Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
717.17+0.77 (+0.11%)
At close: 4:00PM EDT
720.00 +2.83 (0.39%)
Pre-market: 08:27AM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210917C004700002021-07-19 10:41AM EDT470.00468.000.000.000.00-150.00%
SAM210917C004800002021-07-09 12:29PM EDT480.00459.500.000.000.00-120.00%
SAM210917C004900002021-07-23 10:06AM EDT490.00215.290.000.000.00-150.00%
SAM210917C005000002021-07-23 10:19AM EDT500.00211.200.000.000.00-170.00%
SAM210917C005200002021-07-13 1:12PM EDT520.00427.000.000.000.00-240.00%
SAM210917C005300002021-07-12 1:01PM EDT530.00422.100.000.000.00-150.00%
SAM210917C005400002021-07-08 9:57AM EDT540.00394.000.000.000.00-140.00%
SAM210917C005500002021-06-30 10:02AM EDT550.00497.500.000.000.00-250.00%
SAM210917C005600002021-07-15 9:56AM EDT560.00382.000.000.000.00-120.00%
SAM210917C005700002021-06-01 9:32AM EDT570.00484.10398.70403.200.00--2363.03%
SAM210917C005800002021-07-23 3:40PM EDT580.00139.000.000.000.00-120.00%
SAM210917C005900002021-07-26 9:41AM EDT590.00116.000.000.000.00-110.00%
SAM210917C006000002021-06-30 9:40AM EDT600.00439.000.000.000.00-120.00%
SAM210917C006100002021-07-26 3:25PM EDT610.00120.100.000.000.00-220.00%
SAM210917C006200002021-07-26 9:58AM EDT620.00104.000.000.000.00-160.00%
SAM210917C006300002021-07-23 11:17AM EDT630.00105.100.000.000.00-330.00%
SAM210917C006400002021-07-23 2:55PM EDT640.0089.380.000.000.00-330.00%
SAM210917C006500002021-07-28 1:48PM EDT650.0077.750.000.000.00-260.00%
SAM210917C006600002021-07-23 3:49PM EDT660.0073.660.000.000.00-420.00%
SAM210917C006700002021-07-27 10:59AM EDT670.0070.360.000.000.00-170.00%
SAM210917C006800002021-07-27 10:59AM EDT680.0063.710.000.000.00-170.00%
SAM210917C006900002021-07-26 10:13AM EDT690.0056.750.000.000.00-5150.00%
SAM210917C007000002021-07-28 2:59PM EDT700.0050.500.000.000.00-2171300.00%
SAM210917C007100002021-07-28 2:02PM EDT710.0040.500.000.000.00-8740.00%
SAM210917C007200002021-07-28 1:45PM EDT720.0035.900.000.000.00-10810.20%
SAM210917C007300002021-07-28 2:46PM EDT730.0034.500.000.000.00-321370.78%
SAM210917C007400002021-07-28 12:23PM EDT740.0029.400.000.000.00-61811.56%
SAM210917C007500002021-07-28 12:17PM EDT750.0025.770.000.000.00-21613.13%
SAM210917C007600002021-07-28 11:23AM EDT760.0023.000.000.000.00-2183.13%
SAM210917C007700002021-07-27 3:56PM EDT770.0021.500.000.000.00-10503.13%
SAM210917C007800002021-07-28 12:17PM EDT780.0017.160.000.000.00-1246.25%
SAM210917C007900002021-07-27 3:45PM EDT790.0016.750.000.000.00-4266.25%
SAM210917C008000002021-07-28 2:27PM EDT800.0012.130.000.000.00-8566.25%
SAM210917C008100002021-07-27 10:53AM EDT810.0013.370.000.000.00-2196.25%
SAM210917C008200002021-07-28 3:22PM EDT820.0010.200.000.000.00-2186.25%
SAM210917C008300002021-07-27 1:16PM EDT830.009.070.000.000.00-1176.25%
SAM210917C008400002021-07-27 1:16PM EDT840.007.940.000.000.00-1206.25%
SAM210917C008500002021-07-28 3:00PM EDT850.007.900.000.000.00-7476.25%
SAM210917C008600002021-07-27 2:24PM EDT860.007.010.000.000.00-1912.50%
SAM210917C008700002021-07-26 1:12PM EDT870.005.410.000.000.00-1812.50%
SAM210917C008800002021-07-28 2:15PM EDT880.004.700.000.000.00-303912.50%
SAM210917C008900002021-07-28 1:16PM EDT890.004.000.000.000.00-32612.50%
SAM210917C009000002021-07-28 3:18PM EDT900.003.710.000.000.00-826412.50%
SAM210917C009100002021-07-28 3:18PM EDT910.003.360.000.000.00-44012.50%
SAM210917C009200002021-07-27 10:48AM EDT920.003.670.000.000.00-41512.50%
SAM210917C009300002021-07-27 2:41PM EDT930.002.490.000.000.00-12612.50%
SAM210917C009400002021-07-27 10:17AM EDT940.002.240.000.000.00-31112.50%
SAM210917C009500002021-07-28 10:17AM EDT950.002.250.000.000.00-18312.50%
SAM210917C009600002021-07-23 1:45PM EDT960.004.190.000.000.00-404912.50%
SAM210917C009700002021-07-27 12:23PM EDT970.002.460.000.000.00-14912.50%
SAM210917C009800002021-07-27 11:02AM EDT980.002.370.000.000.00-21412.50%
SAM210917C009900002021-07-28 10:05AM EDT990.001.530.000.000.00-22712.50%
SAM210917C010000002021-07-28 10:05AM EDT1,000.001.430.000.000.00-29412.50%
SAM210917C010100002021-07-23 12:20PM EDT1,010.004.500.000.000.00-91412.50%
SAM210917C010200002021-07-28 10:12AM EDT1,020.001.350.000.000.00-32212.50%
SAM210917C010300002021-07-26 1:22PM EDT1,030.002.100.000.000.00-11925.00%
SAM210917C010400002021-07-21 12:28PM EDT1,040.0030.150.000.000.00-22525.00%
SAM210917C010500002021-07-27 3:30PM EDT1,050.001.750.000.000.00-12625.00%
SAM210917C010600002021-07-23 9:38AM EDT1,060.001.250.000.000.00-22025.00%
SAM210917C010700002021-07-26 2:28PM EDT1,070.002.500.000.000.00-63325.00%
SAM210917C010800002021-07-23 10:38AM EDT1,080.003.600.000.000.00-11225.00%
SAM210917C010900002021-07-23 10:07AM EDT1,090.002.450.000.000.00-21525.00%
SAM210917C011000002021-07-23 1:42PM EDT1,100.002.900.000.000.00-206125.00%
SAM210917C011100002021-07-27 10:57AM EDT1,110.001.200.000.000.00-210225.00%
SAM210917C011200002021-07-23 11:02AM EDT1,120.002.200.000.000.00-21625.00%
SAM210917C011300002021-07-23 1:54PM EDT1,130.002.250.000.000.00-2425.00%
SAM210917C011400002021-07-26 1:31PM EDT1,140.002.280.000.000.00-3510825.00%
SAM210917C011500002021-07-27 2:59PM EDT1,150.001.400.000.000.00-34225.00%
SAM210917C011600002021-07-27 9:30AM EDT1,160.001.470.000.000.00-1425.00%
SAM210917C011700002021-07-22 2:25PM EDT1,170.0013.800.000.000.00-1225.00%
SAM210917C011800002021-07-27 9:30AM EDT1,180.001.370.000.000.00-1525.00%
SAM210917C011900002021-06-25 12:02PM EDT1,190.0021.900.004.800.00-1669.90%
SAM210917C012000002021-07-27 2:59PM EDT1,200.002.380.000.000.00-33425.00%
SAM210917C012200002021-07-23 10:19AM EDT1,220.001.350.000.000.00-2725.00%
SAM210917C012400002021-07-19 10:59AM EDT1,240.007.500.000.000.00-21225.00%
SAM210917C012600002021-07-23 2:14PM EDT1,260.001.200.000.000.00-31825.00%
SAM210917C012800002021-07-27 9:39AM EDT1,280.000.910.000.000.00-3925.00%
SAM210917C013000002021-07-26 9:34AM EDT1,300.001.680.000.000.00-33725.00%
SAM210917C013200002021-07-27 9:30AM EDT1,320.002.200.000.000.00-1525.00%
SAM210917C013400002021-07-26 12:03PM EDT1,340.000.910.000.000.00-14525.00%
SAM210917C013600002021-07-27 9:39AM EDT1,360.000.500.000.000.00-11225.00%
SAM210917C013800002021-07-23 10:41AM EDT1,380.001.240.000.000.00-10525.00%
SAM210917C014000002021-07-26 9:33AM EDT1,400.001.100.000.000.00-111925.00%
SAM210917C014200002021-06-29 12:54PM EDT1,420.002.750.000.000.00-1325.00%
SAM210917C014600002021-07-02 3:33PM EDT1,460.002.750.000.000.00-1125.00%
SAM210917C014800002021-07-19 10:44AM EDT1,480.002.910.000.000.00-1425.00%
SAM210917C015000002021-07-22 12:19PM EDT1,500.002.500.000.000.00-11025.00%
SAM210917C015400002021-06-04 10:02AM EDT1,540.0010.200.004.800.00-1397.11%
SAM210917C015600002021-07-15 9:31AM EDT1,560.002.000.000.000.00-22950.00%
SAM210917C015800002021-05-05 12:14PM EDT1,580.0015.607.9012.500.00-3333127.83%
SAM210917C016000002021-07-13 9:31AM EDT1,600.002.600.000.000.00-26050.00%
SAM210917C016200002021-07-07 9:35AM EDT1,620.002.850.000.000.00-2350.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210917P004700002021-07-23 1:40PM EDT470.001.000.000.000.00-11325.00%
SAM210917P004800002021-07-27 11:57AM EDT480.001.550.000.000.00-2325.00%
SAM210917P004900002021-07-08 9:30AM EDT490.001.750.000.000.00--225.00%
SAM210917P005000002021-07-27 10:54AM EDT500.003.000.000.000.00-210725.00%
SAM210917P005400002021-07-28 11:44AM EDT540.003.200.000.000.00-1312.50%
SAM210917P005500002021-07-28 1:59PM EDT550.003.420.000.000.00-12112.50%
SAM210917P005600002021-07-28 11:24AM EDT560.003.790.000.000.00-5212.50%
SAM210917P005700002021-07-28 2:59PM EDT570.003.800.000.000.00-2612.50%
SAM210917P005800002021-07-27 11:43AM EDT580.006.000.000.000.00-12012.50%
SAM210917P005900002021-07-27 11:22AM EDT590.006.000.000.000.00-21712.50%
SAM210917P006000002021-07-28 1:41PM EDT600.007.250.000.000.00-112912.50%
SAM210917P006100002021-07-26 11:32AM EDT610.009.960.000.000.00-5216.25%
SAM210917P006200002021-07-28 3:56PM EDT620.0010.100.000.000.00-17266.25%
SAM210917P006300002021-07-28 1:59PM EDT630.0011.670.000.000.00-7406.25%
SAM210917P006400002021-07-27 3:15PM EDT640.0015.050.000.000.00-1356.25%
SAM210917P006500002021-07-28 12:52PM EDT650.0016.000.000.000.00-5596.25%
SAM210917P006600002021-07-28 12:52PM EDT660.0018.760.000.000.00-7466.25%
SAM210917P006700002021-07-28 10:57AM EDT670.0020.600.000.000.00-1473.13%
SAM210917P006800002021-07-28 11:13AM EDT680.0024.500.000.000.00-14303.13%
SAM210917P006900002021-07-28 12:17PM EDT690.0027.000.000.000.00-22501.56%
SAM210917P007000002021-07-28 2:26PM EDT700.0033.000.000.000.00-141521.56%
SAM210917P007100002021-07-28 11:57AM EDT710.0037.450.000.000.00-151070.78%
SAM210917P007200002021-07-28 12:36PM EDT720.0042.500.000.000.00-3340.00%
SAM210917P007300002021-07-28 12:36PM EDT730.0048.120.000.000.00-3210.00%
SAM210917P007400002021-07-26 1:14PM EDT740.0057.590.000.000.00-11280.00%
SAM210917P007500002021-07-27 9:30AM EDT750.0058.100.000.000.00-11480.00%
SAM210917P007600002021-07-23 2:51PM EDT760.0069.800.000.000.00-10120.00%
SAM210917P007700002021-07-28 12:52PM EDT770.0075.750.000.000.00-4140.00%
SAM210917P007800002021-07-28 12:52PM EDT780.0083.460.000.000.00-1320.00%
SAM210917P007900002021-07-26 9:33AM EDT790.0080.000.000.000.00-2400.00%
SAM210917P008000002021-07-28 3:01PM EDT800.0094.250.000.000.00-41230.00%
SAM210917P008100002021-07-26 1:11PM EDT810.00101.350.000.000.00-11000.00%
SAM210917P008200002021-07-28 12:19PM EDT820.00113.880.000.000.00-1250.00%
SAM210917P008300002021-07-28 2:09PM EDT830.00125.660.000.000.00-2200.00%
SAM210917P008400002021-07-27 3:39PM EDT840.00135.710.000.000.00-6230.00%
SAM210917P008500002021-07-27 3:39PM EDT850.00144.810.000.000.00-9180.00%
SAM210917P008600002021-07-27 3:31PM EDT860.00157.000.000.000.00-3100.00%
SAM210917P008700002021-07-27 3:56PM EDT870.00160.000.000.000.00-21100.00%
SAM210917P008800002021-07-27 3:00PM EDT880.00167.400.000.000.00-2510.00%
SAM210917P008900002021-07-26 10:23AM EDT890.00173.500.000.000.00-340.00%
SAM210917P009000002021-07-27 11:04AM EDT900.00189.220.000.000.00-1570.00%
SAM210917P009100002021-07-22 11:46AM EDT910.0053.900.000.000.00-1120.00%
SAM210917P009200002021-07-23 2:47PM EDT920.00207.600.000.000.00-16780.00%
SAM210917P009300002021-07-23 10:28AM EDT930.00228.000.000.000.00-1120.00%
SAM210917P009400002021-07-23 10:20AM EDT940.00234.000.000.000.00-3600.00%
SAM210917P009500002021-07-23 2:47PM EDT950.00236.600.000.000.00-25790.00%
SAM210917P009600002021-07-22 3:43PM EDT960.0069.000.000.000.00-1190.00%
SAM210917P009700002021-07-23 3:53PM EDT970.00266.700.000.000.00-3190.00%
SAM210917P009800002021-07-23 3:53PM EDT980.00276.550.000.000.00-7190.00%
SAM210917P009900002021-07-23 3:53PM EDT990.00287.550.000.000.00-2170.00%
SAM210917P010000002021-07-23 3:58PM EDT1,000.00302.400.000.000.00-3860.00%
SAM210917P010100002021-07-14 3:29PM EDT1,010.00113.400.000.000.00-11120.00%
SAM210917P010200002021-07-22 9:32AM EDT1,020.00121.500.000.000.00-10160.00%
SAM210917P010300002021-07-23 9:41AM EDT1,030.00307.300.000.000.00-120.00%
SAM210917P010400002021-07-22 11:36AM EDT1,040.00131.290.000.000.00-20240.00%
SAM210917P010500002021-07-22 9:32AM EDT1,050.00144.400.000.000.00-10140.00%
SAM210917P010600002021-07-12 12:03PM EDT1,060.00125.560.000.000.00-140.00%
SAM210917P010700002021-07-07 3:22PM EDT1,070.00145.400.000.000.00-240.00%
SAM210917P010800002021-07-23 9:41AM EDT1,080.00356.900.000.000.00-1170.00%
SAM210917P010900002021-05-27 1:37PM EDT1,090.00104.98105.50109.200.00-140.00%
SAM210917P011000002021-07-23 12:38PM EDT1,100.00380.750.000.000.00-660.00%
SAM210917P011100002021-07-02 12:43PM EDT1,110.00187.500.000.000.00-1110.00%
SAM210917P011200002021-07-13 12:58PM EDT1,120.00194.460.000.000.00-1130.00%
SAM210917P011300002021-06-15 11:11AM EDT1,130.00147.50212.50216.600.00-360.00%
SAM210917P011400002021-07-08 10:11AM EDT1,140.00200.900.000.000.00-150.00%
SAM210917P011500002021-07-23 10:54AM EDT1,150.00435.500.000.000.00-450.00%
SAM210917P011600002021-07-22 2:08PM EDT1,160.00220.100.000.000.00-10160.00%
SAM210917P011700002021-07-15 11:54AM EDT1,170.00249.700.000.000.00-150.00%
SAM210917P011800002021-07-21 12:29PM EDT1,180.00254.200.000.000.00-120.00%
SAM210917P011900002021-07-21 12:29PM EDT1,190.00263.500.000.000.00-1100.00%
SAM210917P012000002021-07-12 11:13AM EDT1,200.00492.300.000.000.00-1210.00%
SAM210917P012200002021-07-16 10:08AM EDT1,220.00283.600.000.000.00-1270.00%
SAM210917P012400002021-07-22 2:56PM EDT1,240.00291.800.000.000.00-1140.00%
SAM210917P012600002021-07-12 9:39AM EDT1,260.00292.500.000.000.00-260.00%
SAM210917P012800002021-06-24 10:54AM EDT1,280.00318.00575.50583.500.00-120115.05%
SAM210917P013000002021-07-23 11:22AM EDT1,300.00578.750.000.000.00-1380.00%
SAM210917P013200002021-06-28 9:30AM EDT1,320.00284.10599.00604.000.00-1473.22%
SAM210917P013400002021-07-19 10:01AM EDT1,340.00428.000.000.000.00-210.00%
SAM210917P013600002021-07-07 11:13AM EDT1,360.00411.100.000.000.00-100.00%
SAM210917P013800002021-06-10 3:00PM EDT1,380.00345.50409.00412.600.00-190.00%
SAM210917P014000002021-06-04 9:58AM EDT1,400.00310.00444.90449.500.00-110.00%
SAM210917P014200002021-06-29 9:42AM EDT1,420.00390.500.000.000.00-200.00%
SAM210917P014400002021-07-22 12:05PM EDT1,440.00500.200.000.000.00-100.00%
SAM210917P014600002021-06-07 2:30PM EDT1,460.00395.30492.10497.500.00-240.00%
SAM210917P014800002021-06-25 9:37AM EDT1,480.00468.00774.50783.000.00-12132.54%
SAM210917P015000002021-06-04 9:58AM EDT1,500.00396.50544.00548.500.00-120.00%
SAM210917P015200002021-06-30 11:07AM EDT1,520.00490.500.000.000.00-1000.00%
SAM210917P015400002021-07-19 11:25AM EDT1,540.00594.000.000.000.00-120.00%
SAM210917P015600002021-07-22 9:46AM EDT1,560.00638.500.000.000.00-110.00%
SAM210917P015800002021-06-24 10:55AM EDT1,580.00563.00874.30883.000.00--1140.51%
SAM210917P016000002021-07-19 11:44AM EDT1,600.00649.500.000.000.00-200.00%
SAM210917P016200002021-07-22 11:04AM EDT1,620.00695.500.000.000.00-100.00%