Australia markets close in 4 hours 7 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
522.35+1.51 (+0.29%)
At close: 4:00PM EDT
522.00 -0.35 (-0.07%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211015C003200002021-08-27 9:30AM EDT320.00268.00198.20207.000.00-1182.23%
SAM211015C004000002021-08-30 12:04PM EDT400.00185.17118.80127.300.00--055.81%
SAM211015C004100002021-09-10 3:51PM EDT410.00131.75108.90117.700.00-1154.25%
SAM211015C004200002021-09-02 2:05PM EDT420.00146.0098.50107.800.00--175.33%
SAM211015C004500002021-09-22 1:05PM EDT450.0081.1170.2079.00+8.11+11.11%1261.52%
SAM211015C004600002021-09-13 11:22AM EDT460.0098.6564.5068.100.00-1152.50%
SAM211015C004700002021-09-22 1:57PM EDT470.0063.1055.1059.30+9.00+16.64%8350.03%
SAM211015C004800002021-09-22 10:07AM EDT480.0049.2047.9051.30+4.20+9.33%2148.92%
SAM211015C004900002021-09-09 3:17PM EDT490.0063.5038.2042.900.00--145.86%
SAM211015C005000002021-09-22 2:20PM EDT500.0036.0032.6035.00+3.00+9.09%62843.09%
SAM211015C005100002021-09-21 3:02PM EDT510.0026.0026.1028.500.00-227142.13%
SAM211015C005200002021-09-22 3:15PM EDT520.0022.3920.7022.70+2.49+12.51%4212741.22%
SAM211015C005300002021-09-22 3:23PM EDT530.0017.9016.6017.60+0.52+2.99%5311240.26%
SAM211015C005400002021-09-22 2:55PM EDT540.0012.9012.5013.20+0.20+1.57%217539.21%
SAM211015C005500002021-09-22 3:35PM EDT550.009.709.5010.00+1.00+11.49%2316239.12%
SAM211015C005600002021-09-22 3:34PM EDT560.007.306.707.30-0.05-0.68%5316938.71%
SAM211015C005700002021-09-22 3:11PM EDT570.005.154.805.40-0.35-6.36%5522638.88%
SAM211015C005800002021-09-22 2:48PM EDT580.003.603.403.90+0.12+3.45%1315538.92%
SAM211015C005900002021-09-22 2:40PM EDT590.002.502.352.75-0.20-7.41%238238.87%
SAM211015C006000002021-09-22 3:11PM EDT600.001.901.652.05-0.30-13.64%10532039.53%
SAM211015C006100002021-09-22 3:53PM EDT610.001.401.201.60-0.37-20.90%610440.59%
SAM211015C006200002021-09-22 2:36PM EDT620.000.200.601.80-1.20-85.71%912044.95%
SAM211015C006300002021-09-21 1:26PM EDT630.000.900.054.700.00-32551.21%
SAM211015C006400002021-09-22 11:11AM EDT640.000.790.102.90-0.21-21.00%15457.00%
SAM211015C006500002021-09-22 1:24PM EDT650.000.600.500.80-0.25-29.41%425946.45%
SAM211015C006600002021-09-22 12:28PM EDT660.000.560.400.60-0.09-13.85%14546.80%
SAM211015C006700002021-09-20 2:56PM EDT670.000.810.001.000.00-11353.61%
SAM211015C006800002021-09-16 10:30AM EDT680.000.900.001.650.00-11154.37%
SAM211015C006900002021-09-22 11:18AM EDT690.000.400.051.45-0.40-50.00%12355.96%
SAM211015C007000002021-09-22 3:42PM EDT700.000.300.200.40-0.15-33.33%2228451.12%
SAM211015C007100002021-09-21 2:47PM EDT710.000.380.004.800.00-33974.55%
SAM211015C007200002021-09-03 10:29AM EDT720.001.550.150.650.00-1457.42%
SAM211015C007300002021-09-20 2:58PM EDT730.000.330.004.800.00-1579.68%
SAM211015C007400002021-09-21 2:24PM EDT740.000.300.004.800.00-2782.15%
SAM211015C007500002021-09-21 10:06AM EDT750.000.350.001.200.00-101467.16%
SAM211015C007600002021-09-21 10:05AM EDT760.000.050.004.800.00-1886.98%
SAM211015C007700002021-09-08 12:48PM EDT770.001.150.054.800.00-2889.49%
SAM211015C007800002021-09-21 10:17AM EDT780.000.620.001.500.00-22375.54%
SAM211015C007900002021-09-20 12:02AM EDT790.000.350.054.800.00--494.04%
SAM211015C008000002021-09-13 10:28AM EDT800.000.500.002.250.00-11684.45%
SAM211015C008100002021-09-02 12:41PM EDT810.000.050.004.800.00-1598.24%
SAM211015C008200002021-09-01 12:40PM EDT820.000.600.004.800.00-21100.37%
SAM211015C008400002021-09-03 10:31AM EDT840.000.380.004.800.00-33104.52%
SAM211015C008600002021-08-25 12:13PM EDT860.002.000.004.800.00--1108.55%
SAM211015C008700002021-08-31 12:52PM EDT870.000.940.004.800.00--4110.50%
SAM211015C008900002021-09-20 11:44AM EDT890.000.060.000.450.00-101882.52%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211015P002900002021-09-09 3:11PM EDT290.000.150.004.800.00--4137.50%
SAM211015P003000002021-09-09 3:56PM EDT300.000.450.004.500.00--20128.98%
SAM211015P003400002021-08-25 11:07AM EDT340.002.490.004.800.00--1105.05%
SAM211015P003500002021-09-10 9:44AM EDT350.000.100.004.800.00-151899.07%
SAM211015P003600002021-09-20 12:02AM EDT360.000.550.004.800.00--1093.24%
SAM211015P003700002021-09-16 2:41PM EDT370.000.500.004.800.00-51087.52%
SAM211015P003800002021-09-22 3:09PM EDT380.000.400.050.80-0.04-9.09%212460.16%
SAM211015P003900002021-09-20 9:40AM EDT390.001.000.004.800.00-1376.43%
SAM211015P004000002021-09-22 12:02PM EDT400.000.890.401.10+0.09+11.25%27656.49%
SAM211015P004100002021-09-22 11:51AM EDT410.000.850.004.80-0.67-44.08%21565.72%
SAM211015P004200002021-09-22 12:49PM EDT420.001.120.001.65-0.28-20.00%13555.55%
SAM211015P004300002021-09-21 3:38PM EDT430.001.931.401.850.00-145050.51%
SAM211015P004400002021-09-22 12:48PM EDT440.001.901.852.25-0.59-23.69%513049.37%
SAM211015P004500002021-09-22 3:36PM EDT450.002.712.252.95-0.59-17.88%1119847.64%
SAM211015P004600002021-09-22 1:45PM EDT460.003.183.403.80-1.32-29.33%34845.73%
SAM211015P004700002021-09-22 10:51AM EDT470.005.004.605.20-1.00-16.67%1216044.79%
SAM211015P004800002021-09-22 3:54PM EDT480.006.316.207.70-1.70-21.22%513545.71%
SAM211015P004900002021-09-22 10:34AM EDT490.008.308.509.20-2.01-19.50%514942.72%
SAM211015P005000002021-09-22 3:52PM EDT500.0011.5011.4012.00-1.90-14.18%4549041.71%
SAM211015P005100002021-09-22 3:36PM EDT510.0013.9214.9015.70-3.08-18.12%1910541.24%
SAM211015P005200002021-09-22 2:06PM EDT520.0017.7019.0020.10-3.60-16.90%4011140.74%
SAM211015P005300002021-09-22 3:36PM EDT530.0023.9424.3025.30-3.46-12.63%7115140.36%
SAM211015P005400002021-09-21 3:57PM EDT540.0032.3030.1031.100.00-613639.71%
SAM211015P005500002021-09-21 12:10PM EDT550.0035.2036.6038.000.00-323239.87%
SAM211015P005600002021-09-20 10:22AM EDT560.0053.5841.1045.500.00-112840.02%
SAM211015P005700002021-09-22 2:20PM EDT570.0050.2051.6053.50-7.80-13.45%128440.11%
SAM211015P005800002021-09-20 10:17AM EDT580.0069.4060.1062.800.00-56842.76%
SAM211015P005900002021-09-21 10:53AM EDT590.0072.0068.0074.500.00-15652.04%
SAM211015P006000002021-09-20 9:32AM EDT600.0093.7574.6083.900.00-410054.61%
SAM211015P006100002021-09-16 3:42PM EDT610.0082.0084.9093.200.00-13256.50%
SAM211015P006200002021-09-17 2:11PM EDT620.00101.1094.60102.700.00-12458.67%
SAM211015P006300002021-09-17 10:03AM EDT630.00109.00103.90112.500.00-11461.62%
SAM211015P006400002021-09-20 11:59AM EDT640.00128.55113.60122.600.00-11065.53%
SAM211015P006500002021-09-15 2:11PM EDT650.00113.76123.10132.100.00-42167.01%
SAM211015P006600002021-09-17 12:09PM EDT660.00139.65133.30142.000.00-11869.88%
SAM211015P006700002021-09-15 9:37AM EDT670.00146.98143.40152.100.00-1573.49%
SAM211015P006800002021-09-14 11:40AM EDT680.00142.10153.70161.800.00-4675.27%
SAM211015P006900002021-09-16 2:47PM EDT690.00159.04163.60171.700.00-1377.81%
SAM211015P007000002021-09-17 12:09PM EDT700.00179.55173.70181.700.00-1680.73%
SAM211015P007100002021-09-14 11:59AM EDT710.00174.88183.40191.900.00-1484.52%
SAM211015P007200002021-09-10 10:02AM EDT720.00187.20193.30201.700.00-1186.35%
SAM211015P007300002021-08-30 10:27AM EDT730.00148.57203.30211.900.00-1190.05%
SAM211015P007500002021-09-01 11:59AM EDT750.00170.82223.50232.200.00-1358.45%
SAM211015P007600002021-08-20 2:11PM EDT760.00167.11233.40242.100.00-111156.06%
SAM211015P007700002021-09-10 10:44AM EDT770.00240.27243.20252.200.00-2254.10%
SAM211015P008100002021-08-26 3:28PM EDT810.00227.42283.80292.000.00--1070.80%
SAM211015P008200002021-08-30 1:49PM EDT820.00241.40293.10302.400.00-11165.92%
SAM211015P008700002021-09-10 1:06PM EDT870.00342.46343.10352.500.00-1376.37%