Singapore markets close in 6 hours 6 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
342.69+9.28 (+2.78%)
At close: 04:00PM EDT
343.00 +0.31 (+0.09%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220617C002100002022-05-20 3:32PM EDT210.00117.32129.00138.000.00-12106.10%
SAM220617C002600002022-05-23 9:34AM EDT260.0069.5079.6088.500.00-1372.27%
SAM220617C002800002022-05-26 9:50AM EDT280.0065.0060.3069.50+17.00+35.42%4863.46%
SAM220617C002900002022-05-19 9:55AM EDT290.0042.7050.8060.000.00-1158.31%
SAM220617C003000002022-05-20 10:02AM EDT300.0038.7543.6052.000.00-1261.90%
SAM220617C003200002022-05-25 1:31PM EDT320.0021.6728.6032.800.00-21152.44%
SAM220617C003300002022-05-26 10:58AM EDT330.0024.1222.1024.80+8.02+49.81%14753.88%
SAM220617C003400002022-05-26 9:57AM EDT340.0018.0015.9020.50+5.17+40.30%26450.34%
SAM220617C003500002022-05-26 3:59PM EDT350.0012.0011.2012.80+4.50+60.00%2815447.76%
SAM220617C003600002022-05-26 3:52PM EDT360.009.007.409.00+3.00+50.00%1712147.13%
SAM220617C003700002022-05-26 3:13PM EDT370.005.804.605.70+1.70+41.46%311645.10%
SAM220617C003800002022-05-26 3:39PM EDT380.003.602.853.90+1.15+46.94%812145.67%
SAM220617C003900002022-05-26 3:45PM EDT390.002.201.754.30+0.55+33.33%312354.33%
SAM220617C004000002022-05-26 3:52PM EDT400.001.401.001.50+0.40+40.00%1616345.01%
SAM220617C004100002022-05-26 3:08PM EDT410.000.950.401.10+0.20+26.67%264346.84%
SAM220617C004200002022-05-26 1:09PM EDT420.000.650.450.70+0.15+30.00%35147.19%
SAM220617C004300002022-05-26 10:09AM EDT430.000.700.001.45+0.20+40.00%12251.83%
SAM220617C004400002022-05-26 3:29PM EDT440.000.880.052.65+0.83+1,660.00%24763.09%
SAM220617C004500002022-05-20 9:47AM EDT450.003.000.001.500.00-15860.33%
SAM220617C004600002022-05-20 3:17PM EDT460.000.500.003.500.00-11875.48%
SAM220617C004700002022-05-09 10:05AM EDT470.002.100.004.800.00-11185.25%
SAM220617C004800002022-05-05 9:42AM EDT480.001.800.004.800.00-12289.43%
SAM220617C004900002022-05-23 9:42AM EDT490.001.040.004.800.00-132793.48%
SAM220617C005000002022-05-23 9:42AM EDT500.000.980.000.500.00-1316966.99%
SAM220617C005100002022-05-20 11:09AM EDT510.000.370.004.800.00-119101.21%
SAM220617C005200002022-05-19 3:07PM EDT520.000.700.051.600.00-408586.33%
SAM220617C005300002022-04-06 10:52AM EDT530.001.800.254.700.00-15109.18%
SAM220617C005400002022-05-26 1:12PM EDT540.000.200.001.750.00-13993.46%
SAM220617C005500002022-05-24 3:58PM EDT550.000.150.004.800.00-915115.38%
SAM220617C005600002022-04-20 3:57PM EDT560.000.750.004.800.00-165118.69%
SAM220617C005700002022-03-03 1:28PM EDT570.004.000.003.500.00-126114.89%
SAM220617C005800002022-03-21 10:34AM EDT580.001.650.004.800.00-133125.07%
SAM220617C005900002022-05-12 11:27AM EDT590.001.600.000.500.00-12491.11%
SAM220617C006000002022-05-26 12:43PM EDT600.000.100.050.90+0.05+100.00%540101.37%
SAM220617C006100002022-02-15 1:16PM EDT610.006.690.003.500.00-2021126.64%
SAM220617C006200002022-02-15 3:23PM EDT620.005.560.003.400.00-112128.76%
SAM220617C006300002022-02-16 12:26PM EDT630.006.700.004.800.00-15139.77%
SAM220617C006400002022-05-25 3:57PM EDT640.000.050.002.200.00-246125.00%
SAM220617C006500002022-05-11 12:33PM EDT650.000.050.004.800.00-1344145.22%
SAM220617C006600002022-05-13 11:05AM EDT660.000.050.000.000.00-1050.00%
SAM220617C006700002022-05-24 2:28PM EDT670.000.150.004.800.00-143150.44%
SAM220617C006800002022-01-27 1:09PM EDT680.003.600.001.500.00-1428127.39%
SAM220617C006900002022-05-23 9:33AM EDT690.000.050.004.800.00-167155.47%
SAM220617C007000002022-05-23 9:33AM EDT700.000.050.002.000.00-1132137.26%
SAM220617C007100002022-05-25 3:30PM EDT710.000.050.004.800.00-134160.30%
SAM220617C007200002022-05-16 3:15PM EDT720.000.250.004.800.00-312162.67%
SAM220617C007300002022-05-04 3:58PM EDT730.000.250.001.000.00-1822130.96%
SAM220617C007400002022-02-17 11:22AM EDT740.001.370.004.800.00-16167.24%
SAM220617C007500002022-05-06 11:39AM EDT750.000.200.004.800.00-122169.48%
SAM220617C007600002022-02-15 2:31PM EDT760.001.180.002.650.00-2102156.13%
SAM220617C007700002022-01-07 1:56PM EDT770.008.700.004.800.00-35173.83%
SAM220617C007800002022-02-18 11:02AM EDT780.001.000.002.500.00-212158.79%
SAM220617C007900002022-01-27 2:57PM EDT790.001.690.001.500.00-2943149.76%
SAM220617C008000002022-05-25 3:57PM EDT800.000.050.000.150.00-6143117.97%
SAM220617C008100002021-12-20 11:44AM EDT810.009.701.354.900.00-111190.58%
SAM220617C008200002021-12-22 12:09PM EDT820.006.750.002.350.00-14164.99%
SAM220617C008300002022-02-15 3:45PM EDT830.001.000.004.800.00--25186.08%
SAM220617C008400002021-12-08 3:39PM EDT840.005.403.007.100.00-78214.89%
SAM220617C008500002021-12-23 3:26PM EDT850.005.330.004.800.00-111189.92%
SAM220617C008600002021-11-12 10:52AM EDT860.004.505.0013.000.00-14247.19%
SAM220617C008700002021-11-10 7:51AM EDT870.0012.301.255.900.00-11207.23%
SAM220617C008800002022-02-10 2:02PM EDT880.000.930.004.800.00-27195.46%
SAM220617C008900002022-02-10 2:01PM EDT890.000.800.004.800.00-312197.27%
SAM220617C009000002022-02-25 4:40PM EDT900.000.500.004.800.00-213199.02%
SAM220617C009200002021-12-13 11:06AM EDT920.003.261.706.400.00-27221.31%
SAM220617C009400002021-11-10 7:51AM EDT940.0053.300.004.000.00-22200.15%
SAM220617C009500002022-01-26 2:16PM EDT950.000.600.001.500.00-69176.22%
SAM220617C009600002022-05-20 9:56AM EDT960.000.050.004.800.00-23209.18%
SAM220617C009700002021-11-10 7:51AM EDT970.007.300.203.800.00-13204.96%
SAM220617C009800002021-12-22 2:13PM EDT980.002.700.004.800.00-1093212.40%
SAM220617C009900002022-01-26 1:29PM EDT990.000.750.001.500.00-295182.03%
SAM220617C010000002022-05-19 1:25PM EDT1,000.000.050.000.250.00-7544151.56%
SAM220617C010100002021-11-10 7:51AM EDT1,010.0012.045.407.300.00--34257.13%
SAM220617C010200002021-10-21 2:42PM EDT1,020.004.130.704.400.00--1220.68%
SAM220617C010300002022-02-25 2:30PM EDT1,030.000.250.004.800.00-27220.09%
SAM220617C010400002022-01-25 4:37PM EDT1,040.000.750.004.800.00-110221.58%
SAM220617C010500002021-11-23 11:34AM EDT1,050.001.700.254.800.00-42224.81%
SAM220617C010600002021-11-10 7:51AM EDT1,060.008.701.102.350.00-31213.77%
SAM220617C010700002021-11-10 7:51AM EDT1,070.0010.502.456.800.00-11251.71%
SAM220617C010800002021-12-20 3:20PM EDT1,080.001.800.004.800.00-13227.34%
SAM220617C011000002022-05-10 9:45AM EDT1,100.000.010.004.800.00-9110230.15%
SAM220617C011100002022-05-04 3:58PM EDT1,110.000.050.004.800.00-619231.52%
SAM220617C011200002021-12-31 10:44AM EDT1,120.000.050.004.800.00-25232.89%
SAM220617C011300002021-11-04 9:54AM EDT1,130.004.130.054.800.00-110234.60%
SAM220617C011400002021-12-07 10:48AM EDT1,140.002.000.104.800.00-21236.28%
SAM220617C011500002021-11-10 7:51AM EDT1,150.004.600.252.600.00-14219.92%
SAM220617C011700002021-12-20 4:13PM EDT1,170.001.140.001.500.00-34205.08%
SAM220617C011800002021-12-23 1:52PM EDT1,180.000.050.004.800.00-135240.72%
SAM220617C011900002021-12-08 11:02AM EDT1,190.001.550.004.800.00-11241.99%
SAM220617C012000002022-05-24 12:09PM EDT1,200.000.200.000.500.00-37331185.16%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220617P001750002022-05-17 11:06AM EDT175.000.310.004.800.00-640171.83%
SAM220617P002100002022-04-22 10:07AM EDT210.001.100.003.400.00-11121.92%
SAM220617P002200002022-04-22 10:07AM EDT220.001.260.004.800.00-11120.83%
SAM220617P002300002022-05-20 2:05PM EDT230.000.900.001.000.00-54081.93%
SAM220617P002400002022-05-17 11:06AM EDT240.001.230.001.450.00-2379.05%
SAM220617P002500002022-05-24 1:09PM EDT250.001.900.001.650.00-11473.00%
SAM220617P002600002022-05-20 3:56PM EDT260.002.000.052.050.00-1668.46%
SAM220617P002700002022-05-25 10:26AM EDT270.002.600.102.600.00-12764.06%
SAM220617P002800002022-05-26 11:58AM EDT280.001.840.901.90-1.56-45.88%13156.62%
SAM220617P002900002022-05-26 10:31AM EDT290.002.500.052.65-1.40-35.90%18557.93%
SAM220617P003000002022-05-26 11:35AM EDT300.003.301.053.30-2.20-40.00%111252.87%
SAM220617P003100002022-05-26 2:46PM EDT310.004.103.504.70-10.70-72.30%616450.16%
SAM220617P003200002022-05-26 3:54PM EDT320.005.905.807.10-6.40-52.03%137249.18%
SAM220617P003300002022-05-26 3:54PM EDT330.008.597.7011.90-8.11-48.56%124853.22%
SAM220617P003400002022-05-26 3:32PM EDT340.0012.6011.4015.70-10.95-46.50%956350.92%
SAM220617P003500002022-05-26 11:21AM EDT350.0017.6016.6018.90-14.90-45.85%59344.14%
SAM220617P003600002022-05-23 3:39PM EDT360.0034.8122.6026.800.00-26348.69%
SAM220617P003700002022-05-26 11:21AM EDT370.0029.7226.3033.40-24.68-45.37%410146.52%
SAM220617P003800002022-05-26 11:21AM EDT380.0037.9735.0043.20-22.83-37.55%418153.76%
SAM220617P003900002022-05-25 2:20PM EDT390.0063.1244.0052.200.00-55756.93%
SAM220617P004000002022-05-25 2:20PM EDT400.0072.3253.5062.400.00-66564.48%
SAM220617P004100002022-05-23 12:15PM EDT410.0084.1063.0071.800.00-23967.93%
SAM220617P004200002022-05-26 11:51AM EDT420.0078.3072.5081.60-16.70-17.58%219572.75%
SAM220617P004300002022-05-26 12:24PM EDT430.0087.8082.5091.60-15.20-14.76%54078.30%
SAM220617P004400002022-05-23 12:58PM EDT440.00111.9292.50101.700.00-14584.14%
SAM220617P004500002022-05-19 9:58AM EDT450.00125.63102.50110.500.00-11881.96%
SAM220617P004600002022-05-16 3:20PM EDT460.00106.27112.50121.500.00-31692.94%
SAM220617P004700002022-05-17 3:41PM EDT470.00113.15122.50131.900.00-211100.01%
SAM220617P004800002022-05-23 10:07AM EDT480.00153.92132.50141.700.00-212103.38%
SAM220617P004900002022-05-12 12:09PM EDT490.00148.83142.50151.400.00-47105.86%
SAM220617P005000002022-05-26 2:21PM EDT500.00155.93152.50161.50-24.07-13.37%135110.73%
SAM220617P005100002022-03-09 12:11PM EDT510.00150.48130.50139.500.00-10690.00%
SAM220617P005200002022-05-09 10:56AM EDT520.00159.93172.50181.700.00-35120.13%
SAM220617P005300002022-01-27 10:36AM EDT530.00123.10150.30157.100.00-1120.00%
SAM220617P005400002022-05-09 3:46PM EDT540.00182.40192.50201.600.00-11127.09%
SAM220617P005500002022-03-04 11:00AM EDT550.00167.70156.80165.000.00-15350.00%
SAM220617P005600002022-04-26 11:33AM EDT560.00197.40212.50221.500.00-45133.58%
SAM220617P005700002022-02-25 10:30AM EDT570.00198.00183.00192.000.00-1110.00%
SAM220617P005800002022-03-18 3:18PM EDT580.00185.66210.50219.000.00-1760.00%
SAM220617P005900002022-01-27 3:43PM EDT590.00184.40207.10215.400.00-240.00%
SAM220617P006000002022-05-26 9:41AM EDT600.00261.00252.50261.70-3.50-1.32%116148.41%
SAM220617P006100002022-03-15 11:17AM EDT610.00257.50239.00248.000.00-1140.00%
SAM220617P006200002022-05-17 2:07PM EDT620.00264.00272.50281.800.00-60155.42%
SAM220617P006300002022-05-12 3:25PM EDT630.00288.70282.00291.800.00-10158.45%
SAM220617P006400002022-02-23 4:41PM EDT640.00270.80253.00261.500.00-170.00%
SAM220617P006500002022-05-10 10:12AM EDT650.00293.15302.00311.600.00-20162.72%
SAM220617P006600002022-04-22 9:33AM EDT660.00327.00326.50335.500.00-11220.08%
SAM220617P006700002022-03-07 10:53AM EDT670.00296.20282.00290.000.00-300.00%
SAM220617P006800002022-03-16 11:12AM EDT680.00313.90310.00319.000.00-530.00%
SAM220617P006900002021-12-31 12:24PM EDT690.00194.52261.70269.400.00-140.00%
SAM220617P007000002022-03-11 11:25AM EDT700.00355.00319.00327.800.00-1610.00%
SAM220617P007100002022-05-06 9:45AM EDT710.00348.17362.00371.500.00-22177.98%
SAM220617P007200002021-12-31 12:50PM EDT720.00218.88291.40299.200.00-1190.00%
SAM220617P007300002021-11-10 4:41PM EDT730.00268.41227.60235.700.00-1210.00%
SAM220617P007400002021-11-10 7:51AM EDT740.00194.00235.20242.700.00-14440.00%
SAM220617P007500002022-03-17 1:40PM EDT750.00363.50380.00389.000.00-100.00%
SAM220617P007600002022-02-28 2:58PM EDT760.00379.50369.00378.000.00--00.00%
SAM220617P007700002022-02-14 1:06AM EDT770.00326.000.000.000.00--00.00%
SAM220617P007800002022-02-14 1:06AM EDT780.00336.000.000.000.00--00.00%
SAM220617P007900002022-03-01 11:05AM EDT790.00400.00394.00403.500.00-200.00%
SAM220617P008000002022-02-02 4:31PM EDT800.00384.12419.50429.000.00-100.00%
SAM220617P008100002021-11-10 7:51AM EDT810.00201.83300.30308.300.00-120.00%
SAM220617P008200002021-11-10 7:51AM EDT820.00297.80309.50318.500.00-130.00%
SAM220617P008300002022-01-26 4:08PM EDT830.00406.50444.80454.500.00-170.00%
SAM220617P008500002022-03-14 3:41PM EDT850.00500.300.000.000.00-100.00%
SAM220617P008600002022-01-28 3:28PM EDT860.00442.80472.10481.500.00-200.00%
SAM220617P008700002022-01-28 3:31PM EDT870.00456.20482.10491.500.00-230.00%
SAM220617P008800002021-12-08 3:44PM EDT880.00380.00361.00369.500.00-150.00%
SAM220617P008900002021-11-09 4:31PM EDT890.00408.70377.80386.000.00-220.00%
SAM220617P009000002022-02-14 4:21PM EDT900.00480.35522.80531.500.00-680.00%
SAM220617P009100002021-12-01 2:21PM EDT910.00470.50402.00409.300.00-210.00%
SAM220617P009200002021-11-10 7:51AM EDT920.00245.40407.00415.000.00--10.00%
SAM220617P009400002021-11-10 7:51AM EDT940.00429.20426.00434.900.00-110.00%
SAM220617P009500002021-11-15 2:14PM EDT950.00480.00422.00431.500.00-120.00%
SAM220617P009600002021-10-28 12:10PM EDT960.00469.20501.00510.500.00-110.00%
SAM220617P009800002021-11-10 7:51AM EDT980.00418.00466.80475.000.00--00.00%
SAM220617P010000002021-11-24 3:50PM EDT1,000.00537.00470.00479.600.00-110.00%
SAM220617P010400002022-04-12 9:30AM EDT1,040.00657.930.000.000.00-500.00%
SAM220617P010500002021-11-10 7:51AM EDT1,050.00360.40536.40544.500.00--10.00%
SAM220617P010800002021-11-04 10:51AM EDT1,080.00583.47615.50625.000.00-100.00%
SAM220617P011000002021-11-10 7:51AM EDT1,100.00569.00584.60593.500.00-370.00%
SAM220617P011100002021-11-24 10:51AM EDT1,110.00653.50580.00589.500.00--00.00%
SAM220617P011500002022-04-22 9:39AM EDT1,150.00808.00815.50825.300.00-10323.76%
SAM220617P011700002021-11-23 10:45AM EDT1,170.00714.54647.30657.000.00-1020.00%
SAM220617P011900002022-04-22 9:33AM EDT1,190.00857.00855.60865.500.00-10330.63%
SAM220617P012000002022-04-22 9:39AM EDT1,200.00858.00865.50875.300.00-10331.25%