SAM - The Boston Beer Company, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616C001900002023-04-03 12:26PM EDT190.00143.41117.60125.200.00-110.00%
SAM230616C001950002022-10-25 9:36AM EDT195.00228.00182.50192.000.00--1523.12%
SAM230616C002000002023-03-10 11:44AM EDT200.00120.00117.30126.900.00-66154.25%
SAM230616C002100002023-03-15 11:13AM EDT210.00110.00112.00119.100.00-10169.20%
SAM230616C002400002023-04-03 12:25PM EDT240.0094.9068.0075.800.00-120.00%
SAM230616C002500002023-01-06 11:37AM EDT250.00101.20155.00164.000.00-20490.21%
SAM230616C002800002022-10-21 9:51AM EDT280.00110.00116.30124.500.00-11371.29%
SAM230616C002900002023-03-10 1:32PM EDT290.0042.0041.5044.500.00-1194.70%
SAM230616C003000002023-05-25 12:57PM EDT300.0022.5020.8022.400.00-11139.20%
SAM230616C003100002023-05-26 3:57PM EDT310.0013.9013.5014.40-1.30-8.55%32334.08%
SAM230616C003200002023-05-26 3:29PM EDT320.008.107.608.30-1.07-11.67%54031.35%
SAM230616C003300002023-05-26 2:54PM EDT330.004.403.704.10-0.20-4.35%712929.38%
SAM230616C003400002023-05-26 2:13PM EDT340.001.801.602.00-0.33-15.49%1611929.60%
SAM230616C003500002023-05-24 11:57AM EDT350.002.540.500.800.00-714229.04%
SAM230616C003600002023-05-26 12:31PM EDT360.000.260.000.45-0.19-42.22%312031.25%
SAM230616C003700002023-05-25 3:49PM EDT370.000.200.000.400.00-23235.84%
SAM230616C003800002023-05-23 9:40AM EDT380.000.150.000.50-0.21-58.33%24742.51%
SAM230616C003900002023-05-22 11:28AM EDT390.000.750.001.000.00-124954.13%
SAM230616C004000002023-05-24 12:28PM EDT400.000.100.000.050.00-616638.09%
SAM230616C004100002023-05-15 9:37AM EDT410.000.500.000.250.00-28650.88%
SAM230616C004200002023-04-10 9:30AM EDT420.001.510.000.000.00-16525.00%
SAM230616C004300002023-05-12 12:04PM EDT430.000.250.000.650.00-1960.99%
SAM230616C004400002023-05-16 3:36PM EDT440.000.050.000.650.00-103364.84%
SAM230616C004500002023-05-25 10:01AM EDT450.000.030.000.250.00-12260.64%
SAM230616C004600002023-05-25 10:01AM EDT460.000.050.000.250.00-111863.87%
SAM230616C004700002023-05-04 12:21PM EDT470.000.480.000.250.00-12367.09%
SAM230616C004800002023-01-24 3:04PM EDT480.005.100.203.300.00-1841103.91%
SAM230616C004900002023-01-24 3:04PM EDT490.003.900.004.800.00-59114.92%
SAM230616C005000002023-05-26 1:17PM EDT500.000.200.000.200.00-11874.32%
SAM230616C005100002023-01-23 12:18PM EDT510.002.500.004.800.00-613122.80%
SAM230616C005200002023-02-14 4:26PM EDT520.004.600.004.800.00-27126.59%
SAM230616C005300002023-04-28 9:30AM EDT530.000.150.000.200.00-1682.62%
SAM230616C005400002023-03-01 2:01PM EDT540.000.300.004.700.00-175133.28%
SAM230616C005500002023-05-12 3:25PM EDT550.000.240.000.200.00-13287.70%
SAM230616C005600002023-02-17 2:59PM EDT560.000.050.003.100.00-14129.93%
SAM230616C005700002023-02-09 4:22PM EDT570.000.950.004.800.00-18144.04%
SAM230616C005800002023-02-09 4:24PM EDT580.001.030.004.800.00-1221147.29%
SAM230616C005900002023-04-25 2:41PM EDT590.000.050.000.150.00-512394.73%
SAM230616C006000002023-05-22 9:30AM EDT600.000.050.000.100.00-118393.36%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616P001650002023-05-16 12:15PM EDT165.000.050.000.200.00-422109.77%
SAM230616P001700002023-05-26 3:51PM EDT170.000.050.000.150.00-175101.95%
SAM230616P001750002023-03-06 10:45AM EDT175.000.530.000.700.00-22117.87%
SAM230616P001800002022-11-25 12:43PM EDT180.002.750.405.100.00-11163.70%
SAM230616P001850002023-02-02 12:08PM EDT185.001.050.004.700.00--0151.54%
SAM230616P001900002023-05-25 3:55PM EDT190.000.300.000.200.00-2487.89%
SAM230616P001950002023-02-02 12:07PM EDT195.001.000.004.700.00--0139.09%
SAM230616P002000002023-05-10 2:17PM EDT200.000.960.000.200.00-1679.88%
SAM230616P002100002023-04-21 3:39PM EDT210.001.000.001.150.00-11092.04%
SAM230616P002200002023-05-18 3:36PM EDT220.000.050.000.250.00-61566.50%
SAM230616P002300002023-02-10 2:24PM EDT230.002.400.355.100.00-1014103.25%
SAM230616P002400002023-05-23 2:01PM EDT240.000.300.050.350.00-72855.71%
SAM230616P002500002023-05-23 2:01PM EDT250.000.250.150.250.00-610450.20%
SAM230616P002600002023-05-18 3:28PM EDT260.000.500.100.650.00-17450.95%
SAM230616P002700002023-05-25 9:45AM EDT270.000.500.300.850.00-44645.51%
SAM230616P002800002023-05-26 12:31PM EDT280.001.160.751.20+0.11+10.48%310440.60%
SAM230616P002900002023-05-25 11:44AM EDT290.002.101.252.000.00-44637.28%
SAM230616P003000002023-05-26 3:18PM EDT300.002.602.603.10-0.80-23.53%413132.83%
SAM230616P003100002023-05-26 12:42PM EDT310.004.405.005.40-1.30-22.81%310529.93%
SAM230616P003200002023-05-26 3:12PM EDT320.009.008.909.600.00-1713128.49%
SAM230616P003300002023-05-25 1:24PM EDT330.0016.0714.8019.200.00-58540.27%
SAM230616P003400002023-05-24 12:35PM EDT340.0015.7020.2025.900.00-33637.85%
SAM230616P003500002023-05-25 11:26AM EDT350.0031.0029.2034.700.00-110140.50%
SAM230616P003600002023-05-04 9:42AM EDT360.0055.8437.0045.700.00-1053.44%
SAM230616P003700002023-05-24 9:31AM EDT370.0042.0047.0056.000.00-1062.37%
SAM230616P003800002023-04-28 10:12AM EDT380.0055.0059.6066.100.00-1269.86%
SAM230616P003900002023-04-26 10:13AM EDT390.0076.2068.1074.800.00-1068.16%
SAM230616P004000002023-02-23 4:48PM EDT400.0068.2074.2079.800.00-1300.00%
SAM230616P004100002023-02-06 2:54PM EDT410.0042.1778.0087.300.00-21130.00%
SAM230616P004200002023-03-10 10:39AM EDT420.00100.2596.00105.000.00-17286.54%
SAM230616P004300002022-11-15 2:13PM EDT430.0075.7092.3094.900.00-470.00%
SAM230616P004400002023-01-11 11:04AM EDT440.00108.6081.5090.000.00-110.00%
SAM230616P004500002023-01-11 2:17PM EDT450.00110.9089.0098.000.00-240.00%
SAM230616P004600002022-12-05 10:46AM EDT460.0090.30128.10136.300.00--10.00%
SAM230616P004700002022-12-14 4:07PM EDT470.00117.45109.50116.200.00--10.00%
SAM230616P004800002022-12-29 2:08PM EDT480.00147.6587.0096.000.00-110.00%
SAM230616P004900002022-11-04 2:40PM EDT490.00122.77107.80114.000.00-450.00%
SAM230616P005000002022-11-04 11:52AM EDT500.00129.34115.20120.700.00-230.00%
SAM230616P005500002022-11-04 11:59AM EDT550.00178.00158.00167.200.00-110.00%