Australia markets open in 4 hours 7 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
495.80+10.70 (+2.21%)
As of 2:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211119C002700002021-10-18 2:19AM EDT270.00258.00220.00229.800.00--1158.94%
SAM211119C003500002021-10-22 11:26AM EDT350.00174.00140.70148.900.00-1194.49%
SAM211119C003900002021-10-26 11:15AM EDT390.00122.2096.50106.000.00-1242.48%
SAM211119C004000002021-10-26 12:01PM EDT400.0090.0090.7099.600.00-32468.12%
SAM211119C004100002021-10-21 3:55PM EDT410.00110.4380.6089.500.00--161.69%
SAM211119C004200002021-10-21 3:55PM EDT420.00101.3371.4079.400.00--155.37%
SAM211119C004400002021-10-22 11:26AM EDT440.0085.5054.3059.200.00-1242.93%
SAM211119C004500002021-10-25 11:09AM EDT450.0075.0043.7050.900.00-21542.88%
SAM211119C004600002021-10-19 9:46AM EDT460.0061.8737.2043.300.00-1243.18%
SAM211119C004700002021-10-27 2:10PM EDT470.0025.1531.8034.600.00-71239.26%
SAM211119C004800002021-10-28 1:10PM EDT480.0023.9324.7028.20+4.93+25.95%7739.47%
SAM211119C004900002021-10-28 2:21PM EDT490.0020.6021.2022.10+4.20+25.61%303538.62%
SAM211119C005000002021-10-28 2:31PM EDT500.0016.8016.4017.00+4.50+36.59%3821238.17%
SAM211119C005100002021-10-28 12:20PM EDT510.0012.3012.2012.80+3.20+35.16%1615337.87%
SAM211119C005200002021-10-28 2:21PM EDT520.008.809.009.50+2.90+49.15%2620737.82%
SAM211119C005300002021-10-28 1:28PM EDT530.006.006.207.00+1.40+30.43%3115538.02%
SAM211119C005400002021-10-28 12:20PM EDT540.004.354.505.00+0.85+24.29%2816038.01%
SAM211119C005500002021-10-28 1:25PM EDT550.003.003.003.60+0.45+17.65%4530938.34%
SAM211119C005600002021-10-28 2:17PM EDT560.002.402.302.60+0.45+23.08%1229838.83%
SAM211119C005700002021-10-28 12:50PM EDT570.001.641.701.95+0.23+16.31%2014539.73%
SAM211119C005800002021-10-28 1:10PM EDT580.001.131.251.55+0.17+17.71%1421841.13%
SAM211119C005900002021-10-26 2:46PM EDT590.000.850.751.200.00-917242.18%
SAM211119C006000002021-10-28 2:27PM EDT600.000.750.751.00+0.05+7.14%4947643.75%
SAM211119C006100002021-10-28 12:20PM EDT610.000.700.550.85-0.05-6.67%94845.39%
SAM211119C006200002021-10-27 10:35AM EDT620.000.400.500.850.00-79948.22%
SAM211119C006300002021-10-28 12:34PM EDT630.000.680.000.95+0.08+13.33%14451.98%
SAM211119C006400002021-10-26 2:30PM EDT640.000.500.350.65-0.19-27.54%34251.37%
SAM211119C006500002021-10-28 1:20PM EDT650.000.370.250.70+0.02+5.71%116351.42%
SAM211119C006600002021-10-26 3:18PM EDT660.000.500.201.500.00-28158.89%
SAM211119C006700002021-10-26 3:34PM EDT670.000.350.051.500.00-22460.47%
SAM211119C006800002021-10-26 3:10PM EDT680.000.300.050.550.00-16154.93%
SAM211119C006900002021-10-25 3:43PM EDT690.001.110.152.250.00-32470.09%
SAM211119C007000002021-10-28 2:22PM EDT700.000.280.150.30-0.07-20.00%255457.13%
SAM211119C007100002021-10-26 12:33PM EDT710.000.350.151.500.00-23970.53%
SAM211119C007200002021-10-25 3:47PM EDT720.000.250.054.800.00-52187.70%
SAM211119C007300002021-10-25 2:46PM EDT730.000.600.050.800.00-21968.26%
SAM211119C007400002021-10-22 9:30AM EDT740.000.450.150.750.00-12270.80%
SAM211119C007500002021-10-26 1:54PM EDT750.000.250.100.750.00-110672.27%
SAM211119C007600002021-10-22 1:24PM EDT760.000.300.051.250.00-11278.56%
SAM211119C007700002021-10-22 9:45AM EDT770.000.350.004.800.00-21699.46%
SAM211119C007800002021-10-25 2:33PM EDT780.000.350.000.200.00-5766.21%
SAM211119C007900002021-10-22 9:51AM EDT790.000.100.051.000.00-4482.03%
SAM211119C008000002021-10-27 1:00PM EDT800.000.150.050.300.00-250373.54%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211119P002600002021-10-26 12:23PM EDT260.001.270.004.500.00-16148.68%
SAM211119P002700002021-10-21 3:55PM EDT270.000.100.000.250.00-1293.16%
SAM211119P002800002021-10-18 2:19AM EDT280.002.370.000.550.00--196.48%
SAM211119P002900002021-10-22 10:28AM EDT290.000.100.000.200.00-12881.05%
SAM211119P003000002021-10-27 3:05PM EDT300.000.100.100.20-0.05-33.33%223379.79%
SAM211119P003100002021-10-18 2:19AM EDT310.001.130.004.800.00--2114.51%
SAM211119P003200002021-10-18 2:19AM EDT320.000.010.004.800.00--1107.95%
SAM211119P003300002021-10-22 10:28AM EDT330.000.250.001.000.00-1577.10%
SAM211119P003400002021-10-18 10:19AM EDT340.001.300.004.800.00-5995.31%
SAM211119P003500002021-10-28 1:12PM EDT350.000.350.250.35-0.10-22.22%315562.45%
SAM211119P003600002021-10-28 12:39PM EDT360.000.300.104.80+0.15+100.00%22483.65%
SAM211119P003700002021-10-25 2:06PM EDT370.000.310.001.200.00-82959.45%
SAM211119P003800002021-10-27 3:19PM EDT380.000.400.151.300.00-49956.52%
SAM211119P003900002021-10-28 1:09PM EDT390.000.410.050.75-0.04-8.89%213652.10%
SAM211119P004000002021-10-28 2:27PM EDT400.001.010.501.60+0.13+14.77%924950.54%
SAM211119P004100002021-10-27 1:15PM EDT410.000.800.701.15-0.68-45.95%210346.56%
SAM211119P004200002021-10-28 12:11PM EDT420.000.901.001.55-1.05-53.85%332444.54%
SAM211119P004300002021-10-28 10:55AM EDT430.001.801.602.20-1.00-35.71%5160843.13%
SAM211119P004400002021-10-27 3:35PM EDT440.004.302.402.900.00-24759340.91%
SAM211119P004500002021-10-28 2:27PM EDT450.004.433.804.30-1.17-20.89%411,35440.28%
SAM211119P004600002021-10-28 1:22PM EDT460.006.705.706.40-1.80-21.18%1127140.21%
SAM211119P004700002021-10-28 12:19PM EDT470.009.208.309.20-2.50-21.37%721140.22%
SAM211119P004800002021-10-28 1:01PM EDT480.0012.7012.0012.80-4.10-24.40%3219540.34%
SAM211119P004900002021-10-28 1:02PM EDT490.0017.2016.0017.50-4.80-21.82%2419741.08%
SAM211119P005000002021-10-28 2:25PM EDT500.0022.1021.3022.70-5.70-20.50%2945841.20%
SAM211119P005100002021-10-28 11:00AM EDT510.0028.6026.9028.70-6.10-17.58%419141.39%
SAM211119P005200002021-10-28 12:14PM EDT520.0036.1233.4036.70-7.38-16.97%424644.40%
SAM211119P005300002021-10-27 2:09PM EDT530.0044.9041.1045.60-7.65-14.56%110448.43%
SAM211119P005400002021-10-25 1:48PM EDT540.0052.3147.7053.10+6.76+14.84%112848.33%
SAM211119P005500002021-10-27 2:35PM EDT550.0069.2457.1063.700.00-831755.21%
SAM211119P005600002021-10-27 2:35PM EDT560.0078.7266.4070.400.00-66451.14%
SAM211119P005700002021-10-27 12:52PM EDT570.0088.8573.1081.500.00-530958.98%
SAM211119P005800002021-10-12 11:06AM EDT580.0066.3583.1091.400.00-22263.12%
SAM211119P005900002021-10-25 2:36PM EDT590.0079.1091.50100.800.00-21665.47%
SAM211119P006000002021-10-22 11:26AM EDT600.0082.00101.10110.900.00-33469.85%
SAM211119P006100002021-10-28 11:37AM EDT610.00121.70114.00121.90-4.50-3.57%11662.53%
SAM211119P006200002021-10-27 1:32PM EDT620.00137.26121.60130.400.00-62555.70%
SAM211119P006300002021-10-22 10:29AM EDT630.00119.63133.70140.500.00-6965.20%
SAM211119P006400002021-10-22 10:29AM EDT640.00129.31141.00150.000.00-5757.93%
SAM211119P006500002021-10-11 1:56PM EDT650.00130.23151.30159.900.00-111461.54%
SAM211119P006600002021-10-26 3:12PM EDT660.00164.49161.80170.500.00-21768.46%
SAM211119P006700002021-10-26 11:52AM EDT670.00160.60174.70184.000.00--488.50%
SAM211119P006800002021-10-14 3:49PM EDT680.00156.74182.20190.400.00-21175.01%
SAM211119P006900002021-10-21 3:15PM EDT690.00180.30191.00199.900.00-1270.63%
SAM211119P007000002021-10-22 9:31AM EDT700.00204.72200.20209.800.00-2267.99%
SAM211119P007100002021-10-07 3:46PM EDT710.00165.20211.10220.000.00-1276.48%
SAM211119P007200002021-09-09 12:17PM EDT720.00189.80181.80190.000.00--10.00%
SAM211119P007500002021-10-22 11:26AM EDT750.00226.50250.80259.700.00-5082.30%
SAM211119P007600002021-10-22 11:26AM EDT760.00236.50260.10270.000.00-2081.76%
SAM211119P007800002021-10-22 11:15AM EDT780.00247.00280.60290.000.00-1389.21%