002021-12-13 3:04PM EDT510.0091.320.000.000.00-100.00%
SAM221216P005200002022-08-02 12:05PM EDT520.00147.52137.50145.300.00-1645.24%
SAM221216P005300002022-05-10 11:52AM EDT530.00186.63201.00210.100.00-17112.31%
SAM221216P005400002022-06-24 12:23PM EDT540.00203.00181.00189.000.00-2078.31%
SAM221216P005500002022-07-01 2:22PM EDT550.00237.55165.00174.800.00-2049.52%
SAM221216P005600002022-03-17 3:01PM EDT560.00183.40196.00202.400.00-25174.59%
SAM221216P005700002022-05-23 11:03AM EDT570.00243.26257.20266.900.00-10139.64%
SAM221216P005800002022-05-27 10:17AM EDT580.00230.00234.50244.000.00-10103.97%
SAM221216P005900002022-01-14 10:33AM EDT590.00173.10171.50179.500.00-110.00%
SAM221216P006000002022-05-11 12:14PM EDT600.00251.03281.00290.800.00-38138.66%
SAM221216P006100002022-05-13 3:57PM EDT610.00254.05291.00300.800.00-20140.53%
SAM221216P006300002022-02-18 12:15PM EDT630.00244.34229.00237.000.00-2120.00%
SAM221216P006400002022-06-01 3:27PM EDT640.00291.00320.70330.000.00-10145.25%
SAM221216P006500002021-11-10 7:51AM EDT650.00158.10184.70192.000.00--50.00%
SAM221216P006600002022-07-22 9:33AM EDT660.00334.10273.10283.000.00-2160.84%
SAM221216P006700002022-02-23 11:48AM EDT670.00294.00280.60290.200.00-1152.32%
SAM221216P006800002021-12-29 4:21PM EDT680.00209.12259.10266.900.00-130.00%
SAM221216P007000002022-02-24 12:54PM EDT700.00338.00312.50321.800.00-1561.77%
SAM221216P007300002022-01-14 2:45PM EDT730.00307.43296.50306.000.00-110.00%
SAM221216P007400002022-01-10 11:22AM EDT740.00255.00293.50302.500.00-110.00%
SAM221216P007500002022-01-27 2:50PM EDT750.00337.20366.00374.500.00-10460.57%
SAM221216P007600002022-01-27 2:50PM EDT760.00346.80375.00384.500.00-10458.81%
SAM221216P007800002022-01-21 3:50PM EDT780.00340.80397.00406.200.00-1469.10%
SAM221216P008000002022-02-02 4:31PM EDT800.00386.42419.50429.000.00-1079.46%