Australia markets open in 3 hours 45 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
660.21-17.88 (-2.64%)
At close: 4:00PM EDT
661.50 +1.38 (0.21%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210820C004700002021-08-02 9:41AM EDT470.00244.00188.60193.500.00-12379.30%
SAM210820C004800002021-07-26 9:33AM EDT480.00217.00179.00184.000.00-13180.64%
SAM210820C004900002021-07-19 9:47AM EDT490.00432.70169.50174.500.00-22280.99%
SAM210820C005000002021-07-23 10:19AM EDT500.00188.50159.10163.00-21.20-10.11%11266.65%
SAM210820C005100002021-07-19 12:11AM EDT510.00174.90149.10153.50-266.60-60.39%1-65.43%
SAM210820C005200002021-07-26 3:53PM EDT520.00205.39139.50144.000.00-1165.37%
SAM210820C005300002021-07-19 10:17AM EDT530.00391.50129.00134.000.00-1258.96%
SAM210820C005400002021-07-07 3:10PM EDT540.00428.80119.50124.500.00--158.53%
SAM210820C005500002021-07-23 9:35AM EDT550.00194.00109.50114.000.00-2252.48%
SAM210820C005800002021-07-23 9:42AM EDT580.00106.0081.0086.00-42.00-28.38%1257.22%
SAM210820C005900002021-07-23 9:42AM EDT590.0096.5073.0076.50-41.90-30.27%1353.46%
SAM210820C006000002021-07-30 3:12PM EDT600.00109.9964.1067.500.00-1450.81%
SAM210820C006100002021-08-04 12:50PM EDT610.0064.2055.1059.00-15.80-19.75%21648.91%
SAM210820C006200002021-07-27 3:56PM EDT620.0069.5047.2050.50-29.90-30.08%11146.32%
SAM210820C006300002021-08-04 3:16PM EDT630.0042.9040.1042.80-32.30-42.95%9344.72%
SAM210820C006400002021-08-04 2:01PM EDT640.0037.6031.9035.80-8.27-18.03%4843.56%
SAM210820C006500002021-08-04 3:52PM EDT650.0028.0026.4029.20-10.00-26.32%152742.11%
SAM210820C006600002021-08-04 3:56PM EDT660.0023.0021.6023.70-9.50-29.23%103241.53%
SAM210820C006700002021-08-04 3:43PM EDT670.0017.9717.0019.20-8.92-33.17%481341.53%
SAM210820C006800002021-08-04 3:52PM EDT680.0013.9012.9014.90-7.60-35.35%1163740.71%
SAM210820C006900002021-08-04 3:54PM EDT690.0010.309.9011.00-7.60-42.46%919739.37%
SAM210820C007000002021-08-04 3:56PM EDT700.007.627.508.80-5.78-43.13%16445440.22%
SAM210820C007100002021-08-04 3:50PM EDT710.006.125.606.60-4.39-41.77%10042340.03%
SAM210820C007200002021-08-04 3:51PM EDT720.004.504.004.70-3.51-43.82%7457339.39%
SAM210820C007300002021-08-04 3:47PM EDT730.003.302.853.50-2.81-45.99%5543539.61%
SAM210820C007400002021-08-04 3:50PM EDT740.002.522.304.10-1.98-44.00%2813745.31%
SAM210820C007500002021-08-04 3:54PM EDT750.002.101.852.70-1.10-34.38%3417843.70%
SAM210820C007600002021-08-04 3:59PM EDT760.001.751.301.75-1.10-38.60%1796642.46%
SAM210820C007700002021-08-04 3:54PM EDT770.001.381.151.75-0.72-34.29%126845.45%
SAM210820C007800002021-08-04 12:36PM EDT780.001.551.101.25-0.35-18.42%56445.19%
SAM210820C007900002021-08-04 3:07PM EDT790.001.000.501.35-0.80-44.44%2617848.62%
SAM210820C008000002021-08-04 3:52PM EDT800.000.900.901.00-0.70-43.75%5638648.56%
SAM210820C008100002021-08-04 3:16PM EDT810.000.680.502.50-0.82-54.67%66355.01%
SAM210820C008200002021-08-04 11:12AM EDT820.001.060.402.00+0.42+65.62%49155.29%
SAM210820C008300002021-08-04 2:28PM EDT830.000.900.051.00+0.20+28.57%221650.56%
SAM210820C008400002021-08-04 2:25PM EDT840.001.000.201.700.00-26457.84%
SAM210820C008500002021-08-04 1:37PM EDT850.000.550.501.05-0.23-29.49%517158.23%
SAM210820C008600002021-07-30 1:04PM EDT860.001.060.051.600.00-22861.04%
SAM210820C008700002021-07-29 10:42AM EDT870.001.000.051.450.00-127762.31%
SAM210820C008800002021-08-03 12:53PM EDT880.000.600.002.050.00-710967.63%
SAM210820C008900002021-08-04 9:33AM EDT890.000.900.000.85+0.35+63.64%217561.43%
SAM210820C009000002021-08-04 3:28PM EDT900.000.350.400.50-0.02-5.41%2338463.82%
SAM210820C009100002021-08-04 1:03PM EDT910.000.450.051.10-0.15-25.00%13767.97%
SAM210820C009200002021-07-29 12:03PM EDT920.000.880.000.900.00-14167.63%
SAM210820C009300002021-08-02 10:34AM EDT930.001.150.004.800.00-57790.21%
SAM210820C009400002021-08-04 11:34AM EDT940.000.350.001.00+0.04+12.90%27372.34%
SAM210820C009500002021-08-04 11:16AM EDT950.000.300.100.60-0.30-50.00%210570.85%
SAM210820C009600002021-08-02 12:19PM EDT960.000.600.100.500.00-317171.29%
SAM210820C009700002021-08-03 3:17PM EDT970.000.450.050.850.00-235376.71%
SAM210820C009800002021-07-28 1:53PM EDT980.000.850.004.800.00-1103100.88%
SAM210820C009900002021-07-29 10:47AM EDT990.000.150.001.600.00-16786.50%
SAM210820C010000002021-08-04 3:19PM EDT1,000.000.300.200.35-0.11-26.83%2631777.15%
SAM210820C010100002021-07-30 10:50AM EDT1,010.000.500.004.800.00-227106.90%
SAM210820C010200002021-08-02 2:38PM EDT1,020.000.250.004.800.00-445108.84%
SAM210820C010300002021-08-04 1:46PM EDT1,030.000.200.000.50-0.19-48.72%19080.96%
SAM210820C010400002021-07-30 3:28PM EDT1,040.002.500.004.800.00-133112.67%
SAM210820C010500002021-08-04 1:06PM EDT1,050.000.500.003.50-1.97-79.76%1393108.69%
SAM210820C010600002021-07-29 3:28PM EDT1,060.000.600.001.200.00-15394.82%
SAM210820C010700002021-08-03 10:07AM EDT1,070.002.530.004.800.00-229118.21%
SAM210820C010800002021-08-03 10:07AM EDT1,080.000.100.054.80-2.19-95.63%136120.22%
SAM210820C010900002021-07-23 11:43AM EDT1,090.001.900.054.800.00-833122.00%
SAM210820C011000002021-08-04 12:52PM EDT1,100.000.050.050.350.00-260089.06%
SAM210820C011100002021-07-30 12:09PM EDT1,110.000.350.000.750.00-13796.92%
SAM210820C011200002021-07-30 12:07PM EDT1,120.000.760.004.80+0.31+68.89%1113126.98%
SAM210820C011300002021-07-23 2:06PM EDT1,130.000.740.000.00-0.24-24.49%13650.00%
SAM210820C011400002021-07-26 11:05AM EDT1,140.001.650.000.300.00-47591.80%
SAM210820C011500002021-08-04 1:30PM EDT1,150.000.050.000.20-0.05-50.00%1211189.55%
SAM210820C011600002021-08-03 12:37PM EDT1,160.000.150.004.800.00-222133.63%
SAM210820C011700002021-07-30 1:46PM EDT1,170.000.940.004.800.00-215135.24%
SAM210820C011800002021-07-27 3:28PM EDT1,180.000.400.000.000.00-13050.00%
SAM210820C011900002021-08-04 3:32PM EDT1,190.000.050.000.100.00-18388.87%
SAM210820C012000002021-08-04 12:48PM EDT1,200.000.050.000.10-0.05-50.00%759089.84%
SAM210820C012100002021-08-03 1:43PM EDT1,210.000.100.000.050.00-12786.33%
SAM210820C012200002021-08-04 11:17AM EDT1,220.001.780.000.20+1.48+493.33%31497.85%
SAM210820C012300002021-07-22 3:59PM EDT1,230.006.800.000.000.00-152650.00%
SAM210820C012400002021-07-26 9:43AM EDT1,240.000.700.004.800.00-111146.05%
SAM210820C012500002021-08-03 3:57PM EDT1,250.000.100.000.100.00-16595.31%
SAM210820C012600002021-08-03 1:44PM EDT1,260.000.150.000.750.00-343116.80%
SAM210820C012700002021-07-22 2:38PM EDT1,270.005.460.004.800.00-412150.44%
SAM210820C012800002021-07-23 9:35AM EDT1,280.000.500.004.800.00-134151.88%
SAM210820C012900002021-07-23 1:40PM EDT1,290.000.510.001.000.00-325124.41%
SAM210820C013000002021-08-04 3:30PM EDT1,300.000.050.000.10+0.02+66.67%1135100.78%
SAM210820C013100002021-07-23 9:58AM EDT1,310.000.100.004.800.00-38156.10%
SAM210820C013200002021-08-03 9:55AM EDT1,320.000.050.004.800.00-128157.47%
SAM210820C013300002021-07-22 3:33PM EDT1,330.004.300.004.800.00-37158.84%
SAM210820C013400002021-08-04 2:04PM EDT1,340.000.050.000.050.00-11199.22%
SAM210820C013500002021-08-03 9:57AM EDT1,350.000.050.000.050.00-177100.00%
SAM210820C013600002021-07-22 3:33PM EDT1,360.004.000.000.050.00-28101.17%
SAM210820C013700002021-07-30 11:54AM EDT1,370.000.050.000.050.00-14101.95%
SAM210820C013800002021-07-26 3:59PM EDT1,380.000.350.000.050.00-266103.13%
SAM210820C013900002021-07-02 9:38AM EDT1,390.002.000.000.050.00-55103.91%
SAM210820C014000002021-07-29 10:28AM EDT1,400.000.050.000.050.00-123104.69%
SAM210820C014200002021-07-23 10:11AM EDT1,420.000.400.000.050.00-1717106.25%
SAM210820C014300002021-07-23 9:35AM EDT1,430.000.200.000.050.00-12107.42%
SAM210820C014500002021-07-23 9:34AM EDT1,450.000.050.000.050.00-12109.38%
SAM210820C014600002021-07-29 9:50AM EDT1,460.000.050.000.050.00-718110.16%
SAM210820C014700002021-07-23 3:31PM EDT1,470.000.250.000.050.00-2121110.94%
SAM210820C014800002021-07-29 3:48PM EDT1,480.000.050.000.050.00-845111.72%
SAM210820C014900002021-08-04 3:36PM EDT1,490.000.030.000.05-0.02-40.00%8414112.50%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210820P004100002021-08-03 12:48PM EDT410.000.250.150.200.00-347387.11%
SAM210820P004700002021-08-04 3:42PM EDT470.000.300.050.40+0.07+30.43%1227166.02%
SAM210820P004800002021-08-03 10:41AM EDT480.000.500.000.700.00-11265.97%
SAM210820P004900002021-07-28 10:21AM EDT490.000.540.052.50+0.19+54.29%607176.05%
SAM210820P005000002021-08-04 2:39PM EDT500.000.680.151.55+0.33+94.29%183266.80%
SAM210820P005100002021-08-04 2:47PM EDT510.000.750.252.30+0.20+36.36%61567.33%
SAM210820P005200002021-08-03 11:51AM EDT520.000.600.004.800.00-1271.68%
SAM210820P005300002021-07-26 10:20AM EDT530.000.700.004.800.00-1867.04%
SAM210820P005400002021-08-03 12:54PM EDT540.000.700.054.800.00-3662.59%
SAM210820P005500002021-08-04 3:29PM EDT550.001.201.051.20+0.15+14.29%41849.93%
SAM210820P005600002021-08-04 3:11PM EDT560.002.101.052.00+1.10+110.00%114351.12%
SAM210820P005700002021-08-03 2:43PM EDT570.001.901.602.30+0.65+52.00%335248.33%
SAM210820P005800002021-08-04 3:14PM EDT580.002.752.154.00+1.26+84.56%211451.00%
SAM210820P005900002021-08-04 12:48PM EDT590.002.673.003.90+0.37+16.09%2010845.71%
SAM210820P006000002021-08-04 3:30PM EDT600.004.144.004.50+0.84+25.45%2528042.73%
SAM210820P006100002021-08-04 11:31AM EDT610.004.575.406.10+1.13+32.85%149442.08%
SAM210820P006200002021-08-04 3:36PM EDT620.007.807.208.00+2.30+41.82%197341.13%
SAM210820P006300002021-08-04 10:32AM EDT630.006.368.2011.40-0.14-2.15%221442.29%
SAM210820P006400002021-08-04 3:54PM EDT640.0012.8511.5014.00+3.80+41.99%7477540.55%
SAM210820P006500002021-08-04 3:31PM EDT650.0017.8016.2018.30+5.52+44.95%8542940.88%
SAM210820P006600002021-08-04 3:58PM EDT660.0020.8020.6022.90+5.81+38.76%7912140.49%
SAM210820P006700002021-08-04 3:59PM EDT670.0026.8525.4027.90+7.35+37.69%2710339.60%
SAM210820P006800002021-08-04 3:58PM EDT680.0032.5031.7034.40+8.00+32.65%3230640.19%
SAM210820P006900002021-08-04 11:55AM EDT690.0030.5738.1041.10+1.12+3.80%1326839.99%
SAM210820P007000002021-08-04 3:05PM EDT700.0046.0045.5048.20+11.35+32.76%2732139.38%
SAM210820P007100002021-08-04 3:28PM EDT710.0054.0052.7056.40+13.70+34.00%227740.06%
SAM210820P007200002021-08-04 3:37PM EDT720.0062.0061.5065.00+18.50+42.53%427540.82%
SAM210820P007300002021-08-04 3:52PM EDT730.0071.9469.0074.00+15.57+27.62%103541.91%
SAM210820P007400002021-08-04 12:01PM EDT740.0069.0079.0084.00+3.01+4.56%45945.68%
SAM210820P007500002021-08-04 3:17PM EDT750.0090.2488.0093.00+15.22+20.29%37845.73%
SAM210820P007600002021-08-04 3:52PM EDT760.00100.0798.00103.00+21.57+27.48%59949.10%
SAM210820P007700002021-07-30 2:01PM EDT770.0063.00108.00113.000.00-12952.37%
SAM210820P007800002021-08-04 3:52PM EDT780.00119.59117.50122.50+41.34+52.83%66153.32%
SAM210820P007900002021-07-30 12:26PM EDT790.00120.50127.50132.50+6.59+5.79%1016856.34%
SAM210820P008000002021-08-04 3:04PM EDT800.00136.00137.00142.00+12.39+10.02%59456.68%
SAM210820P008100002021-08-04 3:52PM EDT810.00149.37146.50151.50+39.00+35.34%55656.45%
SAM210820P008200002021-08-04 10:41AM EDT820.00138.60157.50162.50+0.60+0.43%110764.95%
SAM210820P008300002021-07-29 9:48AM EDT830.00114.00166.50171.500.00-205461.67%
SAM210820P008400002021-08-04 11:32AM EDT840.00165.77177.50182.00+37.94+29.68%32567.48%
SAM210820P008500002021-08-04 3:11PM EDT850.00186.75187.00192.00+15.01+8.74%17670.04%
SAM210820P008600002021-08-04 2:12PM EDT860.00194.28196.50201.50+28.42+17.13%713069.10%
SAM210820P008700002021-08-03 3:52PM EDT870.00192.50207.00212.000.00-119475.01%
SAM210820P008800002021-08-04 1:15PM EDT880.00208.80216.50221.50+22.28+11.95%115573.83%
SAM210820P008900002021-08-04 2:36PM EDT890.00225.00227.00232.00+20.44+9.99%1827679.80%
SAM210820P009000002021-08-04 3:21PM EDT900.00238.00237.50241.50+23.51+10.96%2034078.39%
SAM210820P009100002021-08-03 12:07PM EDT910.00229.50246.60251.500.00-2111180.60%
SAM210820P009200002021-08-04 3:21PM EDT920.00258.00257.60262.00+43.57+20.32%19886.67%
SAM210820P009300002021-08-03 1:19PM EDT930.00241.00267.50272.500.00-25963.48%
SAM210820P009400002021-08-03 2:24PM EDT940.00259.00277.50282.500.00-111365.23%
SAM210820P009500002021-08-03 11:55AM EDT950.00251.69287.00292.000.00-16393.21%
SAM210820P009600002021-07-29 11:17AM EDT960.00245.50296.50301.500.00-210691.19%
SAM210820P009700002021-07-29 11:17AM EDT970.00278.50306.50311.500.00-116193.20%
SAM210820P009800002021-08-04 10:17AM EDT980.00292.00317.10322.00+27.06+10.21%51899.44%
SAM210820P009900002021-08-03 12:52PM EDT990.00295.64326.50331.000.00-5891.97%
SAM210820P010000002021-08-04 10:23AM EDT1,000.00312.00337.00342.00-10.00-3.11%532103.44%
SAM210820P010100002021-07-28 1:38PM EDT1,010.00294.50347.00352.000.00-226105.41%
SAM210820P010200002021-08-03 1:56PM EDT1,020.00340.25357.50362.50+3.73+1.11%18678.13%
SAM210820P010300002021-07-23 1:41PM EDT1,030.00316.80367.50372.500.00-2179.59%
SAM210820P010400002021-07-23 10:03AM EDT1,040.00337.28377.50382.500.00-7681.15%
SAM210820P010500002021-07-28 10:28AM EDT1,050.00336.12386.50391.000.00-217102.76%
SAM210820P010600002021-07-26 2:41PM EDT1,060.00328.38396.50401.000.00-34104.49%
SAM210820P010700002021-08-03 1:07PM EDT1,070.00377.84407.10412.000.00-411116.63%
SAM210820P010800002021-08-03 2:36PM EDT1,080.00397.48417.00422.000.00-29118.41%
SAM210820P010900002021-07-28 10:00AM EDT1,090.00374.48426.50431.500.00-53115.33%
SAM210820P011000002021-08-03 2:36PM EDT1,100.00417.52437.00442.000.00-120121.90%
SAM210820P011100002021-07-23 11:12AM EDT1,110.00390.60447.00451.500.00-32118.70%
SAM210820P011200002021-07-22 2:56PM EDT1,120.00176.10457.00462.000.00-10125.32%
SAM210820P011400002021-07-30 11:48AM EDT1,140.00432.48476.50481.500.00-218123.61%
SAM210820P011500002021-07-23 3:54PM EDT1,150.00445.99486.50491.500.00-60125.20%
SAM210820P011600002021-07-22 2:45PM EDT1,160.00213.10497.50502.500.00-1097.85%
SAM210820P011700002021-07-22 1:55PM EDT1,170.00227.10506.50511.500.00-11128.32%
SAM210820P011800002021-07-13 12:39PM EDT1,180.00235.80516.50521.500.00-11129.88%
SAM210820P011900002021-07-23 9:41AM EDT1,190.00467.30527.00532.000.00-10136.67%
SAM210820P012000002021-07-22 3:29PM EDT1,200.00247.60537.50542.500.00-100102.93%
SAM210820P012100002021-07-12 11:48AM EDT1,210.00246.00547.20552.000.00-30139.75%
SAM210820P012200002021-06-23 3:58PM EDT1,220.00218.90515.20523.300.00--10.00%
SAM210820P012300002021-07-29 10:49AM EDT1,230.00517.07567.50572.500.00-10106.64%
SAM210820P012400002021-07-23 11:06AM EDT1,240.00519.30576.50581.500.00-42138.77%
SAM210820P012500002021-07-07 9:46AM EDT1,250.00313.50587.50592.500.00-20108.98%
SAM210820P012600002021-07-23 9:38AM EDT1,260.00522.00596.50601.500.00-21141.63%
SAM210820P012700002021-07-08 9:35AM EDT1,270.00339.10607.00612.000.00--0148.60%
SAM210820P012800002021-07-23 11:03AM EDT1,280.00566.00617.10621.500.00-20144.41%
SAM210820P012900002021-07-09 11:12AM EDT1,290.00314.50626.50631.500.00-10145.78%
SAM210820P013000002021-07-23 10:03AM EDT1,300.00599.00637.10642.000.00-23152.83%
SAM210820P013100002021-07-21 12:12PM EDT1,310.00370.00647.00652.500.00-10159.14%
SAM210820P013200002021-07-19 12:11AM EDT1,320.00373.50657.50662.500.00--0117.09%
SAM210820P013300002021-07-19 12:11AM EDT1,330.00409.90666.00671.000.00--0144.14%
SAM210820P013400002021-07-19 12:11AM EDT1,340.00419.80676.50681.500.00--0152.47%
SAM210820P013500002021-07-20 11:24AM EDT1,350.00408.10687.50692.500.00-10120.41%
SAM210820P013600002021-07-23 9:48AM EDT1,360.00646.10697.00701.500.00-20155.03%
SAM210820P013800002021-07-28 9:31AM EDT1,380.00665.00716.00721.000.00--0150.34%
SAM210820P013900002021-07-19 11:03AM EDT1,390.00448.50727.00732.000.00-10164.80%
SAM210820P014000002021-07-19 3:36PM EDT1,400.00454.10736.50741.500.00-10160.06%
SAM210820P014200002021-07-20 9:54AM EDT1,420.00481.50757.50762.500.00-10127.73%
SAM210820P014300002021-07-23 10:23AM EDT1,430.00721.50766.50771.500.00-30163.72%
SAM210820P014400002021-07-21 9:49AM EDT1,440.00487.10776.00781.000.00-10157.45%
SAM210820P014500002021-07-19 3:36PM EDT1,450.00504.00787.00792.000.00-21172.24%
SAM210820P014600002021-07-19 12:11AM EDT1,460.00512.50796.50801.500.00--0167.26%
SAM210820P014700002021-07-19 3:36PM EDT1,470.00523.60806.50812.500.00--0179.99%
SAM210820P014800002021-07-23 11:17AM EDT1,480.00759.90817.00822.000.00-30175.83%
SAM210820P014900002021-07-23 11:12AM EDT1,490.00769.90827.00832.000.00-10177.00%