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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616C001900002022-11-16 10:47AM EST190.00200.45158.50168.000.00--10.00%
SAM230616C001950002022-10-25 8:36AM EST195.00228.00182.50192.000.00--10.00%
SAM230616C002000002023-01-09 3:31PM EST200.00130.61192.10201.500.00--1276.61%
SAM230616C002100002022-12-16 2:44PM EST210.00140.45150.70159.200.00-110.00%
SAM230616C002400002022-12-28 1:51PM EST240.00103.60154.00163.000.00-1264.23%
SAM230616C002500002023-01-06 10:37AM EST250.00101.20144.50154.000.00-2062.00%
SAM230616C002800002022-10-21 8:51AM EST280.00110.00116.30124.500.00-1152.28%
SAM230616C003100002022-11-11 9:53AM EST310.00100.0078.1082.300.00--30.00%
SAM230616C003200002023-01-18 10:06AM EST320.0065.8683.4093.000.00-1155.80%
SAM230616C003300002023-01-06 3:19PM EST330.0042.4076.0085.000.00-2253.79%
SAM230616C003400002023-01-26 9:46AM EST340.0064.4668.5077.300.00-5351.95%
SAM230616C003500002023-01-11 12:35PM EST350.0036.1062.0069.800.00-4550.11%
SAM230616C003600002023-01-27 2:47PM EST360.0058.5955.0063.50+24.55+72.12%1249.40%
SAM230616C003700002023-01-26 1:58PM EST370.0048.8050.3055.200.00-2646.14%
SAM230616C003800002023-01-26 10:02AM EST380.0039.4045.4048.000.00-2843.85%
SAM230616C003900002023-01-26 3:37PM EST390.0037.1340.2041.400.00-12341.90%
SAM230616C004000002023-01-26 10:17AM EST400.0029.0034.5036.500.00-311141.36%
SAM230616C004100002023-01-27 2:54PM EST410.0030.4030.2031.20+10.50+52.76%16340.02%
SAM230616C004200002023-01-26 3:41PM EST420.0023.8025.5026.900.00-16939.32%
SAM230616C004300002022-11-11 3:49PM EST430.0054.0020.7026.700.00-1142.58%
SAM230616C004400002023-01-24 2:26PM EST440.0012.1016.4021.100.00-72339.74%
SAM230616C004500002023-01-24 2:24PM EST450.009.8011.4017.500.00-31738.62%
SAM230616C004600002023-01-26 3:13PM EST460.0011.659.0014.900.00-111538.25%
SAM230616C004800002023-01-24 2:04PM EST480.005.107.5011.700.00-184139.03%
SAM230616C004900002023-01-24 2:04PM EST490.003.904.909.100.00-5937.56%
SAM230616C005000002023-01-27 3:02PM EST500.005.752.906.60+1.75+43.75%11735.61%
SAM230616C005100002023-01-23 11:18AM EST510.002.502.506.500.00-61337.31%
SAM230616C005200002022-11-15 3:53PM EST520.0017.405.008.300.00-5542.18%
SAM230616C005300002022-11-15 3:36PM EST530.0016.105.106.900.00-2541.57%
SAM230616C005400002022-12-30 10:40AM EST540.001.781.005.100.00-17539.78%
SAM230616C005500002023-01-23 10:59AM EST550.001.000.001.900.00-23332.99%
SAM230616C005600002023-01-10 10:52AM EST560.001.200.004.100.00-1440.62%
SAM230616C005700002023-01-10 9:41AM EST570.000.850.004.800.00-1843.70%
SAM230616C005800002023-01-17 10:38AM EST580.001.280.003.800.00-122142.71%
SAM230616C005900002023-01-10 9:42AM EST590.000.500.001.500.00-1736.52%
SAM230616C006000002023-01-10 1:13PM EST600.000.750.001.500.00-2237.70%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616P001650002023-01-09 2:32PM EST165.001.800.001.450.00--167.68%
SAM230616P001800002022-11-25 11:43AM EST180.002.750.405.100.00-1177.80%
SAM230616P001900002022-12-16 3:41PM EST190.003.601.252.750.00-2468.49%
SAM230616P002100002023-01-24 10:03AM EST210.002.450.405.100.00-2264.21%
SAM230616P002200002022-12-06 12:21PM EST220.005.065.806.800.00--173.56%
SAM230616P002300002022-12-30 2:09PM EST230.007.700.002.200.00-2453.55%
SAM230616P002400002023-01-05 12:48PM EST240.009.400.102.550.00-41451.51%
SAM230616P002500002023-01-05 12:47PM EST250.0011.200.602.950.00-53749.53%
SAM230616P002600002023-01-17 1:09PM EST260.006.501.103.500.00-72947.90%
SAM230616P002700002023-01-20 2:56PM EST270.007.801.706.500.00-1952.62%
SAM230616P002800002022-12-15 3:54PM EST280.0017.128.5014.400.00-1359.04%
SAM230616P002900002023-01-20 2:48PM EST290.0010.863.806.900.00-11245.79%
SAM230616P003000002023-01-20 10:05AM EST300.0014.875.708.200.00-15144.59%
SAM230616P003100002023-01-26 2:00PM EST310.009.507.508.600.00-105441.48%
SAM230616P003200002023-01-26 3:31PM EST320.0011.008.9012.900.00-35644.54%
SAM230616P003300002023-01-27 11:05AM EST330.0013.3010.9014.60-12.30-48.05%1842.83%
SAM230616P003400002022-11-02 1:40PM EST340.0033.2021.1029.700.00-22152.45%
SAM230616P003500002023-01-26 10:06AM EST350.0020.4015.7019.300.00-16540.24%
SAM230616P003600002023-01-23 11:43AM EST360.0029.6018.7024.000.00-24041.16%
SAM230616P003700002023-01-04 9:46AM EST370.0066.0022.0028.000.00-12540.74%
SAM230616P003800002023-01-25 10:53AM EST380.0035.5026.6028.200.00-172435.84%
SAM230616P003900002023-01-25 10:50AM EST390.0040.8030.8032.400.00-3634.90%
SAM230616P004000002023-01-25 10:49AM EST400.0046.1035.7037.200.00-101334.12%
SAM230616P004100002022-12-19 2:44PM EST410.0082.4068.3074.900.00-25263.55%
SAM230616P004200002022-12-28 10:56AM EST420.0098.4046.6048.200.00-17932.56%
SAM230616P004300002022-11-15 1:13PM EST430.0075.7092.3094.900.00-4773.00%
SAM230616P004400002023-01-11 10:04AM EST440.00108.6058.9064.800.00-1135.29%
SAM230616P004500002023-01-11 1:17PM EST450.00110.9063.0072.000.00-2434.89%
SAM230616P004600002022-12-05 9:46AM EST460.0090.30128.10136.300.00--191.49%
SAM230616P004700002022-12-14 3:07PM EST470.00117.45109.50116.200.00--163.66%
SAM230616P004800002022-12-29 1:08PM EST480.00147.6587.0096.000.00-1134.27%
SAM230616P004900002022-11-04 1:40PM EST490.00122.77107.80114.000.00-4547.25%
SAM230616P005000002022-11-04 10:52AM EST500.00129.34115.20120.700.00-2345.16%
SAM230616P005500002022-11-04 10:59AM EST550.00178.00158.00167.200.00-1149.44%