Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,118.55-18.33 (-1.61%)
As of 9:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210917C008500002021-03-30 3:12PM EDT850.00376.00375.60383.400.00--195.57%
SAM210917C008700002021-04-26 10:48AM EDT870.00370.00268.00276.500.00-1147.06%
SAM210917C008800002021-04-06 12:54PM EDT880.00372.25257.70265.300.00--144.86%
SAM210917C009100002021-03-15 12:06AM EDT910.00274.500.000.000.00--00.00%
SAM210917C009200002021-05-10 9:31AM EDT920.00218.20228.10237.000.00-1145.80%
SAM210917C009300002021-03-17 9:34AM EDT930.00239.00390.50400.500.00--1122.58%
SAM210917C009400002021-04-13 9:58AM EDT940.00360.00211.20220.000.00-1244.33%
SAM210917C009500002021-04-21 9:34AM EDT950.00380.50205.80215.300.00--145.43%
SAM210917C009600002021-04-29 9:52AM EDT960.00277.70198.50207.500.00-1644.92%
SAM210917C009700002021-04-23 11:13AM EDT970.00320.60191.50200.600.00-1044.78%
SAM210917C009800002021-04-23 10:03AM EDT980.00316.20184.90193.500.00-1144.50%
SAM210917C009900002021-03-03 1:59PM EDT990.00183.12244.60253.000.00--171.19%
SAM210917C010000002021-05-10 10:49AM EDT1,000.00172.00171.30186.300.00-1446.84%
SAM210917C010100002021-04-21 9:34AM EDT1,010.00330.80162.90171.500.00--143.05%
SAM210917C010300002021-04-21 9:34AM EDT1,030.00315.00150.80159.000.00-1142.77%
SAM210917C010400002021-04-15 3:25PM EDT1,040.00300.000.000.000.00-120.00%
SAM210917C010500002021-05-07 1:22PM EDT1,050.00144.54140.60149.400.00-1143.43%
SAM210917C010600002021-04-23 9:56AM EDT1,060.00268.20135.50144.500.00-1143.63%
SAM210917C010700002021-03-25 2:09PM EDT1,070.00132.10255.50264.000.00--291.20%
SAM210917C010900002021-02-25 11:49AM EDT1,090.00150.00174.00182.300.00--262.54%
SAM210917C011000002021-05-06 9:58AM EDT1,100.00111.00113.50120.500.00-2842.13%
SAM210917C011100002021-05-06 11:45AM EDT1,110.00105.00109.00116.900.00-404142.54%
SAM210917C011200002021-05-10 3:08PM EDT1,120.00117.00104.90113.000.00-1942.78%
SAM210917C011400002021-05-10 11:39AM EDT1,140.00102.4097.10104.900.00-708043.00%
SAM210917C011500002021-04-29 2:46PM EDT1,150.00150.0093.00101.000.00--143.09%
SAM210917C011600002021-05-03 1:23PM EDT1,160.00140.0088.7096.300.00-1342.82%
SAM210917C011700002021-05-07 1:22PM EDT1,170.0086.5483.1090.900.00-1042.25%
SAM210917C011800002021-04-30 3:23PM EDT1,180.00137.9081.1088.900.00-1342.91%
SAM210917C011900002021-04-29 11:16AM EDT1,190.00123.8075.9084.000.00-3342.42%
SAM210917C012000002021-04-30 11:42AM EDT1,200.00125.2073.0081.000.00-102442.61%
SAM210917C012200002021-04-27 2:36PM EDT1,220.00120.1365.8075.000.00-1242.85%
SAM210917C012400002021-05-07 10:17AM EDT1,240.0068.5060.3069.000.00-1742.92%
SAM210917C012600002021-04-28 9:40AM EDT1,260.00105.9453.5062.500.00-1442.62%
SAM210917C012800002021-05-04 10:23AM EDT1,280.0068.7050.2057.400.00-1142.70%
SAM210917C013000002021-05-03 1:08PM EDT1,300.0083.6045.5054.000.00-1743.34%
SAM210917C013200002021-04-23 3:15PM EDT1,320.00114.0041.0049.500.00-1143.38%
SAM210917C013400002021-05-06 1:05PM EDT1,340.0035.3237.5045.500.00-1143.49%
SAM210917C013600002021-05-06 1:05PM EDT1,360.0032.2134.2041.800.00-21343.59%
SAM210917C013800002021-05-06 11:46AM EDT1,380.0030.3031.5039.500.00-1244.22%
SAM210917C014000002021-05-03 11:31AM EDT1,400.0062.5527.0035.200.00-1343.78%
SAM210917C014200002021-05-05 3:31PM EDT1,420.0026.5224.5032.900.00-2244.18%
SAM210917C014600002021-05-05 10:21AM EDT1,460.0025.3020.6028.900.00-1145.01%
SAM210917C014800002021-04-23 9:44AM EDT1,480.0058.0018.9026.800.00-2245.24%
SAM210917C015000002021-05-05 2:18PM EDT1,500.0020.1017.1022.500.00-2744.05%
SAM210917C015600002021-05-05 12:42PM EDT1,560.0015.5011.5021.000.00-262646.83%
SAM210917C015800002021-05-05 12:14PM EDT1,580.0015.6011.0018.200.00-333346.11%
SAM210917C016000002021-05-04 1:50PM EDT1,600.0016.6010.8018.200.00-45547.25%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210917P007900002021-05-03 3:16PM EDT790.0010.409.5019.000.00-2751.95%
SAM210917P008000002021-05-04 11:41AM EDT800.0015.5011.2018.800.00-21950.37%
SAM210917P008100002021-05-04 10:25AM EDT810.0015.0012.0021.500.00-110051.14%
SAM210917P008200002021-05-10 2:46PM EDT820.0016.6913.1020.90+7.76+86.90%1449.26%
SAM210917P008300002021-04-08 3:42PM EDT830.009.6914.6022.400.00-1248.98%
SAM210917P008400002021-02-16 1:12AM EDT840.0047.0033.0038.900.00--256.67%
SAM210917P008500002021-05-07 11:40AM EDT850.0021.5017.8025.300.00-1848.20%
SAM210917P008600002021-04-12 1:35PM EDT860.0014.4919.5026.700.00-1147.71%
SAM210917P008700002021-05-10 2:56PM EDT870.0023.4021.1028.900.00-210147.69%
SAM210917P008800002021-02-16 1:12AM EDT880.0055.1046.4049.100.00--257.19%
SAM210917P009000002021-05-03 3:51PM EDT900.0021.1026.6035.000.00-51346.92%
SAM210917P009100002021-04-26 10:44AM EDT910.0018.0028.5036.000.00-1145.99%
SAM210917P009200002021-04-26 1:50PM EDT920.0020.4731.5038.200.00-161545.69%
SAM210917P009400002021-05-04 2:21PM EDT940.0037.5036.0042.600.00-2144.93%
SAM210917P009500002021-05-05 12:51PM EDT950.0042.0037.6045.300.00-51844.73%
SAM210917P009600002021-04-13 9:51AM EDT960.0026.7240.5048.200.00-1444.57%
SAM210917P009700002021-05-05 3:14PM EDT970.0048.5343.9051.400.00-1544.49%
SAM210917P009800002021-05-05 3:14PM EDT980.0051.5847.4054.700.00-1244.40%
SAM210917P010000002021-05-10 1:09PM EDT1,000.0049.6052.0060.500.00-11443.69%
SAM210917P010100002021-04-23 9:41AM EDT1,010.0033.2055.5064.000.00-110043.52%
SAM210917P010200002021-04-26 3:59PM EDT1,020.0040.2060.1068.400.00-1143.67%
SAM210917P010300002021-05-10 12:57PM EDT1,030.0060.0064.2072.30+60.00--243.55%
SAM210917P010500002021-04-12 12:34PM EDT1,050.0052.5072.1080.500.00--143.31%
SAM210917P010600002021-03-15 12:06AM EDT1,060.00121.500.000.000.00--01.56%
SAM210917P010800002021-05-06 3:36PM EDT1,080.0094.1085.5093.800.00-1442.93%
SAM210917P010900002021-04-27 9:40AM EDT1,090.0062.9090.7098.500.00-1342.80%
SAM210917P011000002021-05-10 2:21PM EDT1,100.0094.8094.50103.000.00-1942.54%
SAM210917P011100002021-05-04 11:39AM EDT1,110.00101.25100.60108.400.00-1242.57%
SAM210917P011200002021-05-10 3:01PM EDT1,120.00102.80105.50114.000.00-5842.63%
SAM210917P011300002021-05-04 12:33PM EDT1,130.00118.00111.50119.900.00-3342.75%
SAM210917P011500002021-05-10 12:36PM EDT1,150.00113.07123.00131.500.00-1142.75%
SAM210917P011600002021-05-10 12:36PM EDT1,160.00118.40130.00138.400.00-1243.08%
SAM210917P011800002021-04-29 9:32AM EDT1,180.0098.43142.50150.700.00-1243.05%
SAM210917P011900002021-05-10 11:27AM EDT1,190.00143.53148.50156.600.00-11142.87%
SAM210917P012000002021-04-29 11:43AM EDT1,200.00117.60155.50162.400.00-5742.60%
SAM210917P012200002021-05-04 11:39AM EDT1,220.00166.25169.00177.300.00-2343.19%
SAM210917P012400002021-04-26 10:18AM EDT1,240.00124.76181.60189.900.00-1142.72%
SAM210917P012600002021-05-10 9:31AM EDT1,260.00208.00198.00206.000.00-1343.45%
SAM210917P012800002021-05-04 10:59AM EDT1,280.00203.30212.00220.500.00-2443.39%
SAM210917P013000002021-04-19 10:34AM EDT1,300.00138.00228.50236.700.00--10043.88%
SAM210917P013200002021-05-04 1:30PM EDT1,320.00250.98245.00253.300.00-3344.40%
SAM210917P013400002021-05-10 9:47AM EDT1,340.00259.10252.50267.10+259.10--143.58%
SAM210917P013600002021-04-26 10:08AM EDT1,360.00194.00275.00283.700.00-2243.82%
SAM210917P014200002021-04-26 10:18AM EDT1,420.00248.60320.50329.500.00-2241.69%
SAM210917P014800002021-03-25 10:38AM EDT1,480.00468.50250.50258.500.00--10.00%
SAM210917P015000002021-05-06 9:34AM EDT1,500.00415.50400.50410.000.00-1147.60%
SAM210917P015200002021-04-05 10:54AM EDT1,520.00367.50419.00427.400.00-1047.43%
SAM210917P015400002021-05-07 9:35AM EDT1,540.00433.50435.00444.500.00-2246.95%
SAM210917P015600002021-04-23 2:28PM EDT1,560.00336.90456.20465.000.00-1148.49%
SAM210917P015800002021-05-10 9:31AM EDT1,580.00488.90473.50481.90+488.90--147.69%
SAM210917P016000002021-05-07 9:35AM EDT1,600.00490.20492.10503.000.00-1249.58%