Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
340.48-6.45 (-1.86%)
As of 03:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221021C002900002022-09-30 11:28AM EDT290.0049.8051.6057.100.00-1177.03%
SAM221021C003000002022-09-23 12:30PM EDT300.0026.2044.6048.600.00-1178.32%
SAM221021C003100002022-10-06 10:54AM EDT310.0039.0137.8040.400.00-12577.42%
SAM221021C003200002022-10-05 12:59PM EDT320.0028.9030.5031.600.00-14071.55%
SAM221021C003300002022-10-07 11:16AM EDT330.0025.7024.0025.00-2.01-7.25%323069.39%
SAM221021C003400002022-10-07 12:32PM EDT340.0018.5018.3019.50-2.80-13.15%213467.86%
SAM221021C003500002022-10-07 11:23AM EDT350.0014.3013.5014.50-2.70-15.88%263765.84%
SAM221021C003600002022-10-07 1:20PM EDT360.0010.208.9011.00-2.40-19.05%320063.81%
SAM221021C003700002022-10-07 10:05AM EDT370.007.206.508.20-0.80-10.00%119864.40%
SAM221021C003800002022-10-06 11:45AM EDT380.006.003.806.100.00-1011662.96%
SAM221021C003900002022-10-06 2:15PM EDT390.004.503.105.00-0.44-8.91%112766.61%
SAM221021C004000002022-10-06 3:50PM EDT400.003.500.854.100.00-512564.10%
SAM221021C004100002022-10-06 12:32PM EDT410.002.400.504.400.00-17770.68%
SAM221021C004200002022-10-06 3:31PM EDT420.001.550.054.500.00-57475.66%
SAM221021C004300002022-09-23 12:03PM EDT430.000.740.004.800.00-13682.81%
SAM221021C004400002022-10-07 1:46PM EDT440.000.500.251.50-0.34-40.48%13871.68%
SAM221021C004500002022-10-06 3:41PM EDT450.000.700.001.100.00-12770.70%
SAM221021C004600002022-09-26 10:09AM EDT460.000.750.004.700.00-11299.24%
SAM221021C004700002022-09-21 1:50PM EDT470.000.300.004.700.00--1104.47%
SAM221021C004800002022-09-22 2:41PM EDT480.000.050.004.800.00-24110.01%
SAM221021C004900002022-09-22 2:42PM EDT490.000.100.004.800.00--4114.89%
SAM221021C005000002022-09-22 2:42PM EDT500.000.050.004.500.00--4118.02%
SAM221021C005100002022-09-22 2:43PM EDT510.000.050.004.800.00--4124.23%
SAM221021C005200002022-09-22 2:43PM EDT520.000.100.004.800.00--2128.69%
SAM221021C005300002022-09-22 2:43PM EDT530.000.100.004.800.00--2133.03%
SAM221021C005400002022-09-21 2:31PM EDT540.000.660.004.800.00--1137.26%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221021P001750002022-09-12 2:56PM EDT175.000.400.000.150.00-136123.83%
SAM221021P001850002022-09-26 2:05PM EDT185.000.050.000.150.00-522114.06%
SAM221021P001900002022-10-06 2:29PM EDT190.000.050.000.000.00-6050.00%
SAM221021P001950002022-10-07 1:24PM EDT195.000.060.050.00-0.01-14.29%1034494.53%
SAM221021P002000002022-10-07 12:12PM EDT200.000.100.052.10+0.05+100.00%2130145.41%
SAM221021P002100002022-10-07 12:12PM EDT210.000.180.000.20-0.85-82.52%3194.92%
SAM221021P002200002022-10-07 12:48PM EDT220.000.300.000.40+0.15+100.00%22094.34%
SAM221021P002300002022-09-29 12:44PM EDT230.001.200.000.600.00--290.63%
SAM221021P002400002022-09-15 2:45PM EDT240.002.000.000.800.00-101785.50%
SAM221021P002500002022-09-19 10:15AM EDT250.002.900.204.600.00-110109.40%
SAM221021P002600002022-10-05 1:38PM EDT260.001.500.254.800.00-15399.60%
SAM221021P002700002022-09-29 12:06PM EDT270.004.000.353.400.00-14182.13%
SAM221021P002800002022-10-04 11:30AM EDT280.002.850.204.400.00-215075.95%
SAM221021P002900002022-10-07 11:41AM EDT290.003.303.504.700.00-18878.55%
SAM221021P003000002022-10-06 1:22PM EDT300.004.254.106.500.00-148373.88%
SAM221021P003100002022-10-06 10:31AM EDT310.006.906.708.900.00-39373.65%
SAM221021P003200002022-10-07 10:06AM EDT320.009.509.6010.10+1.60+20.25%120968.58%
SAM221021P003300002022-10-07 12:05PM EDT330.0012.3012.8013.60+1.20+10.81%239966.28%
SAM221021P003400002022-10-07 12:48PM EDT340.0018.0017.0017.90+1.60+9.76%359764.33%
SAM221021P003500002022-10-07 11:16AM EDT350.0021.8022.3023.30+0.40+1.87%221663.20%
SAM221021P003600002022-10-06 1:33PM EDT360.0025.0027.5030.600.00-13262.18%
SAM221021P003700002022-10-05 11:15AM EDT370.0041.2834.7038.300.00-21362.82%
SAM221021P003800002022-09-13 9:31AM EDT380.0050.0042.5044.500.00-1157.98%
SAM221021P003900002022-09-21 12:35PM EDT390.0065.0050.5054.400.00-3559.94%
SAM221021P004000002022-09-29 9:35AM EDT400.0074.7060.3062.700.00-11260.35%
SAM221021P004100002022-10-07 1:21PM EDT410.0074.1066.0075.00-20.40-21.59%1356.98%
SAM221021P004200002022-09-02 1:20PM EDT420.0087.7092.00101.000.00-11151.62%
SAM221021P004300002022-09-22 9:45AM EDT430.00110.0084.5094.200.00-1499.34%
SAM221021P004400002022-09-22 9:45AM EDT440.00120.0095.00104.000.00-11104.47%
SAM221021P004500002022-09-16 11:14AM EDT450.00122.51104.50114.000.00-11110.63%
SAM221021P004600002022-09-20 1:11PM EDT460.00128.80114.50124.000.00-10116.55%
SAM221021P005400002022-09-20 10:10AM EDT540.00212.00194.50204.000.00--0157.30%