UK markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.39+4.45 (+1.39%)
At close: 04:00PM EDT
325.39 +0.10 (+0.03%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421C002200002023-02-17 2:53PM EDT220.00107.9287.0096.400.00-110.00%
SAM230421C002500002023-03-01 3:03PM EDT250.0070.0072.0080.700.00-10656.91%
SAM230421C002800002023-03-17 2:57PM EDT280.0037.2843.0051.700.00-1164.61%
SAM230421C003000002023-03-23 10:06AM EDT300.0031.0030.1031.900.00-43645.91%
SAM230421C003100002023-03-24 1:44PM EDT310.0023.2022.4024.10+1.93+9.07%13242.52%
SAM230421C003200002023-03-24 3:43PM EDT320.0017.4016.1016.90+1.50+9.43%236438.71%
SAM230421C003300002023-03-24 3:37PM EDT330.0012.3010.8011.50+2.40+24.24%447037.14%
SAM230421C003400002023-03-24 3:50PM EDT340.007.106.807.300.00-156635.71%
SAM230421C003500002023-03-24 3:58PM EDT350.004.103.904.50+0.10+2.50%812135.18%
SAM230421C003600002023-03-24 3:36PM EDT360.002.651.102.95+0.55+26.19%44736.16%
SAM230421C003700002023-03-24 2:14PM EDT370.001.301.051.60+0.10+8.33%193635.30%
SAM230421C003800002023-03-23 11:12AM EDT380.000.600.252.500.00-74245.62%
SAM230421C003900002023-03-10 11:28AM EDT390.001.500.101.000.00-1640.72%
SAM230421C004000002023-03-24 11:18AM EDT400.000.200.001.00-0.10-33.33%23245.04%
SAM230421C004100002023-03-24 10:31AM EDT410.000.050.004.40-3.30-98.51%1458.53%
SAM230421C004200002023-03-07 10:45AM EDT420.000.250.002.850.00-1257.08%
SAM230421C004500002023-02-16 10:31AM EDT450.001.700.004.800.00--176.59%
SAM230421C004800002023-03-23 2:31PM EDT480.000.050.000.100.00-1150.20%
SAM230421C004900002023-02-22 11:39AM EDT490.000.350.000.700.00-1165.72%
SAM230421C005000002023-03-22 10:03AM EDT500.000.250.000.250.00-11060.25%
SAM230421C005100002023-02-16 1:45PM EDT510.000.850.000.050.00--1453.52%
SAM230421C005200002023-02-17 10:59AM EDT520.000.500.004.800.00-22100.85%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421P001700002023-02-17 4:56PM EDT170.000.100.004.800.00-11146.88%
SAM230421P001900002023-02-21 12:52PM EDT190.000.150.004.800.00-11125.15%
SAM230421P002000002023-03-24 10:31AM EDT200.000.050.001.15-0.45-90.00%1187.60%
SAM230421P002200002023-03-24 1:09PM EDT220.000.050.000.60-0.25-83.33%21565.43%
SAM230421P002400002023-03-17 12:08PM EDT240.001.250.054.800.00-101278.86%
SAM230421P002500002023-03-22 11:00AM EDT250.000.850.002.000.00-1557.42%
SAM230421P002600002023-03-17 3:57PM EDT260.003.060.251.250.00-6952.86%
SAM230421P002700002023-03-24 3:15PM EDT270.000.970.851.90-1.03-51.50%11550.68%
SAM230421P002800002023-03-23 2:43PM EDT280.002.400.902.300.00-34545.51%
SAM230421P002900002023-03-23 11:57AM EDT290.002.952.052.950.00-24940.88%
SAM230421P003000002023-03-24 3:15PM EDT300.004.173.304.60-0.73-14.90%510139.05%
SAM230421P003100002023-03-24 3:00PM EDT310.006.646.407.20-0.56-7.78%314937.89%
SAM230421P003200002023-03-24 3:57PM EDT320.0010.409.9010.50-1.30-11.11%1811035.90%
SAM230421P003300002023-03-24 3:55PM EDT330.0015.2014.4015.00+0.70+4.83%159334.10%
SAM230421P003400002023-03-24 3:25PM EDT340.0019.0020.2021.10-2.10-9.95%226533.31%
SAM230421P003500002023-03-16 12:53PM EDT350.0036.5026.9030.500.00-11639.84%
SAM230421P003600002023-03-16 9:45AM EDT360.0047.2533.5040.500.00-11447.29%
SAM230421P003700002023-03-17 3:50PM EDT370.0062.0040.0049.100.00-2148.79%
SAM230421P003900002023-03-10 10:46AM EDT390.0072.0060.5068.600.00--058.31%
SAM230421P004000002023-03-01 11:15AM EDT400.0081.4970.5079.200.00-1066.40%
SAM230421P004100002023-03-01 11:15AM EDT410.0091.3480.5088.500.00-1168.13%
SAM230421P004300002023-02-27 10:53AM EDT430.0096.60100.10109.300.00--081.62%