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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C002000002022-06-16 12:33PM EDT200.00126.70148.00156.000.00-150.00%
SAM240119C002300002022-05-12 9:33AM EDT230.00142.45124.10131.500.00-240.00%
SAM240119C002500002022-06-21 11:20AM EDT250.00100.00127.40135.400.00-1125.49%
SAM240119C002600002022-06-13 11:04AM EDT260.0095.00107.10112.800.00-4100.00%
SAM240119C002700002021-12-13 3:17PM EDT270.00290.380.000.000.00-800.00%
SAM240119C002800002022-05-31 3:03PM EDT280.00128.3683.0090.200.00-110.00%
SAM240119C002900002022-06-15 10:04AM EDT290.0083.8291.8097.900.00-1121.27%
SAM240119C003000002022-07-25 11:44AM EDT300.00119.00129.50137.900.00-10554.36%
SAM240119C003200002022-07-25 11:44AM EDT320.00108.00118.50125.600.00-10253.24%
SAM240119C003400002022-07-25 9:53AM EDT340.00101.02108.20114.300.00-1252.30%
SAM240119C003500002022-05-26 12:49PM EDT350.0084.5076.0085.000.00-31339.15%
SAM240119C003600002022-05-13 10:59AM EDT360.0085.2558.0065.700.00-1230.65%
SAM240119C003700002022-07-25 3:52PM EDT370.0090.2890.9099.000.00-1550.18%
SAM240119C003800002022-01-24 10:32AM EDT380.00143.2980.0090.000.00--149.59%
SAM240119C003900002022-06-15 10:04AM EDT390.0044.0549.4055.500.00-1532.42%
SAM240119C004000002022-08-12 3:21PM EDT400.0080.9876.0085.00-1.02-1.24%13650.94%
SAM240119C004100002022-07-06 3:43PM EDT410.0038.5169.6077.100.00-11248.45%
SAM240119C004200002022-08-09 10:09AM EDT420.0071.7568.8075.900.00-12849.63%
SAM240119C004300002022-07-22 3:30PM EDT430.0053.2065.0073.000.00-21449.77%
SAM240119C004400002022-08-10 12:50PM EDT440.0068.8061.7069.300.00-12149.40%
SAM240119C004500002022-07-14 2:23PM EDT450.0034.5057.2066.000.00-11549.18%
SAM240119C004600002022-06-07 11:36AM EDT460.0035.7521.1029.000.00-2330.12%
SAM240119C004700002022-07-25 2:27PM EDT470.0052.0851.0059.500.00-1948.59%
SAM240119C004800002022-01-24 10:32AM EDT480.0099.5446.8055.600.00-1547.83%
SAM240119C004900002022-07-25 9:53AM EDT490.0043.7845.5054.000.00-404148.28%
SAM240119C005000002022-07-25 3:52PM EDT500.0045.1442.5051.000.00-122247.89%
SAM240119C005100002022-07-21 9:56AM EDT510.0034.0040.0048.500.00-1647.72%
SAM240119C005200002022-05-25 2:28PM EDT520.0026.2923.5032.500.00-2739.68%
SAM240119C005300002022-07-18 11:00AM EDT530.0022.5036.0044.000.00-1447.49%
SAM240119C005400002022-06-15 10:07AM EDT540.0015.4515.5023.000.00-1135.91%
SAM240119C005500002022-08-10 11:13AM EDT550.0035.7531.5040.000.00-11147.32%
SAM240119C005600002022-03-29 1:23PM EDT560.0041.5030.0039.000.00-1347.75%
SAM240119C005700002021-12-13 3:17PM EDT570.00126.920.000.000.00-106.25%
SAM240119C005800002022-06-15 10:07AM EDT580.0010.5312.8017.200.00-1135.62%
SAM240119C005900002022-07-20 11:44AM EDT590.0019.3224.2032.300.00-10110046.56%
SAM240119C006000002022-08-10 11:13AM EDT600.0027.2822.5031.000.00-22346.63%
SAM240119C006100002022-07-07 10:33AM EDT610.008.4118.5028.000.00-3745.57%
SAM240119C006200002022-04-27 10:32AM EDT620.0023.8514.5024.000.00--143.73%
SAM240119C006300002022-06-15 10:07AM EDT630.008.558.8012.600.00-1935.91%
SAM240119C006400002022-07-25 9:35AM EDT640.0016.0017.0025.500.00--246.32%
SAM240119C006500002022-08-10 11:13AM EDT650.0020.7418.6023.800.00-11045.91%
SAM240119C006700002022-04-22 11:57AM EDT670.0013.005.0013.700.00-101039.62%
SAM240119C006800002022-06-06 10:25AM EDT680.009.603.209.700.00-21036.59%
SAM240119C007000002022-08-01 2:49PM EDT700.0013.8014.0017.500.00-11844.71%
SAM240119C007200002022-08-01 1:54PM EDT720.0013.2812.4016.300.00-10010245.00%
SAM240119C007600002021-10-27 12:33PM EDT760.0054.1543.2052.000.00--168.68%
SAM240119C007800002022-07-25 3:58PM EDT780.009.005.2014.000.00-21946.45%
SAM240119C008000002022-07-26 11:01AM EDT800.007.405.5010.900.00-123044.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001500002022-07-22 1:57PM EDT150.008.301.5010.500.00-3356.55%
SAM240119P001600002022-06-30 1:11PM EDT160.0013.304.9010.400.00--2456.63%
SAM240119P001650002022-06-15 10:07AM EDT165.0014.1011.7013.100.00--163.40%
SAM240119P001750002022-05-24 11:12AM EDT175.0015.500.0018.000.00-2754.04%
SAM240119P001800002022-06-13 1:16PM EDT180.0016.4513.5018.400.00--163.06%
SAM240119P001850002022-03-14 12:10AM EDT185.0014.690.000.000.00--012.50%
SAM240119P001900002022-03-14 12:10AM EDT190.0016.100.000.000.00--012.50%
SAM240119P001950002022-03-16 1:01PM EDT195.0016.079.5018.500.00--255.04%
SAM240119P002000002022-08-10 1:47PM EDT200.0012.6411.9015.900.00-1853.26%
SAM240119P002100002022-03-08 11:29AM EDT210.0020.7012.0020.500.00-5653.00%
SAM240119P002200002022-07-25 10:43AM EDT220.0019.5615.3019.800.00-210751.34%
SAM240119P002300002022-07-25 3:24PM EDT230.0022.3817.1022.500.00-11250.66%
SAM240119P002400002022-07-25 2:39PM EDT240.0023.4519.2024.300.00-110052.00%
SAM240119P002500002022-07-29 10:17AM EDT250.0024.0021.4023.500.00-18848.15%
SAM240119P002600002022-07-25 3:14PM EDT260.0029.2520.6028.400.00-33549.43%
SAM240119P002700002022-08-05 2:34PM EDT270.0029.1226.4028.900.00-1546.79%
SAM240119P002800002022-07-29 1:11PM EDT280.0032.9729.3031.300.00-110145.70%
SAM240119P002900002022-07-29 1:11PM EDT290.0036.2432.2037.000.00-222746.98%
SAM240119P003000002022-07-25 2:27PM EDT300.0042.6032.2039.000.00-113945.35%
SAM240119P003100002022-06-22 11:02AM EDT310.0062.0047.4056.400.00-21051.08%
SAM240119P003200002022-08-05 2:34PM EDT320.0045.6241.1048.000.00-115845.28%
SAM240119P003300002022-08-08 11:27AM EDT330.0046.0045.4052.000.00-36144.71%
SAM240119P003400002022-07-25 10:43AM EDT340.0059.4747.0055.500.00-13443.73%
SAM240119P003500002022-08-09 10:17AM EDT350.0058.0051.0060.000.00-133943.27%
SAM240119P003600002022-08-12 2:30PM EDT360.0059.8056.8064.50-1.70-2.76%119042.70%
SAM240119P003700002022-04-21 1:05PM EDT370.0083.0088.0097.000.00-53755.69%
SAM240119P003800002022-07-19 2:04PM EDT380.0097.4065.0074.000.00-13141.54%
SAM240119P003900002022-07-22 11:03AM EDT390.0094.5070.1079.000.00-406340.96%
SAM240119P004000002022-06-23 9:30AM EDT400.00114.9089.1097.400.00-111247.73%
SAM240119P004100002022-04-05 2:37PM EDT410.0088.8092.3099.200.00-2545.12%
SAM240119P004200002022-04-05 2:51PM EDT420.0093.2096.60105.500.00-2244.93%
SAM240119P004300002022-07-25 11:25AM EDT430.00109.2593.10101.900.00-2839.24%
SAM240119P004400002022-04-05 2:46PM EDT440.00104.46111.30117.800.00-2644.14%
SAM240119P004500002022-04-21 1:26PM EDT450.00133.97142.50151.500.00-2756.25%
SAM240119P004600002022-05-09 3:40PM EDT460.00137.66144.70153.000.00-2853.29%
SAM240119P004700002022-06-30 3:16PM EDT470.00177.50123.60129.200.00-23638.40%
SAM240119P004800002021-11-10 2:41PM EDT480.00125.00106.30114.000.00-1324.69%
SAM240119P004900002022-06-16 3:13PM EDT490.00203.70178.50185.000.00-4659.06%
SAM240119P005000002022-05-24 10:56AM EDT500.00190.00181.00190.900.00-22157.18%
SAM240119P005200002022-01-27 2:19PM EDT520.00168.00169.60178.500.00-1144.30%
SAM240119P005300002022-08-08 10:08AM EDT530.00165.03164.50172.500.00-1135.78%
SAM240119P005400002022-08-08 10:08AM EDT540.00172.97174.10180.100.00-1035.25%
SAM240119P005500002022-05-11 3:38PM EDT550.00222.09236.70241.700.00-1664.78%
SAM240119P005900002021-11-30 3:05PM EDT590.00212.20167.10175.300.00-110.00%
SAM240119P006000002022-07-07 9:38AM EDT600.00296.50229.10235.300.00-1737.29%
SAM240119P006100002022-04-25 12:43PM EDT610.00270.40276.00285.000.00-1560.24%
SAM240119P006200002022-05-23 1:06PM EDT620.00294.00303.00313.000.00-1070.94%
SAM240119P006300002022-07-19 10:20AM EDT630.00293.00250.20257.400.00-1132.92%
SAM240119P006400002022-05-24 2:28PM EDT640.00324.17306.50316.000.00-1063.25%
SAM240119P006600002022-07-19 10:20AM EDT660.00322.00276.00285.000.00-1132.38%
SAM240119P006700002021-11-08 11:03AM EDT670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 11:25AM EDT700.00355.00362.50375.000.00-1466.44%
SAM240119P007400002022-01-28 1:34PM EDT740.00339.09360.50368.500.00-3340.85%
SAM240119P007600002021-11-19 11:29AM EDT760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-06-22 10:19AM EDT800.00490.00454.00464.000.00-2067.04%