Singapore markets open in 2 hours 23 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
395.07-7.92 (-1.97%)
At close: 04:00PM EST
395.07 +0.12 (+0.03%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C001500002023-01-17 9:47AM EST150.00219.00250.00259.000.00-2380.21%
SAM240119C002000002022-06-16 11:33AM EST200.00126.70148.00156.000.00-150.00%
SAM240119C002300002022-10-13 8:46AM EST230.00153.30206.00214.000.00-2494.03%
SAM240119C002500002023-01-12 9:52AM EST250.00122.00162.00170.500.00-2358.66%
SAM240119C002600002022-06-13 10:04AM EST260.0095.00107.10112.800.00-4100.00%
SAM240119C002700002022-12-16 2:48PM EST270.00111.63117.80123.500.00-450.00%
SAM240119C002800002022-12-09 2:20PM EST280.00124.3090.9096.300.00-120.00%
SAM240119C002900002022-12-12 2:32PM EST290.00116.1092.7098.000.00-110.00%
SAM240119C003000002022-12-27 10:57AM EST300.0085.00117.10125.900.00-2551.10%
SAM240119C003200002023-01-04 11:37AM EST320.0072.10115.00123.000.00-2455.14%
SAM240119C003300002023-01-05 12:19PM EST330.0061.80108.00116.000.00-131353.87%
SAM240119C003400002023-01-03 11:01AM EST340.0059.50106.10114.500.00-31556.51%
SAM240119C003500002023-01-03 10:00AM EST350.0059.20100.00107.900.00-31555.43%
SAM240119C003600002023-01-27 11:23AM EST360.0082.1083.1092.500.00-1450.61%
SAM240119C003700002023-02-02 12:41PM EST370.0094.6078.6087.000.00-1850.02%
SAM240119C003800002023-02-02 12:41PM EST380.0088.6072.6081.000.00-11048.96%
SAM240119C003900002022-12-12 12:03PM EST390.0063.5044.3046.500.00-11528.81%
SAM240119C004000002023-02-03 3:18PM EST400.0069.0862.1070.900.00-115547.78%
SAM240119C004100002023-01-27 3:55PM EST410.0057.2556.3066.000.00-11647.10%
SAM240119C004200002023-01-25 1:55PM EST420.0042.0052.8061.000.00-13346.24%
SAM240119C004300002023-02-01 10:21AM EST430.0051.0047.5057.000.00-12145.91%
SAM240119C004400002023-01-23 10:30AM EST440.0031.0043.5053.000.00-32945.46%
SAM240119C004500002023-02-02 9:54AM EST450.0047.0040.4049.000.00-102644.89%
SAM240119C004600002023-02-02 11:07AM EST460.0048.0036.0044.900.00-1844.13%
SAM240119C004700002023-01-27 9:58AM EST470.0032.0033.3041.000.00-11343.38%
SAM240119C004800002023-01-30 10:42AM EST480.0028.0030.0038.000.00-21643.10%
SAM240119C004900002023-02-02 3:44PM EST490.0037.6027.5035.000.00-14742.71%
SAM240119C005000002023-02-02 3:32PM EST500.0034.7924.1031.900.00-65342.14%
SAM240119C005100002023-02-06 2:05PM EST510.0025.6022.2029.00-5.80-18.47%91041.58%
SAM240119C005200002023-02-02 10:40AM EST520.0026.0019.0027.000.00-1841.55%
SAM240119C005300002023-01-12 1:19PM EST530.0014.2017.5025.000.00-1541.43%
SAM240119C005400002023-02-01 10:26AM EST540.0016.8015.0023.000.00-1341.20%
SAM240119C005500002023-02-01 2:08PM EST550.0015.0014.0021.000.00-22240.87%
SAM240119C005600002023-01-27 10:31AM EST560.0010.0011.5019.000.00-3640.44%
SAM240119C005700002022-11-17 10:31AM EST570.0024.2012.1014.900.00-2938.04%
SAM240119C005800002023-02-02 10:33AM EST580.0012.909.6015.800.00-11139.91%
SAM240119C005900002022-11-25 12:41PM EST590.0018.007.208.800.00-110334.04%
SAM240119C006000002023-02-01 3:57PM EST600.008.506.1012.700.00-113639.05%
SAM240119C006100002022-12-30 11:06AM EST610.006.002.308.200.00-1835.19%
SAM240119C006200002023-02-03 1:50PM EST620.007.004.5012.000.00-31240.24%
SAM240119C006300002022-12-05 2:31PM EST630.0014.101.858.700.00-11037.52%
SAM240119C006400002022-12-20 1:35PM EST640.005.902.106.400.00-2335.44%
SAM240119C006500002022-10-27 2:54PM EST650.0015.007.5016.600.00-1047.41%
SAM240119C006600002022-10-04 9:38AM EST660.0011.108.4016.500.00--148.19%
SAM240119C006700002022-11-18 12:03PM EST670.009.501.509.500.00-122241.75%
SAM240119C006800002022-10-04 9:37AM EST680.0010.006.1014.800.00-11048.24%
SAM240119C007000002023-01-12 9:49AM EST700.002.300.009.600.00-11944.16%
SAM240119C007200002022-08-01 12:54PM EST720.0013.286.7011.800.00-10010248.18%
SAM240119C007400002023-02-02 12:40PM EST740.004.150.005.000.00--140.41%
SAM240119C007600002023-02-06 3:41PM EST760.002.940.004.60-0.25-7.84%1440.94%
SAM240119C007800002023-02-02 3:29PM EST780.003.090.004.800.00-92042.49%
SAM240119C008000002023-02-06 3:41PM EST800.002.840.057.80-0.13-4.38%124948.46%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001500002023-02-06 11:19AM EST150.002.600.006.00-0.15-5.45%14860.72%
SAM240119P001550002023-02-06 3:32PM EST155.002.251.856.10-0.25-10.00%214162.54%
SAM240119P001600002022-06-30 12:11PM EST160.0013.304.9010.400.00--2471.26%
SAM240119P001650002022-12-20 9:50AM EST165.006.250.006.900.00-11656.99%
SAM240119P001700002023-01-05 9:50AM EST170.006.470.509.300.00--159.86%
SAM240119P001750002022-09-08 11:52AM EST175.0011.008.0016.000.00-3474.33%
SAM240119P001800002022-06-13 12:16PM EST180.0016.4513.5018.400.00--179.34%
SAM240119P001850002022-11-25 11:44AM EST185.007.554.0012.000.00-1562.07%
SAM240119P001900002022-11-25 11:44AM EST190.008.125.0013.000.00-1662.31%
SAM240119P001950002022-10-14 10:24AM EST195.0012.504.8013.000.00-1260.27%
SAM240119P002000002023-01-17 3:19PM EST200.006.500.009.600.00-1959.81%
SAM240119P002100002023-02-01 12:53PM EST210.005.002.207.200.00-41051.77%
SAM240119P002200002023-02-01 9:32AM EST220.005.502.907.900.00-310949.95%
SAM240119P002300002023-01-11 2:47PM EST230.0013.503.0011.000.00-11152.00%
SAM240119P002400002022-10-03 11:25AM EST240.0027.4015.0020.800.00-110158.23%
SAM240119P002500002022-11-14 3:40PM EST250.0018.2518.2020.400.00-18656.46%
SAM240119P002600002022-12-20 11:07AM EST260.0023.6015.6021.000.00-23551.90%
SAM240119P002700002022-11-17 12:28PM EST270.0024.2021.5031.000.00-1557.15%
SAM240119P002800002023-01-25 11:39AM EST280.0014.409.0017.600.00-210244.76%
SAM240119P002900002023-02-02 9:30AM EST290.0014.0212.0020.000.00-122744.18%
SAM240119P003000002023-02-02 1:51PM EST300.0017.0014.2022.50+2.25+15.25%214943.50%
SAM240119P003100002023-01-30 10:45AM EST310.0022.2018.5025.000.00-2442.65%
SAM240119P003200002023-02-02 12:14PM EST320.0018.3019.1027.500.00-216441.66%
SAM240119P003300002023-02-02 1:50PM EST330.0020.7523.1030.400.00-66740.85%
SAM240119P003400002023-01-23 3:04PM EST340.0036.6025.0034.000.00-13740.42%
SAM240119P003500002023-02-02 3:12PM EST350.0027.0030.0037.500.00-246039.75%
SAM240119P003600002023-02-02 3:45PM EST360.0029.7033.7041.000.00-119438.91%
SAM240119P003700002023-02-02 3:45PM EST370.0033.2036.0045.000.00-14038.27%
SAM240119P003800002023-01-24 2:50PM EST380.0048.6041.4048.900.00-259937.40%
SAM240119P003900002023-02-02 3:45PM EST390.0040.5046.0053.300.00-17036.70%
SAM240119P004000002023-02-03 2:37PM EST400.0050.0050.3059.000.00-1012636.70%
SAM240119P004100002023-02-02 3:45PM EST410.0048.7054.0063.500.00-11835.73%
SAM240119P004200002023-02-02 3:46PM EST420.0053.3060.4069.000.00-12935.25%
SAM240119P004300002023-02-02 3:46PM EST430.0058.3065.8074.000.00-12334.28%
SAM240119P004400002023-02-02 3:46PM EST440.0063.7071.7080.000.00-11633.79%
SAM240119P004500002023-02-02 3:46PM EST450.0069.0077.8086.000.00-11033.12%
SAM240119P004600002022-11-14 12:52PM EST460.00105.00116.40121.100.00-2051.52%
SAM240119P004700002022-06-30 2:16PM EST470.00177.50123.60129.200.00-23650.29%
SAM240119P004800002021-11-10 1:41PM EST480.00125.00106.30114.000.00-1337.06%
SAM240119P004900002023-02-06 3:03PM EST490.00107.60105.00113.00-13.30-11.00%3430.67%
SAM240119P005000002022-09-23 2:47PM EST500.00191.60126.30133.300.00-12239.70%
SAM240119P005200002022-01-27 1:19PM EST520.00168.00169.60178.500.00-1156.83%
SAM240119P005300002022-10-03 2:59PM EST530.00207.00166.00175.000.00-1152.16%
SAM240119P005400002022-08-08 9:08AM EST540.00172.97208.20215.300.00-1071.34%
SAM240119P005500002022-05-11 2:38PM EST550.00222.09236.70241.700.00-1684.07%
SAM240119P005600002022-10-13 10:22AM EST560.00206.00160.00168.000.00--123.70%
SAM240119P005900002021-11-30 2:05PM EST590.00212.20167.10175.300.00-110.00%
SAM240119P006000002023-02-02 3:20PM EST600.00183.48200.50210.000.00-1130.34%
SAM240119P006100002022-11-08 11:06AM EST610.00245.19249.10257.900.00-1160.91%
SAM240119P006200002022-05-23 12:06PM EST620.00294.00303.00313.000.00-1091.86%
SAM240119P006300002022-10-31 9:21AM EST630.00254.000.000.000.00-110.00%
SAM240119P006400002022-05-24 1:28PM EST640.00324.17306.50316.000.00-1083.05%
SAM240119P006600002022-07-19 9:20AM EST660.00322.00278.70287.000.00-1153.19%
SAM240119P006700002021-11-08 10:03AM EST670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 10:25AM EST700.00355.00362.50375.000.00-1487.26%
SAM240119P007400002022-01-28 12:34PM EST740.00339.09360.50368.500.00-3357.54%
SAM240119P007600002021-11-19 10:29AM EST760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-06-22 9:19AM EST800.00490.00454.00464.000.00-2088.82%