Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.29+2.37 (+0.61%)
At close: 04:00PM EST
391.14 -1.15 (-0.29%)
After hours: 05:31PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317C001700002022-11-02 1:51PM EST170.00207.10217.00225.800.00--1148.44%
SAM230317C001900002022-12-06 2:56PM EST190.00173.00133.00141.400.00-120.00%
SAM230317C002000002022-12-28 11:42AM EST200.00131.26189.00198.000.00--099.58%
SAM230317C002300002022-11-11 9:45AM EST230.00155.90132.40140.000.00--10.00%
SAM230317C002400002022-11-16 9:30AM EST240.00151.800.000.000.00-100.00%
SAM230317C002700002022-12-07 1:15PM EST270.00102.0065.5071.700.00--00.00%
SAM230317C002800002022-10-21 8:51AM EST280.00100.50106.30110.900.00-110.00%
SAM230317C003000002022-07-19 1:57PM EST300.0073.70101.50109.800.00-3291.45%
SAM230317C003100002023-01-18 2:40PM EST310.0055.2582.0091.000.00-3555.63%
SAM230317C003200002023-01-17 10:06AM EST320.0054.4873.7081.900.00-1454.57%
SAM230317C003300002023-01-12 9:32AM EST330.0035.0064.3073.400.00-1451.91%
SAM230317C003400002023-01-27 2:47PM EST340.0059.6456.1064.70+33.24+125.91%11750.02%
SAM230317C003500002023-01-25 1:28PM EST350.0043.5048.1054.800.00-52553.88%
SAM230317C003600002023-01-23 3:55PM EST360.0027.1340.0047.800.00-71953.08%
SAM230317C003700002023-01-27 10:10AM EST370.0034.5037.0038.10+4.50+15.00%14746.15%
SAM230317C003800002023-01-25 10:52AM EST380.0022.0030.5031.800.00-92645.12%
SAM230317C003900002023-01-25 10:50AM EST390.0017.6024.7025.700.00-95743.40%
SAM230317C004000002023-01-27 3:04PM EST400.0019.9019.6020.90+2.90+17.06%105542.90%
SAM230317C004100002023-01-26 1:30PM EST410.0013.2015.3016.000.00-11241.08%
SAM230317C004200002023-01-26 3:50PM EST420.0010.0011.2012.400.00-104440.43%
SAM230317C004300002023-01-27 10:50AM EST430.007.307.5010.70-0.20-2.67%21342.42%
SAM230317C004400002023-01-26 9:40AM EST440.004.305.307.600.00-31540.58%
SAM230317C004500002023-01-27 1:26PM EST450.003.702.205.00+0.53+16.72%17238.39%
SAM230317C004600002023-01-26 9:35AM EST460.002.151.954.300.00-11040.17%
SAM230317C004700002022-12-08 10:13AM EST470.004.750.004.800.00-1845.22%
SAM230317C004800002023-01-26 9:30AM EST480.001.250.004.800.00-1948.64%
SAM230317C004900002022-12-22 10:22AM EST490.001.150.001.500.00-1638.81%
SAM230317C005000002023-01-17 11:07AM EST500.001.000.001.500.00-11641.48%
SAM230317C005100002022-12-01 10:24AM EST510.005.360.004.800.00-10758.12%
SAM230317C005200002022-10-25 2:39PM EST520.0014.543.106.400.00-1660.88%
SAM230317C005300002022-12-01 10:24AM EST530.003.830.004.800.00-10654.00%
SAM230317C005400002022-12-27 1:49PM EST540.000.650.001.100.00-1348.46%
SAM230317C005500002022-12-14 2:35PM EST550.000.950.051.100.00-6750.66%
SAM230317C005600002023-01-04 9:30AM EST560.000.010.003.600.00-5012257.81%
SAM230317C005800002023-01-27 10:35AM EST580.000.100.000.30-0.10-50.00%61246.97%
SAM230317C005900002022-11-11 3:54PM EST590.005.100.002.100.00--5358.45%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317P001600002023-01-04 2:09PM EST160.000.200.001.050.00-811113.48%
SAM230317P001650002022-09-23 1:16PM EST165.003.300.004.800.00-14141.50%
SAM230317P001700002022-08-17 8:31AM EST170.002.250.000.000.00-11450.00%
SAM230317P001750002022-08-26 8:30AM EST175.003.101.505.900.00-34145.61%
SAM230317P001800002022-11-15 12:44PM EST180.001.180.001.000.00-151598.97%
SAM230317P001850002023-01-27 10:35AM EST185.000.100.001.10-2.40-96.00%3497.07%
SAM230317P001900002022-12-06 9:56AM EST190.000.900.004.800.00-113120.85%
SAM230317P001950002022-08-05 1:54PM EST195.004.002.407.000.00-11135.93%
SAM230317P002000002022-10-03 11:39AM EST200.005.070.252.600.00-14102.54%
SAM230317P002100002022-08-26 9:24AM EST210.005.647.6010.900.00-12148.87%
SAM230317P002200002023-01-23 12:48PM EST220.000.700.000.700.00-1471.83%
SAM230317P002300002023-01-13 10:07AM EST230.001.200.000.650.00-1366.16%
SAM230317P002400002023-01-20 10:46AM EST240.001.320.300.800.00-11066.24%
SAM230317P002500002023-01-27 2:53PM EST250.000.610.351.55-0.34-35.79%21667.11%
SAM230317P002600002023-01-27 2:53PM EST260.000.800.001.75-1.10-57.89%2861.16%
SAM230317P002700002022-11-09 1:59PM EST270.009.503.608.200.00-23387.00%
SAM230317P002800002023-01-17 10:29AM EST280.004.300.001.450.00-24456.82%
SAM230317P002900002023-01-25 2:30PM EST290.002.600.001.850.00-14154.68%
SAM230317P003000002023-01-27 10:36AM EST300.002.550.002.60-0.55-17.74%12953.88%
SAM230317P003100002023-01-24 2:56PM EST310.003.750.705.500.00-13651.00%
SAM230317P003200002023-01-26 12:51PM EST320.004.101.704.60-0.38-8.48%14151.46%
SAM230317P003300002023-01-25 10:43AM EST330.006.902.755.600.00-15349.03%
SAM230317P003400002023-01-27 10:29AM EST340.007.155.507.00-14.65-67.20%13947.10%
SAM230317P003500002023-01-27 12:08PM EST350.008.647.109.80-15.36-64.00%44047.74%
SAM230317P003600002023-01-26 12:43PM EST360.0012.299.2012.900.00-23847.70%
SAM230317P003700002023-01-26 3:34PM EST370.0015.0012.3013.800.00-13142.25%
SAM230317P003800002023-01-25 10:49AM EST380.0024.5016.4016.900.00-514840.34%
SAM230317P003900002023-01-25 10:55AM EST390.0029.9020.1021.200.00-51839.49%
SAM230317P004000002023-01-27 3:36PM EST400.0025.8425.2026.00-53.46-67.41%33538.30%
SAM230317P004100002023-01-27 3:20PM EST410.0031.7030.6031.70-32.40-50.55%510637.44%
SAM230317P004200002023-01-04 10:29AM EST420.0098.1036.9038.100.00-15536.57%
SAM230317P004300002023-01-25 11:22AM EST430.0055.4740.4048.800.00-1643.22%
SAM230317P004400002023-01-11 10:04AM EST440.00106.6048.0056.600.00-1143.45%
SAM230317P004500002022-12-29 3:32PM EST450.00116.8856.0064.800.00-1043.69%
SAM230317P004600002022-12-29 3:32PM EST460.00126.8164.9073.700.00--044.90%
SAM230317P004700002022-12-14 3:07PM EST470.00113.20108.60116.600.00-10107.86%
SAM230317P005000002022-11-09 9:58AM EST500.00151.40140.00148.800.00-13124.30%
SAM230317P005200002022-09-26 9:12AM EST520.00198.54112.00120.100.00--10.00%
SAM230317P005500002022-11-29 2:40PM EST550.00178.00210.10220.000.00--0181.05%