Australia markets open in 6 hours 4 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
919.23+1.45 (+0.16%)
As of 11:54AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210219C008100002021-01-14 1:09PM EST810.00125.94119.90127.400.00-1551.51%
SAM210219C008200002021-01-14 2:49PM EST820.00118.65112.40119.600.00-313251.53%
SAM210219C008400002021-01-14 2:49PM EST840.00104.2597.90104.600.00-152251.29%
SAM210219C008500002021-01-19 12:12AM EST850.0089.9591.2096.600.00-226450.75%
SAM210219C008600002021-01-19 12:12AM EST860.0082.0084.1090.400.00-1350.71%
SAM210219C008700002021-01-19 12:12AM EST870.0083.4778.3084.200.00--351.05%
SAM210219C008800002021-01-19 2:00PM EST880.0070.0071.7078.400.00-11450.86%
SAM210219C008900002021-01-15 11:50AM EST890.0062.6866.2072.400.00-44350.83%
SAM210219C009000002021-01-19 12:07PM EST900.0063.8160.8065.500.00-43550.14%
SAM210219C009100002021-01-20 10:55AM EST910.0055.9555.8060.30-4.05-6.75%14350.17%
SAM210219C009200002021-01-20 10:21AM EST920.0051.8050.7055.30-2.80-5.13%53852.12%
SAM210219C009300002021-01-20 10:55AM EST930.0046.7046.3050.10-3.95-7.80%23351.50%
SAM210219C009400002021-01-20 11:29AM EST940.0043.4341.7046.10-7.07-14.00%11551.74%
SAM210219C009500002021-01-20 11:29AM EST950.0039.3237.6041.30-2.08-5.02%14850.96%
SAM210219C009600002021-01-19 2:04PM EST960.0036.6034.1037.60+3.65+11.08%22550.97%
SAM210219C009700002021-01-19 3:17PM EST970.0033.2530.7033.800.00-21650.62%
SAM210219C009800002021-01-19 10:03AM EST980.0030.0027.6030.600.00-1450.60%
SAM210219C009900002021-01-13 2:07PM EST990.0023.9424.5027.400.00-62050.33%
SAM210219C010000002021-01-19 12:17PM EST1,000.0025.0022.9024.400.00-95250.01%
SAM210219C010100002021-01-19 3:55PM EST1,010.0021.5019.5022.100.00-12450.20%
SAM210219C010200002021-01-19 12:14PM EST1,020.0018.6817.5019.60-2.06-9.93%11249.93%
SAM210219C010300002021-01-19 1:19PM EST1,030.0017.3015.2017.200.00-11849.52%
SAM210219C010400002021-01-11 12:38PM EST1,040.0021.3014.0015.200.00-132149.33%
SAM210219C010500002021-01-20 11:26AM EST1,050.0013.5512.2013.70-1.45-9.67%27149.57%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210219P008100002021-01-20 11:20AM EST810.0014.5013.5015.10-0.50-3.33%1416451.36%
SAM210219P008200002021-01-20 10:26AM EST820.0016.8515.5017.00-0.44-2.54%110550.85%
SAM210219P008300002021-01-19 1:17PM EST830.0022.1017.9019.500.00-86750.71%
SAM210219P008400002021-01-19 3:12PM EST840.0022.4020.5022.800.00-152550.87%
SAM210219P008500002021-01-19 3:12PM EST850.0025.3523.3025.800.00-216350.63%
SAM210219P008600002021-01-14 11:27AM EST860.0033.0026.5029.200.00-32750.54%
SAM210219P008700002021-01-20 11:03AM EST870.0033.0030.2032.10+0.70+2.17%25950.16%
SAM210219P008800002021-01-19 10:57AM EST880.0038.7033.5036.800.00-23350.20%
SAM210219P008900002021-01-20 10:04AM EST890.0039.5238.0039.70-4.58-10.39%12650.48%
SAM210219P009000002021-01-20 11:30AM EST900.0042.7741.4046.00-4.57-9.65%2812352.14%
SAM210219P009100002021-01-20 11:30AM EST910.0047.5045.9049.50-4.74-9.07%204850.82%
SAM210219P009200002021-01-20 9:53AM EST920.0052.5851.5055.30-11.78-18.30%11251.41%
SAM210219P009300002021-01-20 9:53AM EST930.0057.7956.7060.80-7.01-10.82%11551.45%
SAM210219P009400002021-01-11 2:11PM EST940.0060.0061.8066.600.00-12351.50%
SAM210219P009500002021-01-11 2:16PM EST950.0066.5467.4072.600.00-11011851.48%
SAM210219P009600002021-01-15 9:53AM EST960.0091.0074.2078.400.00-53551.01%
SAM210219P009700002021-01-14 9:34AM EST970.0088.2679.7084.000.00-12350.07%
SAM210219P009800002021-01-15 3:57PM EST980.00102.0086.6092.600.00-1551.84%
SAM210219P009900002020-12-22 9:34AM EST990.0082.5093.3098.500.00--150.68%
SAM210219P010000002021-01-15 3:51PM EST1,000.00115.65100.50107.000.00-3651.96%
SAM210219P010100002021-01-12 12:23PM EST1,010.00121.62107.20113.500.00-11550.90%
SAM210219P010400002021-01-19 12:12AM EST1,040.00116.12130.70137.200.00-1150.90%
SAM210219P010500002021-01-11 12:38PM EST1,050.00123.45139.40145.800.00-1251.35%