Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
356.09+1.33 (+0.37%)
At close: 04:00PM EST
347.21 -8.88 (-2.49%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C001500002023-10-25 12:14PM EST150.00229.10188.00197.000.00-100.00%
SAM240119C002000002023-11-28 3:28PM EST200.00145.40153.00162.000.00-1789.97%
SAM240119C002200002023-11-30 2:05PM EST220.00134.80133.00142.000.00-2176.98%
SAM240119C002300002023-11-30 1:43PM EST230.00124.90123.00132.000.00-1670.87%
SAM240119C002400002023-11-30 1:22PM EST240.00114.50113.50122.500.00-1269.28%
SAM240119C002500002023-11-30 1:19PM EST250.00103.60103.50112.600.00-11663.67%
SAM240119C002600002023-11-30 1:17PM EST260.0094.4093.50102.700.00-1758.22%
SAM240119C002700002023-11-30 3:02PM EST270.0086.4083.5092.600.00-2652.22%
SAM240119C002800002023-07-28 9:17AM EST280.00104.5084.5089.800.00-1281.19%
SAM240119C002900002023-07-28 10:19AM EST290.0094.8676.0082.500.00-11179.42%
SAM240119C003000002023-10-27 8:34AM EST300.0057.0041.0050.000.00-100.00%
SAM240119C003100002023-11-21 11:27AM EST310.0037.6045.0054.200.00-51550.64%
SAM240119C003200002023-11-28 2:47PM EST320.0029.8039.1041.700.00-22536.99%
SAM240119C003300002023-11-30 11:16AM EST330.0028.1731.9033.900.00-22635.76%
SAM240119C003400002023-11-28 3:53PM EST340.0015.8024.1025.700.00-25132.29%
SAM240119C003500002023-11-29 3:55PM EST350.0017.5017.6018.10+6.81+63.70%225428.80%
SAM240119C003600002023-12-01 10:10AM EST360.0011.8512.0012.50+1.95+19.70%44227.47%
SAM240119C003700002023-12-01 1:50PM EST370.007.807.608.20+0.80+11.43%410126.53%
SAM240119C003800002023-12-01 11:21AM EST380.004.104.505.20-0.64-13.50%410326.10%
SAM240119C003900002023-11-30 3:16PM EST390.002.742.553.300.00-104226.23%
SAM240119C004000002023-11-30 12:56PM EST400.001.571.402.20+0.52+49.52%227527.00%
SAM240119C004100002023-11-17 2:13PM EST410.000.600.701.400.00-16427.44%
SAM240119C004200002023-11-17 1:21PM EST420.000.500.200.600.00-118925.83%
SAM240119C004300002023-11-15 10:22AM EST430.002.450.004.800.00-43647.46%
SAM240119C004400002023-10-25 1:11PM EST440.007.200.001.900.00-25039.87%
SAM240119C004500002023-10-25 1:12PM EST450.005.600.001.950.00-13043.23%
SAM240119C004600002023-10-27 9:12AM EST460.000.750.004.300.00-1056.35%
SAM240119C004700002023-10-30 9:53AM EST470.000.100.001.100.00-15843.69%
SAM240119C004800002023-11-16 2:40PM EST480.000.130.000.900.00-12544.62%
SAM240119C004900002023-10-31 2:30PM EST490.002.410.004.600.00-13256.54%
SAM240119C005000002023-11-20 11:53AM EST500.000.170.000.550.00-13845.63%
SAM240119C005100002023-10-25 1:19PM EST510.001.100.004.800.00-16062.34%
SAM240119C005200002023-10-25 1:12PM EST520.000.750.004.800.00-16064.84%
SAM240119C005300002023-10-20 11:41AM EST530.000.550.004.800.00-11767.29%
SAM240119C005400002023-10-19 10:42AM EST540.000.550.004.800.00-1369.65%
SAM240119C005500002023-10-20 1:03PM EST550.000.600.004.800.00-11871.96%
SAM240119C005600002023-10-26 10:20AM EST560.000.100.004.800.00-1074.21%
SAM240119C005700002023-10-25 8:47AM EST570.000.100.000.000.00-1025.00%
SAM240119C005800002023-10-25 1:43PM EST580.000.300.000.300.00-1052.25%
SAM240119C005900002023-10-23 9:28AM EST590.000.300.000.000.00-112425.00%
SAM240119C006000002023-11-07 9:39AM EST600.000.200.004.800.00-43482.65%
SAM240119C006100002023-10-12 10:01AM EST610.000.100.000.750.00-11563.40%
SAM240119C006200002023-02-03 1:50PM EST620.007.000.059.600.00-31299.96%
SAM240119C006300002023-05-15 1:25PM EST630.000.750.004.800.00-1988.48%
SAM240119C006400002023-10-09 12:39PM EST640.000.400.004.800.00-2190.34%
SAM240119C006500002023-03-28 8:30AM EST650.001.050.004.800.00-11192.16%
SAM240119C006600002022-10-04 9:38AM EST660.0011.108.4016.500.00--1136.59%
SAM240119C006700002023-03-29 11:19AM EST670.001.250.004.800.00-82795.70%
SAM240119C006800002023-07-28 2:40PM EST680.000.160.000.500.00-192970.51%
SAM240119C007000002023-07-28 2:40PM EST700.000.200.000.200.00-197166.50%
SAM240119C007200002023-07-03 10:05AM EST720.000.350.000.350.00-110372.85%
SAM240119C007400002023-10-17 11:47AM EST740.000.100.000.300.00-1474.12%
SAM240119C007600002023-10-17 12:26PM EST760.000.050.000.300.00-11076.47%
SAM240119C007800002023-10-17 11:48AM EST780.000.100.000.100.00-15571.09%
SAM240119C008000002023-11-16 3:41PM EST800.000.010.000.050.00-624669.14%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001500002023-10-20 12:44PM EST150.000.250.000.350.00-213195.51%
SAM240119P001550002023-07-20 1:17PM EST155.000.550.000.800.00-273102.25%
SAM240119P001600002023-10-25 12:33PM EST160.000.350.000.500.00-15092.77%
SAM240119P001650002023-05-15 2:56PM EST165.001.900.104.800.00-120129.08%
SAM240119P001700002023-05-15 2:53PM EST170.001.700.004.800.00-11124.12%
SAM240119P001750002023-08-02 10:23AM EST175.000.500.004.800.00-214119.85%
SAM240119P001800002023-07-26 8:30AM EST180.000.800.000.000.00-21325.00%
SAM240119P001850002023-11-20 3:00PM EST185.000.050.004.800.00-15111.67%
SAM240119P001900002023-07-26 8:30AM EST190.001.020.000.000.00-62225.00%
SAM240119P001950002023-09-21 10:34AM EST195.000.850.004.800.00-14103.89%
SAM240119P002000002023-11-20 3:18PM EST200.000.200.000.850.00-42673.88%
SAM240119P002100002023-11-30 3:19PM EST210.000.150.004.800.00-325192.92%
SAM240119P002200002023-11-17 10:27AM EST220.000.200.000.500.00-111758.35%
SAM240119P002300002023-11-27 10:02AM EST230.000.100.000.150.00-12050.10%
SAM240119P002400002023-11-22 10:05AM EST240.000.250.001.500.00-110257.81%
SAM240119P002500002023-11-29 11:02AM EST250.000.200.004.600.00-18566.08%
SAM240119P002600002023-11-30 10:15AM EST260.000.200.004.800.00-13060.73%
SAM240119P002700002023-11-16 12:01PM EST270.000.900.105.300.00-14856.56%
SAM240119P002800002023-11-03 9:19AM EST280.000.500.004.80-1.40-73.68%115159.98%
SAM240119P002900002023-11-24 10:16AM EST290.001.300.105.600.00-127156.46%
SAM240119P003000002023-11-30 9:50AM EST300.001.270.901.100.00-324631.23%
SAM240119P003100002023-11-17 3:24PM EST310.003.801.452.650.00-214333.55%
SAM240119P003200002023-11-30 10:37AM EST320.002.862.353.40-0.44-13.33%1132130.47%
SAM240119P003300002023-12-01 12:16PM EST330.004.303.704.10+0.20+4.88%2211226.47%
SAM240119P003400002023-11-30 3:17PM EST340.006.505.906.400.00-84925.33%
SAM240119P003500002023-12-01 1:57PM EST350.009.409.009.50-1.00-9.62%439523.86%
SAM240119P003600002023-12-01 9:36AM EST360.0013.9013.4013.90-1.20-7.95%125222.64%
SAM240119P003700002023-10-26 12:03PM EST370.0026.9726.4033.200.00-2048.40%
SAM240119P003800002023-11-29 10:28AM EST380.0033.2023.4028.600.00-28524.90%
SAM240119P003900002023-10-26 11:17AM EST390.0036.3044.5054.000.00-2053.71%
SAM240119P004000002023-10-19 12:37PM EST400.0039.4055.0064.000.00-1159.92%
SAM240119P004100002023-05-09 1:15PM EST410.00104.8676.1082.900.00-51885.85%
SAM240119P004200002023-09-25 10:31AM EST420.0047.5053.7057.400.00-110.00%
SAM240119P004300002023-02-02 3:46PM EST430.0058.30110.00118.500.00-123125.55%
SAM240119P004400002023-02-02 3:46PM EST440.0063.70118.50127.000.00-116127.58%
SAM240119P004500002023-07-27 8:33AM EST450.00133.0091.6098.400.00-1153.69%
SAM240119P004600002023-03-01 3:59PM EST460.00143.39128.00135.200.00-29114.22%
SAM240119P004700002023-03-01 3:59PM EST470.00152.22138.00144.600.00-20117.79%
SAM240119P004800002021-11-10 1:41PM EST480.00125.00106.30114.000.00-130.00%
SAM240119P004900002023-02-06 3:03PM EST490.00107.60156.50166.500.00-30126.12%
SAM240119P005000002022-09-23 2:47PM EST500.00191.60126.30133.300.00-1220.00%
SAM240119P005200002022-01-27 1:19PM EST520.00168.00169.60178.500.00-1194.18%
SAM240119P005300002022-10-03 2:59PM EST530.00207.00166.00175.000.00-1158.03%
SAM240119P005400002022-08-08 9:08AM EST540.00172.97208.20215.300.00-10144.16%
SAM240119P005500002022-05-11 2:38PM EST550.00222.09236.70241.700.00-16183.95%
SAM240119P005600002022-10-13 10:22AM EST560.00206.00160.00168.000.00--10.00%
SAM240119P005900002021-11-30 2:05PM EST590.00212.20167.10175.300.00-110.00%
SAM240119P006000002023-02-02 3:20PM EST600.00183.48276.00286.000.00-10182.22%
SAM240119P006100002022-11-08 11:06AM EST610.00245.19249.10257.900.00-1193.86%
SAM240119P006200002022-05-23 12:06PM EST620.00294.00303.00313.000.00-10202.39%
SAM240119P006300002022-10-31 9:21AM EST630.00254.000.000.000.00-110.00%
SAM240119P006400002022-05-24 1:28PM EST640.00324.17306.50316.000.00-10171.16%
SAM240119P006600002022-07-19 9:20AM EST660.00322.00278.70287.000.00-110.00%
SAM240119P006700002021-11-08 10:03AM EST670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 10:25AM EST700.00355.00362.50375.000.00-14178.97%
SAM240119P007400002022-01-28 12:34PM EST740.00339.09360.50368.500.00-330.00%
SAM240119P007600002021-11-19 10:29AM EST760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-06-22 9:19AM EST800.00490.00454.00464.000.00-20171.39%