Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,115.15+5.41 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210618C005600002021-05-05 10:15AM EDT560.00554.50553.00562.500.00-122104.87%
SAM210618C005800002021-05-05 10:15AM EDT580.00534.50533.50542.500.00-115101.60%
SAM210618C006000002021-04-27 9:40AM EDT600.00621.00513.50522.500.00-21096.90%
SAM210618C006200002021-04-23 9:35AM EDT620.00668.50493.50502.500.00-1892.35%
SAM210618C006400002021-04-29 10:12AM EDT640.00559.29473.50482.500.00-2587.93%
SAM210618C006600002021-05-05 10:25AM EDT660.00454.50453.50462.500.00-1783.64%
SAM210618C006800002021-05-05 10:25AM EDT680.00434.50434.00443.000.00-1681.78%
SAM210618C007000002021-04-23 3:34PM EDT700.00596.00414.00423.000.00-1477.62%
SAM210618C007200002021-05-07 9:35AM EDT720.00404.00394.00403.00-171.50-29.80%1573.56%
SAM210618C007400002021-05-07 9:35AM EDT740.00384.00374.00383.00-176.00-31.43%1369.60%
SAM210618C007600002021-04-20 10:51AM EDT760.00535.50354.00363.500.00-31466.64%
SAM210618C007800002021-04-23 9:35AM EDT780.00509.00334.50343.500.00-1163.64%
SAM210618C008000002021-04-27 10:14AM EDT800.00405.00314.50324.000.00-11060.62%
SAM210618C008200002021-04-23 9:35AM EDT820.00469.00295.00304.000.00-1157.57%
SAM210618C008400002021-04-19 12:12AM EDT840.00432.00275.50284.500.00--155.14%
SAM210618C008500002021-04-26 1:48PM EDT850.00388.59265.50275.000.00-3453.87%
SAM210618C008600002021-03-05 11:00AM EDT860.00224.20325.00335.000.00-61133.13%
SAM210618C008700002021-04-13 3:57PM EDT870.00394.70246.00255.500.00-23251.24%
SAM210618C008800002021-04-15 2:07PM EDT880.00413.11237.00246.000.00-83450.90%
SAM210618C008900002021-03-03 1:07PM EDT890.00213.85298.50306.500.00-15125.44%
SAM210618C009000002021-04-23 10:27AM EDT900.00366.00218.00226.500.00-1955.29%
SAM210618C009100002021-04-08 12:49PM EDT910.00368.40208.50217.000.00-1253.90%
SAM210618C009200002021-04-08 12:49PM EDT920.00359.00199.50207.800.00-1652.88%
SAM210618C009300002021-04-29 9:43AM EDT930.00178.60190.00198.400.00-1751.52%
SAM210618C009400002021-04-29 9:43AM EDT940.00272.50181.50189.500.00-1450.74%
SAM210618C009500002021-03-29 10:02AM EDT950.00257.00267.00276.500.00-116129.52%
SAM210618C009600002021-01-26 1:17PM EDT960.00106.80142.70150.900.00-120.00%
SAM210618C009700002021-05-04 10:11AM EDT970.00204.55154.70162.300.00-21947.29%
SAM210618C009800002021-04-30 10:33AM EDT980.00241.10144.50152.500.00-1245.24%
SAM210618C009900002021-05-07 3:25PM EDT990.00133.32136.60144.40-181.68-57.68%1544.87%
SAM210618C010000002021-05-07 3:25PM EDT1,000.00125.12128.00136.00-27.74-18.15%12044.06%
SAM210618C010100002021-03-29 10:02AM EDT1,010.00209.50211.50221.000.00-13112.05%
SAM210618C010200002021-05-05 3:46PM EDT1,020.00112.00112.00120.000.00-1442.78%
SAM210618C010300002021-05-04 12:09PM EDT1,030.00116.30104.60112.400.00-5742.26%
SAM210618C010400002021-03-26 10:19AM EDT1,040.00150.00247.00256.500.00-11148.76%
SAM210618C010500002021-05-05 3:26PM EDT1,050.0088.8989.6096.600.00-11940.33%
SAM210618C010600002021-05-04 10:11AM EDT1,060.00127.8282.5089.700.00-41539.92%
SAM210618C010700002021-05-04 2:21PM EDT1,070.00103.6076.0084.000.00-51840.20%
SAM210618C010800002021-05-07 2:50PM EDT1,080.0071.2069.2077.20+6.13+9.42%25339.51%
SAM210618C011000002021-05-07 1:32PM EDT1,100.0068.2059.2066.30+9.60+16.38%4239239.47%
SAM210618C011200002021-05-07 2:50PM EDT1,120.0053.5047.5054.30+4.58+9.36%936637.96%
SAM210618C011400002021-05-07 2:50PM EDT1,140.0044.5037.1044.80+9.70+27.87%22037.40%
SAM210618C011600002021-05-06 11:51AM EDT1,160.0034.1029.1037.000.00-73037.25%
SAM210618C011800002021-05-06 11:31AM EDT1,180.0030.0024.1031.000.00-25437.65%
SAM210618C012000002021-05-07 3:19PM EDT1,200.0021.5020.5025.20+1.05+5.13%425437.53%
SAM210618C012200002021-05-07 12:45PM EDT1,220.0018.8814.5020.70+1.39+7.95%76037.75%
SAM210618C012400002021-05-06 2:49PM EDT1,240.0015.0810.0016.30+1.83+13.81%12037.41%
SAM210618C012600002021-05-03 3:23PM EDT1,260.0010.728.1014.000.00-22338.42%
SAM210618C012800002021-05-07 10:49AM EDT1,280.0012.207.5011.70-0.19-1.53%13839.01%
SAM210618C013000002021-05-07 11:56AM EDT1,300.008.806.609.80-1.94-18.06%14739.60%
SAM210618C013200002021-04-28 1:30PM EDT1,320.005.704.209.400.00-21641.74%
SAM210618C013400002021-05-05 2:37PM EDT1,340.006.513.009.700.00-11244.67%
SAM210618C013600002021-04-29 9:40AM EDT1,360.0018.702.557.600.00-11044.18%
SAM210618C013800002021-05-04 1:45PM EDT1,380.008.004.009.300.00-45949.00%
SAM210618C014000002021-04-30 1:07PM EDT1,400.0013.243.608.200.00-14849.69%
SAM210618C014200002021-04-28 11:07AM EDT1,420.0014.180.908.500.00-1552.37%
SAM210618C014400002021-04-27 3:44PM EDT1,440.0013.220.2010.000.00-1356.82%
SAM210618C014600002021-04-26 1:58PM EDT1,460.0014.090.209.800.00-13450.28%
SAM210618C014800002021-05-03 1:53PM EDT1,480.006.980.2010.000.00-44752.43%
SAM210618C015000002021-05-03 2:13PM EDT1,500.005.300.1010.000.00-12054.21%
SAM210618C015200002021-04-28 12:54PM EDT1,520.008.610.054.800.00-1455.49%
SAM210618C015400002021-05-05 1:42PM EDT1,540.003.500.0010.000.00-1457.75%
SAM210618C015600002021-04-23 9:46AM EDT1,560.0015.800.0010.000.00-1159.52%
SAM210618C015800002021-04-26 11:07AM EDT1,580.002.890.0010.00-3.31-53.39%1361.26%
SAM210618C016000002021-05-07 3:53PM EDT1,600.001.850.001.90-0.15-7.50%149253.26%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210618P005600002021-05-07 12:18PM EDT560.001.100.003.00+0.05+4.76%104196.44%
SAM210618P005800002021-05-04 11:38AM EDT580.000.750.0010.000.00-804112.34%
SAM210618P006000002021-05-04 1:50PM EDT600.000.950.001.000.00-8217675.83%
SAM210618P006200002021-05-04 11:52AM EDT620.002.740.0010.000.00-205102.28%
SAM210618P006400002021-05-04 10:44AM EDT640.003.000.0010.000.00-206197.47%
SAM210618P006600002021-04-28 10:11AM EDT660.000.900.0010.000.00-2792.81%
SAM210618P006800002021-01-26 4:49PM EDT680.0015.033.5012.000.00-11696.80%
SAM210618P007000002021-05-04 12:01PM EDT700.002.670.0010.000.00-809983.84%
SAM210618P007200002021-05-03 2:51PM EDT720.000.010.0010.000.00-203579.54%
SAM210618P007400002021-03-03 11:48AM EDT740.0012.000.0010.000.00-101075.32%
SAM210618P007600002021-05-04 3:57PM EDT760.003.560.8510.000.00-302472.44%
SAM210618P007800002021-05-04 11:38AM EDT780.002.400.0010.000.00-20367.18%
SAM210618P008000002021-05-07 2:23PM EDT800.002.000.002.00-0.90-31.03%518453.00%
SAM210618P008200002021-03-22 12:43PM EDT820.0010.300.0510.000.00-10959.41%
SAM210618P008400002021-05-07 2:12PM EDT840.0010.000.906.600.00-11552.21%
SAM210618P008500002021-05-05 10:17AM EDT850.003.500.2010.000.00-11453.89%
SAM210618P008600002021-04-19 12:00PM EDT860.004.320.1010.000.00-1451.90%
SAM210618P008700002021-04-05 11:42AM EDT870.005.500.359.700.00-43758.99%
SAM210618P008800002021-05-06 11:43AM EDT880.005.792.106.500.00-10051.21%
SAM210618P008900002021-05-06 11:52AM EDT890.005.501.955.200.00-12146.68%
SAM210618P009000002021-05-04 3:03PM EDT900.006.802.456.700.00-18018947.76%
SAM210618P009100002021-04-19 12:00PM EDT910.005.812.758.200.00-11448.42%
SAM210618P009200002021-05-03 2:51PM EDT920.001.022.359.600.00-106148.60%
SAM210618P009300002021-05-05 10:56AM EDT930.008.274.408.700.00-303145.26%
SAM210618P009400002021-05-05 2:38PM EDT940.0012.806.9012.500.00-227548.45%
SAM210618P009500002021-05-05 10:19AM EDT950.0010.636.2012.200.00-101545.97%
SAM210618P009600002021-05-07 10:42AM EDT960.006.709.1014.10-7.87-54.02%16946.12%
SAM210618P009700002021-05-06 3:25PM EDT970.0011.009.6015.80-3.40-23.61%14745.85%
SAM210618P009800002021-05-05 2:38PM EDT980.0017.469.9014.000.00-12341.69%
SAM210618P009900002021-05-07 2:52PM EDT990.0019.5011.9016.90+10.00+105.26%6542.54%
SAM210618P010000002021-05-07 2:52PM EDT1,000.0021.2513.2018.90+2.25+11.84%815542.23%
SAM210618P010100002021-05-05 1:22PM EDT1,010.0022.4015.5020.300.00-26741.20%
SAM210618P010200002021-05-07 10:42AM EDT1,020.0015.7016.5023.60-6.60-29.60%12641.72%
SAM210618P010300002021-05-04 12:33PM EDT1,030.0024.4718.7023.900.00-51039.50%
SAM210618P010400002021-05-05 2:28PM EDT1,040.0027.4622.8027.300.00-1939.74%
SAM210618P010500002021-05-04 11:52AM EDT1,050.0030.0025.7031.300.00-59040.23%
SAM210618P010600002021-05-05 2:28PM EDT1,060.0033.8628.7033.800.00-32839.37%
SAM210618P010700002021-05-05 1:29PM EDT1,070.0037.2031.9037.400.00-14539.17%
SAM210618P010800002021-05-07 3:25PM EDT1,080.0042.5033.9042.00-4.68-9.92%316339.48%
SAM210618P011000002021-05-05 3:02PM EDT1,100.0052.5043.0051.000.00-96039.38%
SAM210618P011200002021-05-07 12:16PM EDT1,120.0057.4051.6059.40-0.60-1.03%41038.14%
SAM210618P011400002021-05-07 11:57AM EDT1,140.0063.8162.5070.50-9.43-12.88%12937.98%
SAM210618P011600002021-05-05 10:47AM EDT1,160.0083.7075.1082.800.00-104037.92%
SAM210618P011800002021-05-05 10:21AM EDT1,180.00101.5088.6096.400.00-21938.06%
SAM210618P012000002021-05-04 10:26AM EDT1,200.0092.00102.50110.500.00-42737.88%
SAM210618P012200002021-05-07 11:59AM EDT1,220.00119.43118.10125.90+52.13+77.46%11638.05%
SAM210618P012400002021-05-04 9:34AM EDT1,240.00100.00134.60142.500.00-12638.64%
SAM210618P012600002021-04-26 11:14AM EDT1,260.0084.62152.00159.500.00-22939.07%
SAM210618P012800002021-04-29 12:56PM EDT1,280.00115.50169.70177.500.00-12840.05%
SAM210618P013000002021-04-27 9:44AM EDT1,300.00196.50188.00196.000.00-11041.21%
SAM210618P013600002021-04-21 12:07PM EDT1,360.00134.30244.20252.500.00-1144.28%
SAM210618P013800002021-04-26 2:46PM EDT1,380.00172.90262.50271.500.00-3545.02%
SAM210618P014000002021-05-04 9:46AM EDT1,400.00235.00282.30291.000.00-1646.37%
SAM210618P014200002021-03-30 3:12PM EDT1,420.00252.70215.50224.000.00--10.00%
SAM210618P014400002021-04-21 10:42AM EDT1,440.00174.90321.00330.900.00-1250.40%
SAM210618P014600002021-04-21 9:37AM EDT1,460.00202.40340.60350.500.00-1251.65%
SAM210618P014800002021-04-23 9:56AM EDT1,480.00216.50360.50370.400.00-1253.40%
SAM210618P015000002021-04-26 9:35AM EDT1,500.00260.50380.10390.000.00-1154.47%
SAM210618P015200002021-04-26 9:35AM EDT1,520.00279.00400.00409.900.00-1456.09%
SAM210618P015400002021-04-19 12:12AM EDT1,540.00303.50420.00429.500.00--256.97%
SAM210618P015600002021-05-05 9:45AM EDT1,560.00430.50439.60449.500.00-2658.73%
SAM210618P015800002021-05-04 10:35AM EDT1,580.00429.50459.50469.400.00-1660.20%
SAM210618P016000002021-05-05 9:45AM EDT1,600.00470.00479.50489.400.00-2661.88%