UK markets close in 1 hour 34 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
373.00-2.50 (-0.67%)
As of 09:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216C001500002022-11-22 9:54AM EST150.00226.64220.00229.000.00--1223.58%
SAM221216C001550002022-11-09 9:32AM EST155.00192.00215.30223.700.00-11216.21%
SAM221216C001900002022-09-23 2:36PM EST190.00129.80209.00218.000.00-11410.39%
SAM221216C001950002022-10-11 9:08AM EST195.00158.000.000.000.00--10.00%
SAM221216C002000002022-06-16 11:07AM EST200.00104.02126.10135.500.00-120.00%
SAM221216C002300002022-10-13 10:22AM EST230.00138.00180.00188.500.00--1378.49%
SAM221216C002600002022-10-21 8:45AM EST260.00112.50113.40122.000.00-12131.46%
SAM221216C002700002022-11-14 10:42AM EST270.00128.00100.20109.400.00-1394.80%
SAM221216C002900002022-10-21 8:45AM EST290.0085.0084.0092.000.00-11102.12%
SAM221216C003000002022-11-11 2:18PM EST300.00106.0071.0080.000.00-2675.07%
SAM221216C003100002022-10-21 8:42AM EST310.0069.5065.0073.500.00-4988.76%
SAM221216C003200002022-11-25 11:33AM EST320.0052.0051.9059.900.00-12960.29%
SAM221216C003300002022-11-14 9:54AM EST330.0077.4242.4051.400.00-24356.85%
SAM221216C003400002022-11-11 2:40PM EST340.0072.0033.7042.200.00-12952.12%
SAM221216C003500002022-11-28 2:12PM EST350.0033.1025.5034.300.00-15065.05%
SAM221216C003600002022-11-28 10:24AM EST360.0025.4020.8027.000.00-13351.14%
SAM221216C003700002022-11-28 2:28PM EST370.0018.3014.0019.400.00-321154.30%
SAM221216C003800002022-11-28 3:18PM EST380.0012.608.8013.300.00-910949.69%
SAM221216C003900002022-11-28 3:50PM EST390.007.625.909.100.00-311447.96%
SAM221216C004000002022-11-28 3:50PM EST400.004.772.956.500.00-1017248.60%
SAM221216C004100002022-11-28 3:56PM EST410.003.151.204.300.00-4212248.08%
SAM221216C004200002022-11-28 3:58PM EST420.001.950.601.850.00-6214742.44%
SAM221216C004300002022-11-28 1:17PM EST430.001.400.251.600.00-149246.55%
SAM221216C004400002022-11-28 9:53AM EST440.000.500.051.500.00-310651.20%
SAM221216C004500002022-11-25 11:07AM EST450.001.710.051.50+1.26+280.00%120856.34%
SAM221216C004600002022-11-15 11:58AM EST460.001.510.252.75-0.89-37.08%16661.26%
SAM221216C004700002022-11-22 12:47PM EST470.000.300.000.850.00-15152.34%
SAM221216C004800002022-11-16 12:01PM EST480.001.150.004.800.00-12478.26%
SAM221216C004900002022-11-14 12:53PM EST490.001.500.004.800.00-112582.93%
SAM221216C005000002022-11-28 11:07AM EST500.000.100.000.000.00-44925.00%
SAM221216C005100002022-11-28 11:03AM EST510.000.100.004.800.00-1691.82%
SAM221216C005200002022-11-28 10:20AM EST520.000.050.001.850.00-54179.91%
SAM221216C005300002022-11-25 12:25PM EST530.000.050.004.700.00-2999.69%
SAM221216C005400002022-11-25 12:25PM EST540.000.050.004.800.00-232104.13%
SAM221216C005500002022-11-25 12:26PM EST550.000.050.000.200.00-24667.38%
SAM221216C005600002022-11-22 2:20PM EST560.000.050.000.200.00-11370.12%
SAM221216C005700002022-10-05 11:10AM EST570.000.720.004.800.00-17115.43%
SAM221216C005800002022-11-22 2:20PM EST580.000.050.000.200.00-11875.29%
SAM221216C005900002022-09-08 8:30AM EST590.001.150.004.800.00-16122.50%
SAM221216C006000002022-10-31 11:24AM EST600.000.200.004.800.00-611125.90%
SAM221216C006100002022-11-01 12:55PM EST610.000.100.004.800.00--6129.22%
SAM221216C006200002022-11-22 2:22PM EST620.000.050.000.200.00-2485.16%
SAM221216C006300002022-06-07 2:23PM EST630.001.050.004.800.00-25135.64%
SAM221216C006400002022-01-06 10:02AM EST640.0044.0010.3018.500.00-13213.29%
SAM221216C006500002022-06-15 12:10PM EST650.001.500.004.800.00-14141.80%
SAM221216C006600002022-03-24 11:30AM EST660.004.600.404.800.00-12146.95%
SAM221216C006700002022-11-22 2:21PM EST670.000.050.000.200.00-1396.29%
SAM221216C006800002022-09-19 8:33AM EST680.000.050.000.000.00-11250.00%
SAM221216C006900002022-09-19 8:33AM EST690.000.050.000.000.00-1450.00%
SAM221216C007000002022-09-08 12:10PM EST700.000.040.004.800.00-511156.08%
SAM221216C007100002021-11-11 9:56AM EST710.0030.1137.6044.500.00--1341.00%
SAM221216C007200002021-10-22 8:31AM EST720.0037.8023.5029.300.00-11292.19%
SAM221216C007300002022-06-13 9:32AM EST730.000.150.004.800.00-24164.01%
SAM221216C007500002022-04-11 2:53PM EST750.001.500.004.800.00-5046169.09%
SAM221216C007600002022-10-21 9:41AM EST760.000.100.001.700.00-359146.09%
SAM221216C007800002022-10-10 9:40AM EST780.000.050.000.100.00-111110.55%
SAM221216C008000002022-09-20 10:22AM EST800.000.050.000.100.00-2125114.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221216P001500002022-11-11 2:48PM EST150.000.050.000.100.00-329144.53%
SAM221216P001550002022-08-17 8:31AM EST155.000.550.000.000.00-1550.00%
SAM221216P001600002022-08-05 8:31AM EST160.000.750.003.400.00-12213.97%
SAM221216P001650002022-09-23 9:28AM EST165.001.000.004.800.00-19221.24%
SAM221216P001700002022-09-23 11:07AM EST170.001.050.004.800.00-16214.04%
SAM221216P001750002022-08-16 8:31AM EST175.000.800.451.950.00-14181.84%
SAM221216P001800002022-08-16 8:31AM EST180.000.850.652.150.00-15180.59%
SAM221216P001850002022-09-01 10:41AM EST185.001.500.002.050.00-14165.33%
SAM221216P001900002022-08-17 8:30AM EST190.001.250.000.000.00-11350.00%
SAM221216P001950002022-10-31 11:22AM EST195.000.200.000.000.00-2550.00%
SAM221216P002000002022-11-15 11:34AM EST200.000.150.000.250.00-219111.33%
SAM221216P002100002022-11-15 11:34AM EST210.000.200.004.800.00-6106163.04%
SAM221216P002200002022-11-17 11:19AM EST220.000.250.009.600.00-363178.86%
SAM221216P002300002022-10-27 11:20AM EST230.000.900.001.500.00-20112.94%
SAM221216P002400002022-11-28 10:10AM EST240.000.100.004.800.00-226130.49%
SAM221216P002500002022-11-28 11:03AM EST250.000.150.000.500.00-116781.05%
SAM221216P002600002022-11-18 12:18PM EST260.000.510.004.800.00-132110.72%
SAM221216P002700002022-11-18 12:44PM EST270.000.050.004.800.00-211101.27%
SAM221216P002800002022-11-22 2:55PM EST280.000.510.000.400.00-13458.50%
SAM221216P002900002022-11-23 3:20PM EST290.000.700.000.650.00-14756.01%
SAM221216P003000002022-11-28 1:29PM EST300.000.400.100.800.00-111552.15%
SAM221216P003100002022-11-28 11:03AM EST310.000.750.053.000.00-111158.42%
SAM221216P003200002022-11-28 11:55AM EST320.001.170.001.900.00-118353.46%
SAM221216P003300002022-11-23 2:01PM EST330.002.500.504.500.00-220559.88%
SAM221216P003400002022-11-28 3:47PM EST340.002.901.004.800.00-210751.48%
SAM221216P003500002022-11-28 1:46PM EST350.004.193.705.300.00-56043.35%
SAM221216P003600002022-11-28 3:17PM EST360.006.805.809.000.00-44244.95%
SAM221216P003700002022-11-28 2:09PM EST370.009.688.8013.600.00-216145.76%
SAM221216P003800002022-11-28 2:09PM EST380.0014.0314.4018.600.00-19544.51%
SAM221216P003900002022-11-28 12:04PM EST390.0019.5019.9025.600.00-15046.34%
SAM221216P004000002022-11-28 2:46PM EST400.0026.9726.0033.100.00-24747.16%
SAM221216P004100002022-11-28 2:12PM EST410.0034.9033.6042.100.00-16751.42%
SAM221216P004200002022-11-18 9:59AM EST420.0044.4042.0051.100.00-11654.34%
SAM221216P004300002022-11-16 1:00PM EST430.0053.0051.6060.700.00-11859.01%
SAM221216P004400002022-11-21 3:09PM EST440.0062.5061.5070.400.00-22563.56%
SAM221216P004500002022-11-23 9:34AM EST450.0079.9071.1080.500.00-11169.93%
SAM221216P004600002022-11-22 9:54AM EST460.0083.7281.1090.200.00-1373.67%
SAM221216P004700002022-11-15 9:57AM EST470.0086.0091.50100.200.00-1078.93%
SAM221216P004800002022-10-26 12:00PM EST480.0083.8099.40107.900.00-1063.87%
SAM221216P004900002022-01-28 10:49AM EST490.00120.47127.10135.500.00-11141.94%
SAM221216P005000002022-10-14 8:47AM EST500.00133.2084.0092.600.00-100.00%
SAM221216P005100002021-12-13 2:04PM EST510.0091.320.000.000.00-100.00%
SAM221216P005200002022-09-26 9:12AM EST520.00198.23106.80116.000.00-100.00%
SAM221216P005300002022-11-14 9:38AM EST530.00128.00150.80160.000.00-10105.19%
SAM221216P005400002022-11-14 9:38AM EST540.00138.00161.00170.000.00-10109.29%
SAM221216P005500002022-07-01 1:22PM EST550.00237.55165.00174.800.00-200.00%
SAM221216P005600002022-03-17 2:01PM EST560.00183.40196.00202.400.00-251169.74%
SAM221216P005700002022-05-23 10:03AM EST570.00243.26257.20266.900.00-10354.96%
SAM221216P005800002022-05-27 9:17AM EST580.00230.00234.50244.000.00-10255.66%
SAM221216P005900002022-01-14 9:33AM EST590.00173.10171.50179.500.00-110.00%
SAM221216P006000002022-05-11 11:14AM EST600.00251.03281.00290.800.00-38351.46%
SAM221216P006100002022-05-13 2:57PM EST610.00254.05291.00300.800.00-20356.32%
SAM221216P006300002022-02-18 11:15AM EST630.00244.34229.00237.000.00-2120.00%
SAM221216P006400002022-06-01 2:27PM EST640.00291.00320.70330.000.00-10368.47%
SAM221216P006500002021-11-10 6:51AM EST650.00158.10184.70192.000.00--50.00%
SAM221216P006600002022-07-22 8:33AM EST660.00334.10286.80296.500.00-21165.32%
SAM221216P006700002022-02-23 10:48AM EST670.00294.00280.60290.200.00-110.00%
SAM221216P006800002021-12-29 3:21PM EST680.00209.12259.10266.900.00-130.00%
SAM221216P007000002022-02-24 11:54AM EST700.00338.00312.50321.800.00-150.00%
SAM221216P007300002022-01-14 1:45PM EST730.00307.43296.50306.000.00-110.00%
SAM221216P007400002022-01-10 10:22AM EST740.00255.00293.50302.500.00-110.00%
SAM221216P007500002022-01-27 1:50PM EST750.00337.20366.00374.500.00-1040.00%
SAM221216P007600002022-01-27 1:50PM EST760.00346.80375.00384.500.00-1040.00%
SAM221216P007800002022-01-21 2:50PM EST780.00340.80397.00406.200.00-140.00%
SAM221216P008000002022-02-02 3:31PM EST800.00386.42419.50429.000.00-10175.66%