Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
810.99-32.73 (-3.88%)
As of 1:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM200821C004200002020-07-31 10:15AM EDT420.00367.05385.50395.500.00-33266.75%
SAM200821C004500002020-07-31 10:15AM EDT450.00337.06357.00367.000.00-33187.40%
SAM200821C004600002020-08-11 9:54AM EDT460.00311.59347.00356.900.00-10179.79%
SAM200821C004800002020-07-07 10:41AM EDT480.00102.00362.00372.000.00--0395.45%
SAM200821C005000002020-07-24 9:38AM EDT500.00227.00307.50317.500.00-10167.29%
SAM200821C005100002020-08-06 2:30PM EDT510.00332.46296.00306.000.00-3093.75%
SAM200821C005200002020-07-17 10:30AM EDT520.00119.18286.00296.000.00-1789.06%
SAM200821C005300002020-07-13 3:41PM EDT530.0071.70283.50293.500.00-57207.06%
SAM200821C005400002020-07-17 1:23PM EDT540.00108.00266.00276.000.00-11082.81%
SAM200821C005500002020-07-08 12:08PM EDT550.0055.48291.60301.000.00-19317.02%
SAM200821C005600002020-08-14 10:59AM EDT560.00266.03246.00256.00-4.91-1.81%2075.00%
SAM200821C005700002020-07-20 2:12PM EDT570.0089.80237.00247.000.00-18118.99%
SAM200821C005800002020-07-29 10:24AM EDT580.00245.98227.50237.50-5.06-2.02%133121.73%
SAM200821C005900002020-07-21 9:36AM EDT590.0074.50216.00226.000.00-42065.63%
SAM200821C006000002020-08-12 3:02PM EDT600.00218.00207.00216.900.00-125102.98%
SAM200821C006100002020-07-24 9:30AM EDT610.00100.91196.00206.000.00-12658.59%
SAM200821C006200002020-07-28 3:52PM EDT620.00201.00187.00197.000.00-17794.02%
SAM200821C006300002020-08-06 9:35AM EDT630.00218.00177.00187.000.00-1089.21%
SAM200821C006400002020-07-30 3:15PM EDT640.00155.80167.00177.000.00-11884.42%
SAM200821C006500002020-07-31 1:31PM EDT650.00139.50156.00166.000.00-214111.60%
SAM200821C006600002020-08-07 1:21PM EDT660.00173.40147.50157.500.00-22880.74%
SAM200821C006700002020-08-10 3:10PM EDT670.00129.40138.00148.000.00-22480.35%
SAM200821C006800002020-07-29 9:46AM EDT680.00148.20128.10138.000.00-13275.66%
SAM200821C006900002020-08-05 10:54AM EDT690.00159.00117.50126.500.00-14161.21%
SAM200821C007000002020-08-13 3:39PM EDT700.00140.00107.60116.500.00-5057.15%
SAM200821C007100002020-08-05 12:52PM EDT710.00150.2097.20107.500.00-23855.27%
SAM200821C007200002020-07-31 1:56PM EDT720.0077.8688.4098.000.00-16256.38%
SAM200821C007300002020-08-13 3:42PM EDT730.00117.6878.8087.50+7.93+7.23%12950.99%
SAM200821C007400002020-08-13 3:42PM EDT740.00108.0169.6079.40+7.84+7.83%12152.42%
SAM200821C007500002020-08-10 2:55PM EDT750.0063.9460.1069.500.00-1064.06%
SAM200821C007600002020-08-11 10:45AM EDT760.0051.7152.2057.500.00-26951.34%
SAM200821C007700002020-08-13 3:50PM EDT770.0074.9843.6049.700.00-810150.99%
SAM200821C007800002020-08-13 3:50PM EDT780.0045.0034.7040.30-21.00-31.82%102745.38%
SAM200821C007900002020-08-12 3:54PM EDT790.0038.5629.0033.400.00-83845.01%
SAM200821C008000002020-08-14 12:45PM EDT800.0023.0422.4026.20-26.96-53.92%87942.53%
SAM200821C008100002020-08-14 1:18PM EDT810.0018.6417.1020.50-5.36-22.33%43341.79%
SAM200821C008200002020-08-14 1:18PM EDT820.0013.8412.6015.10-12.68-47.81%27440.02%
SAM200821C008300002020-08-14 12:43PM EDT830.0010.009.1011.20-11.60-53.70%146839.69%
SAM200821C008400002020-08-14 9:34AM EDT840.0023.206.107.80+0.42+1.84%17238.70%
SAM200821C008500002020-08-14 1:28PM EDT850.005.104.005.50-6.60-56.41%9038.65%
SAM200821C008600002020-08-14 12:48PM EDT860.003.602.753.80-9.60-72.73%45738.68%
SAM200821C008700002020-08-14 12:42PM EDT870.002.401.752.45-7.40-75.51%43338.23%
SAM200821C008800002020-08-14 12:20PM EDT880.002.191.101.70-5.01-69.58%914938.82%
SAM200821C008900002020-08-14 11:35AM EDT890.000.980.701.20-4.52-82.18%614539.62%
SAM200821C009000002020-08-14 12:20PM EDT900.000.990.751.15-2.51-71.71%822442.92%
SAM200821C009100002020-08-13 2:10PM EDT910.001.750.150.650.00-24441.81%
SAM200821C009200002020-08-12 2:45PM EDT920.000.800.100.550.00-43843.80%
SAM200821C009300002020-08-14 9:47AM EDT930.001.150.450.85+0.57+98.28%1050.44%
SAM200821C009400002020-08-13 2:12PM EDT940.000.500.000.450.00-21348.39%
SAM200821C009500002020-08-14 9:54AM EDT950.000.600.000.40+0.35+140.00%12950.39%
SAM200821C009600002020-08-13 12:20PM EDT960.000.350.050.45-0.15-30.00%2054.10%
SAM200821C009700002020-08-13 3:55PM EDT970.000.360.000.400.00-1551.07%
SAM200821C009800002020-08-13 12:31PM EDT980.000.220.000.400.00-12553.56%
SAM200821C009900002020-08-12 3:18PM EDT990.000.050.000.450.00-11356.84%
SAM200821C010000002020-08-13 12:31PM EDT1,000.000.150.050.20-0.04-21.05%115155.37%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM200821P004200002020-08-11 1:43PM EDT420.000.050.000.050.00-20140.63%
SAM200821P004300002020-07-23 3:35PM EDT430.000.350.000.350.00-6879161.72%
SAM200821P004400002020-07-29 1:44PM EDT440.000.050.000.350.00-154156.25%
SAM200821P004500002020-07-23 3:20PM EDT450.000.300.000.350.00-5828150.98%
SAM200821P004600002020-07-29 11:00AM EDT460.000.050.000.100.00-19128.91%
SAM200821P004700002020-07-24 2:47PM EDT470.000.200.000.350.00-55140.63%
SAM200821P004800002020-07-29 11:49AM EDT480.000.090.000.350.00-252135.55%
SAM200821P004900002020-07-28 10:28AM EDT490.000.050.000.350.00-527130.66%
SAM200821P005000002020-07-27 11:01AM EDT500.000.200.000.050.00-150104.69%
SAM200821P005100002020-08-13 9:48AM EDT510.000.050.000.350.00-118121.09%
SAM200821P005200002020-07-28 1:14PM EDT520.000.050.000.350.00-110116.41%
SAM200821P005300002020-08-12 10:36AM EDT530.000.050.000.050.00-59792.97%
SAM200821P005400002020-08-12 10:36AM EDT540.000.100.000.350.00-544107.42%
SAM200821P005500002020-08-07 3:56PM EDT550.000.210.000.350.00-269102.93%
SAM200821P005600002020-08-03 3:29PM EDT560.000.150.000.350.00-24198.63%
SAM200821P005700002020-08-13 12:10PM EDT570.000.050.000.350.00-13294.34%
SAM200821P005800002020-08-10 3:43PM EDT580.000.120.000.350.00-110990.04%
SAM200821P005900002020-08-12 2:49PM EDT590.000.080.000.350.00-38085.94%
SAM200821P006000002020-08-12 2:49PM EDT600.000.130.000.150.00-335874.61%
SAM200821P006100002020-07-31 1:13PM EDT610.000.650.000.350.00-37377.73%
SAM200821P006200002020-08-04 3:12PM EDT620.000.200.050.400.00-17375.98%
SAM200821P006300002020-08-07 12:56PM EDT630.000.250.000.350.00-13069.73%
SAM200821P006400002020-07-31 12:19PM EDT640.001.500.000.350.00-14965.82%
SAM200821P006500002020-08-13 12:10PM EDT650.000.050.000.400.00-16262.99%
SAM200821P006600002020-07-31 11:16AM EDT660.002.000.000.400.00-12859.13%
SAM200821P006700002020-08-11 9:54AM EDT670.001.920.000.500.00-13656.89%
SAM200821P006800002020-08-14 10:44AM EDT680.000.300.000.55-1.00-76.92%522753.71%
SAM200821P006900002020-08-11 12:27PM EDT690.000.450.450.650.00-113755.18%
SAM200821P007000002020-08-14 12:18PM EDT700.000.450.450.85+0.05+12.50%914152.39%
SAM200821P007100002020-08-14 12:52PM EDT710.000.960.301.00+0.24+33.33%26952.03%
SAM200821P007200002020-08-13 3:30PM EDT720.000.850.601.250.00-1049.67%
SAM200821P007300002020-08-14 10:42AM EDT730.000.951.101.60-0.05-5.00%21947.51%
SAM200821P007400002020-08-14 1:24PM EDT740.001.801.552.05+0.10+5.88%195245.29%
SAM200821P007500002020-08-14 1:24PM EDT750.002.422.102.85+0.57+30.81%1911044.01%
SAM200821P007600002020-08-14 11:01AM EDT760.002.352.853.70+0.62+35.84%3041.88%
SAM200821P007700002020-08-14 12:42PM EDT770.005.004.205.20+2.20+78.57%129640.91%
SAM200821P007800002020-08-14 12:42PM EDT780.006.836.007.00+2.83+70.75%94939.42%
SAM200821P007900002020-08-14 12:43PM EDT790.0010.008.109.80+5.80+138.10%85538.98%
SAM200821P008000002020-08-14 12:55PM EDT800.0012.5012.0013.60+6.80+119.30%98739.06%
SAM200821P008100002020-08-14 12:42PM EDT810.0017.9015.4017.80+10.10+129.49%53338.21%
SAM200821P008200002020-08-14 12:25PM EDT820.0019.9020.8023.30+9.50+91.35%12838.31%
SAM200821P008300002020-08-14 10:37AM EDT830.0026.0026.1029.90+12.20+88.41%83239.00%
SAM200821P008400002020-08-14 10:05AM EDT840.0028.4032.7037.50+10.20+56.04%62040.39%
SAM200821P008500002020-08-14 11:28AM EDT850.0029.8039.3045.70+6.50+27.90%41541.96%
SAM200821P008600002020-08-11 2:38PM EDT860.0064.8049.1054.300.00-6643.50%
SAM200821P008700002020-08-11 9:45AM EDT870.0084.1956.3064.500.00-11849.33%
SAM200821P008800002020-08-05 2:59PM EDT880.0053.5064.5073.500.00-20250.84%
SAM200821P009000002020-08-11 1:25PM EDT900.0096.6083.5093.000.00-5357.94%
SAM200821P009100002020-07-31 3:34PM EDT910.00108.9093.50102.500.00-151559.99%
SAM200821P009400002020-07-29 11:54AM EDT940.00119.00123.00132.400.00--071.33%
SAM200821P009700002020-07-28 9:37AM EDT970.00163.30153.10163.000.00--185.55%