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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120C001900002022-06-16 9:32AM EDT190.00118.45137.00146.000.00--10.00%
SAM230120C002200002022-05-18 10:37AM EDT220.00140.0089.0092.900.00--10.00%
SAM230120C002300002022-02-18 4:48PM EDT230.00163.50179.50188.000.00-813113.13%
SAM230120C002400002022-06-17 9:32AM EDT240.0079.34100.00107.100.00-110.00%
SAM230120C002500002022-06-16 12:33PM EDT250.0070.6089.0095.800.00-110.00%
SAM230120C002600002021-11-16 2:22PM EDT260.00240.00263.50272.000.00-11272.17%
SAM230120C002700002021-10-26 2:35PM EDT270.00245.00205.20212.500.00-35181.36%
SAM230120C002900002022-07-08 2:54PM EDT290.0065.5099.60107.000.00-1154.18%
SAM230120C003000002022-06-22 10:59AM EDT300.0051.8065.7072.300.00-140.00%
SAM230120C003100002022-07-11 11:28AM EDT310.0045.2993.0097.900.00-141457.07%
SAM230120C003200002022-07-11 12:17PM EDT320.0040.4085.2089.700.00-466354.91%
SAM230120C003300002022-07-11 11:27AM EDT330.0036.7076.7082.500.00-33852.77%
SAM230120C003400002022-07-13 1:04PM EDT340.0037.5770.4074.600.00-175151.29%
SAM230120C003500002022-08-08 11:21AM EDT350.0074.5762.9070.000.00-216550.70%
SAM230120C003600002022-07-29 9:41AM EDT360.0057.2056.2064.000.00-217453.58%
SAM230120C003700002022-07-12 1:40PM EDT370.0028.2052.9056.800.00-51751.11%
SAM230120C003800002022-07-20 10:26AM EDT380.0034.0044.7053.000.00-11751.86%
SAM230120C003900002022-08-09 10:09AM EDT390.0043.7540.1048.000.00-1751.08%
SAM230120C004000002022-08-11 11:26AM EDT400.0044.8038.7043.400.00-13550.43%
SAM230120C004100002022-08-11 12:08PM EDT410.0039.0034.4039.500.00-25350.19%
SAM230120C004200002022-08-11 12:08PM EDT420.0034.9030.5035.200.00-29249.28%
SAM230120C004300002022-08-11 2:54PM EDT430.0029.5027.2032.000.00-25349.19%
SAM230120C004400002022-08-12 3:12PM EDT440.0027.7024.0028.70+2.70+10.80%22648.75%
SAM230120C004500002022-08-03 3:08PM EDT450.0021.8021.2025.300.00-13547.94%
SAM230120C004600002022-08-11 12:11PM EDT460.0021.9019.0023.300.00-23148.36%
SAM230120C004700002022-07-25 1:57PM EDT470.0016.0016.8018.200.00-22345.08%
SAM230120C004800002022-08-10 2:05PM EDT480.0017.1014.8018.000.00-111047.09%
SAM230120C004900002022-08-11 2:51PM EDT490.0014.8013.0014.300.00-12544.73%
SAM230120C005000002022-08-11 2:08PM EDT500.0013.5011.4014.400.00-212846.84%
SAM230120C005100002022-08-08 1:37PM EDT510.0012.809.9013.600.00-37739347.71%
SAM230120C005200002022-08-11 2:54PM EDT520.0010.108.6012.700.00-11848.33%
SAM230120C005300002022-08-10 12:48PM EDT530.009.847.5010.400.00-21546.80%
SAM230120C005400002022-05-12 9:36AM EDT540.008.072.805.200.00-1739.59%
SAM230120C005500002022-08-12 1:55PM EDT550.006.356.108.90+1.35+27.00%19647.69%
SAM230120C005600002022-05-31 9:30AM EDT560.007.772.453.300.00-11638.08%
SAM230120C005700002022-07-25 3:51PM EDT570.005.004.306.900.00-1247.17%
SAM230120C005800002022-08-11 9:30AM EDT580.004.703.807.800.00-1950.20%
SAM230120C005900002022-08-11 9:30AM EDT590.004.103.403.900.00-1343.42%
SAM230120C006000002022-08-03 3:19PM EDT600.002.903.003.500.00-11043.59%
SAM230120C006100002022-08-03 9:30AM EDT610.002.902.603.600.00-1245.03%
SAM230120C006200002022-07-07 11:29AM EDT620.002.502.103.500.00-14745.91%
SAM230120C006300002022-07-25 12:33PM EDT630.002.302.003.000.00-12845.56%
SAM230120C006400002022-08-08 3:51PM EDT640.001.750.354.000.00-14449.49%
SAM230120C006500002022-07-25 2:38PM EDT650.000.201.102.600.00-51646.37%
SAM230120C006600002021-10-25 11:54AM EDT660.0064.7033.0041.000.00-2499.81%
SAM230120C006700002021-11-10 7:51AM EDT670.0074.2550.2054.700.00-22117.81%
SAM230120C006800002022-08-03 3:13PM EDT680.001.310.550.000.00-31712.50%
SAM230120C007000002022-07-28 11:10AM EDT700.001.050.304.800.00-1351.04%
SAM230120C007200002022-03-18 11:44AM EDT720.004.700.009.600.00-1359.79%
SAM230120C007400002022-01-07 2:07PM EDT740.0035.704.7012.900.00-11570.71%
SAM230120C007600002022-05-31 9:33AM EDT760.001.100.003.800.00-2953.52%
SAM230120C007800002022-07-11 9:30AM EDT780.002.460.000.000.00-17125.00%
SAM230120C008000002022-08-02 10:38AM EDT800.000.970.004.800.00-12158.85%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230120P001500002022-08-08 9:30AM EDT150.000.850.151.800.00-11570.87%
SAM230120P001600002022-08-02 9:30AM EDT160.001.300.351.850.00--167.70%
SAM230120P001750002022-07-22 3:14PM EDT175.003.500.603.700.00-1369.25%
SAM230120P001850002022-03-08 11:33AM EDT185.006.100.109.600.00-1277.64%
SAM230120P001900002022-08-05 3:40PM EDT190.002.200.154.800.00-2864.59%
SAM230120P001950002022-08-09 12:46PM EDT195.002.451.504.800.00-2265.80%
SAM230120P002000002022-06-23 10:24AM EDT200.008.003.507.100.00-2472.11%
SAM230120P002100002022-07-25 2:37PM EDT210.004.602.203.500.00-11558.24%
SAM230120P002200002022-08-03 12:29PM EDT220.004.003.504.100.00-3558.11%
SAM230120P002300002022-07-25 3:43PM EDT230.006.404.205.900.00-24558.28%
SAM230120P002400002022-07-25 3:37PM EDT240.007.605.005.600.00-1755.03%
SAM230120P002500002022-08-08 3:16PM EDT250.006.506.006.600.00-11853.77%
SAM230120P002600002022-08-09 1:52PM EDT260.008.807.1010.200.00-26555.15%
SAM230120P002700002022-08-10 11:24AM EDT270.008.708.3010.600.00-16052.70%
SAM230120P002800002022-08-10 11:24AM EDT280.0010.209.8013.400.00-23152.57%
SAM230120P002900002022-07-29 9:58AM EDT290.0014.6811.6013.000.00-17550.76%
SAM230120P003000002022-08-08 10:35AM EDT300.0015.0213.4018.200.00-52450.83%
SAM230120P003100002022-08-04 9:30AM EDT310.0017.9015.6020.000.00-21852.31%
SAM230120P003200002022-08-09 10:59AM EDT320.0020.5018.0021.900.00-18250.28%
SAM230120P003300002022-07-25 3:57PM EDT330.0026.0020.9025.700.00-212450.33%
SAM230120P003400002022-08-09 10:59AM EDT340.0026.5024.1029.200.00-25549.64%
SAM230120P003500002022-07-28 11:38AM EDT350.0034.5527.5033.000.00-311348.95%
SAM230120P003600002022-07-25 12:38PM EDT360.0040.6031.3036.400.00-1547.53%
SAM230120P003700002022-08-08 10:03AM EDT370.0035.5035.4040.900.00-21946.96%
SAM230120P003800002022-08-11 11:23AM EDT380.0039.2040.2045.100.00-124245.77%
SAM230120P003900002022-08-12 9:57AM EDT390.0045.0045.3049.70+1.85+4.29%110844.67%
SAM230120P004000002022-08-08 3:22PM EDT400.0050.4550.8055.700.00-15444.63%
SAM230120P004100002022-05-23 10:14AM EDT410.00101.62107.20115.100.00-111393.43%
SAM230120P004200002022-08-09 12:10PM EDT420.0067.9060.1067.900.00-2010943.81%
SAM230120P004300002022-08-08 1:49PM EDT430.0066.2068.3075.000.00-213943.96%
SAM230120P004400002022-07-29 10:23AM EDT440.0079.3374.2081.500.00-119443.19%
SAM230120P004500002022-08-01 12:41PM EDT450.0085.4681.4088.800.00-37842.96%
SAM230120P004600002022-07-06 12:46PM EDT460.00155.4895.40102.600.00-1949.59%
SAM230120P004700002022-07-06 12:46PM EDT470.00164.71103.10110.400.00-16049.62%
SAM230120P004800002022-06-01 9:58AM EDT480.00139.03170.90176.300.00-161106.03%
SAM230120P004900002022-01-20 4:30PM EDT490.0097.75129.50138.000.00-413857.85%
SAM230120P005000002022-07-05 9:47AM EDT500.00192.96124.90129.700.00-13043.09%
SAM230120P005100002022-06-16 3:13PM EDT510.00219.20185.50195.000.00-13899.80%
SAM230120P005200002022-06-06 10:43AM EDT520.00182.00210.00219.500.00-11116.33%
SAM230120P005300002022-07-12 3:14PM EDT530.00215.49149.20154.700.00-1240.60%
SAM230120P005400002022-07-12 3:14PM EDT540.00225.26157.50162.500.00-1237.81%
SAM230120P005500002022-07-08 12:56PM EDT550.00229.25171.00180.000.00-12752.19%
SAM230120P005600002022-07-25 9:50AM EDT560.00196.00174.30184.000.00-4143.75%
SAM230120P005800002022-03-21 12:39PM EDT580.00189.96217.70224.800.00-3471.77%
SAM230120P006000002022-06-23 3:41PM EDT600.00272.10241.00249.000.00-1079.41%
SAM230120P006100002022-03-15 11:18AM EDT610.00259.00241.00250.000.00-15168.98%
SAM230120P006400002022-06-06 3:51PM EDT640.00305.60329.00338.500.00--0136.90%
SAM230120P006600002022-02-16 11:26AM EDT660.00251.90268.50277.000.00-120.00%
SAM230120P006800002022-05-12 10:06AM EDT680.00340.00356.50366.000.00-50130.15%
SAM230120P007000002021-12-31 11:28AM EDT700.00219.35279.50287.500.00-110.00%
SAM230120P007400002022-01-18 1:01AM EDT740.00317.43330.50340.000.00--10.00%
SAM230120P007600002022-03-04 12:28PM EDT760.00377.73364.10374.000.00-100.00%
SAM230120P008000002022-04-21 3:54PM EDT800.00451.00465.70475.500.00-10133.68%