Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,290.89+38.34 (+3.06%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210416C008900002021-04-05 11:34AM EDT890.00309.650.000.000.00-900.00%
SAM210416C009000002021-03-29 11:44AM EDT900.00280.000.000.000.00-200.00%
SAM210416C009100002021-04-07 9:42AM EDT910.00323.000.000.000.00-100.00%
SAM210416C009200002021-04-12 9:51AM EDT920.00313.500.000.000.00-100.00%
SAM210416C009300002021-04-05 11:22AM EDT930.00265.000.000.000.00-400.00%
SAM210416C009400002021-03-31 10:19AM EDT940.00293.500.000.000.00--00.00%
SAM210416C009500002021-04-05 11:34AM EDT950.00249.370.000.000.00-400.00%
SAM210416C009700002021-03-26 2:42PM EDT970.00184.600.000.000.00-2500.00%
SAM210416C009800002021-04-12 9:38AM EDT980.00266.900.000.000.00-100.00%
SAM210416C009900002021-03-26 2:25PM EDT990.00163.210.000.000.00-2400.00%
SAM210416C010000002021-04-13 9:58AM EDT1,000.00275.500.000.000.00-100.00%
SAM210416C010100002021-04-01 9:33AM EDT1,010.00219.000.000.000.00-100.00%
SAM210416C010200002021-04-13 9:58AM EDT1,020.00255.500.000.000.00-100.00%
SAM210416C010300002021-03-30 2:32PM EDT1,030.00162.890.000.000.00-100.00%
SAM210416C010400002021-04-07 1:31PM EDT1,040.00188.000.000.000.00-200.00%
SAM210416C010500002021-04-12 9:54AM EDT1,050.00180.000.000.000.00-100.00%
SAM210416C010600002021-04-14 11:09AM EDT1,060.00192.700.000.000.00-300.00%
SAM210416C010700002021-04-15 1:00PM EDT1,070.00197.860.000.000.00-300.00%
SAM210416C010800002021-04-08 3:00PM EDT1,080.00189.920.000.000.00-100.00%
SAM210416C010900002021-04-08 3:00PM EDT1,090.00180.070.000.000.00-100.00%
SAM210416C011000002021-04-15 1:24PM EDT1,100.00172.900.000.000.00-200.00%
SAM210416C011100002021-04-12 3:24PM EDT1,110.00135.400.000.000.00-300.00%
SAM210416C011200002021-04-13 11:47AM EDT1,120.00155.000.000.000.00-100.00%
SAM210416C011300002021-04-08 10:30AM EDT1,130.00132.010.000.000.00-400.00%
SAM210416C011400002021-04-08 10:30AM EDT1,140.00122.500.000.000.00-500.00%
SAM210416C011500002021-04-13 9:58AM EDT1,150.00128.100.000.000.00-100.00%
SAM210416C011600002021-04-15 1:53PM EDT1,160.00123.580.000.000.00-100.00%
SAM210416C011700002021-04-15 1:53PM EDT1,170.00114.120.000.000.00-300.00%
SAM210416C011800002021-04-14 3:08PM EDT1,180.0084.170.000.000.00-500.00%
SAM210416C011900002021-04-14 3:08PM EDT1,190.0058.540.000.000.00-1700.00%
SAM210416C012000002021-04-15 1:26PM EDT1,200.0072.900.000.000.00-100.00%
SAM210416C012100002021-04-15 3:25PM EDT1,210.0082.020.000.000.00-200.00%
SAM210416C012200002021-04-13 9:49AM EDT1,220.0034.000.000.000.00-100.00%
SAM210416C012300002021-04-14 3:02PM EDT1,230.0056.100.000.000.00-100.00%
SAM210416C012400002021-04-15 3:25PM EDT1,240.0052.790.000.000.00-200.00%
SAM210416C012500002021-04-15 1:56PM EDT1,250.0036.970.000.000.00-1200.00%
SAM210416C012600002021-04-15 1:53PM EDT1,260.0027.250.000.000.00-300.00%
SAM210416C012700002021-04-15 3:58PM EDT1,270.0023.400.000.000.00-1200.00%
SAM210416C012800002021-04-14 1:20PM EDT1,280.0012.860.000.000.00-300.00%
SAM210416C012900002021-04-15 3:43PM EDT1,290.0011.500.000.000.00-2300.00%
SAM210416C013000002021-04-15 3:34PM EDT1,300.008.200.000.000.00-1903.13%
SAM210416C013100002021-04-15 2:36PM EDT1,310.003.000.000.000.00-706.25%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210416P008900002021-03-19 11:49AM EDT890.002.880.000.000.00-1050.00%
SAM210416P009000002021-03-15 12:06AM EDT900.005.440.000.000.00--050.00%
SAM210416P009100002021-03-26 2:29PM EDT910.002.300.000.000.00-3050.00%
SAM210416P009200002021-03-15 12:06AM EDT920.0011.000.000.000.00--050.00%
SAM210416P009300002021-03-30 1:21PM EDT930.000.210.000.000.00-1050.00%
SAM210416P009400002021-04-12 10:20AM EDT940.001.560.000.000.00-2050.00%
SAM210416P009500002021-04-14 10:59AM EDT950.000.050.000.000.00-1050.00%
SAM210416P009600002021-04-08 11:12AM EDT960.000.010.000.000.00-51050.00%
SAM210416P009700002021-04-08 11:27AM EDT970.009.860.000.000.00-25050.00%
SAM210416P009800002021-04-12 10:30AM EDT980.000.010.000.000.00-4050.00%
SAM210416P009900002021-04-12 10:30AM EDT990.000.060.000.000.00-4050.00%
SAM210416P010000002021-04-08 11:00AM EDT1,000.005.040.000.000.00-1050.00%
SAM210416P010100002021-03-30 1:21PM EDT1,010.002.500.000.000.00-13050.00%
SAM210416P010200002021-04-12 10:31AM EDT1,020.000.050.000.000.00-1050.00%
SAM210416P010300002021-04-06 10:53AM EDT1,030.005.070.000.000.00-1050.00%
SAM210416P010400002021-04-09 9:30AM EDT1,040.004.980.000.000.00-2050.00%
SAM210416P010500002021-04-09 9:30AM EDT1,050.000.100.000.000.00-7050.00%
SAM210416P010600002021-04-06 10:53AM EDT1,060.000.060.000.000.00-1050.00%
SAM210416P010700002021-04-08 2:16PM EDT1,070.000.700.000.000.00-1050.00%
SAM210416P010800002021-04-01 1:32PM EDT1,080.005.210.000.000.00-15050.00%
SAM210416P010900002021-04-13 11:58AM EDT1,090.000.010.000.000.00-5050.00%
SAM210416P011000002021-04-15 3:58PM EDT1,100.000.050.000.000.00-11050.00%
SAM210416P011100002021-04-15 11:16AM EDT1,110.000.100.000.000.00-17050.00%
SAM210416P011200002021-04-13 11:47AM EDT1,120.000.450.000.000.00-1050.00%
SAM210416P011300002021-04-15 11:16AM EDT1,130.005.030.000.000.00-1050.00%
SAM210416P011400002021-04-09 12:33PM EDT1,140.001.450.000.000.00-2050.00%
SAM210416P011500002021-04-13 1:45PM EDT1,150.000.050.000.000.00-3050.00%
SAM210416P011600002021-04-15 11:06AM EDT1,160.001.000.000.000.00-2050.00%
SAM210416P011700002021-04-09 12:23PM EDT1,170.002.000.000.000.00-1050.00%
SAM210416P011800002021-04-13 3:48PM EDT1,180.001.200.000.000.00-5025.00%
SAM210416P011900002021-04-15 11:02AM EDT1,190.004.900.000.000.00-1025.00%
SAM210416P012000002021-04-15 11:02AM EDT1,200.005.130.000.000.00-1025.00%
SAM210416P012100002021-04-14 1:48PM EDT1,210.003.680.000.000.00-11025.00%
SAM210416P012200002021-04-14 2:58PM EDT1,220.005.060.000.000.00-11025.00%
SAM210416P012300002021-04-13 11:14AM EDT1,230.005.000.000.000.00-4025.00%
SAM210416P012400002021-04-14 11:26AM EDT1,240.003.000.000.000.00-1012.50%
SAM210416P012500002021-04-15 2:39PM EDT1,250.001.940.000.000.00-4012.50%
SAM210416P012600002021-04-15 3:45PM EDT1,260.002.500.000.000.00-8012.50%
SAM210416P012700002021-04-15 2:06PM EDT1,270.005.470.000.000.00-306.25%
SAM210416P012800002021-04-15 3:07PM EDT1,280.008.300.000.000.00-203.13%
SAM210416P012900002021-04-15 3:53PM EDT1,290.0010.580.000.000.00-300.39%
SAM210416P013000002021-04-12 9:51AM EDT1,300.0043.500.000.000.00-100.00%
SAM210416P013100002021-04-12 3:34PM EDT1,310.0052.000.000.000.00-200.00%