Australia markets close in 24 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
517.06-10.09 (-1.91%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211217C003100002021-09-09 3:56PM EDT310.00230.250.000.000.00--00.00%
SAM211217C003600002021-08-25 5:20PM EDT360.00333.500.000.000.00-100.00%
SAM211217C004000002021-09-09 10:09AM EDT400.00126.000.000.000.00-100.00%
SAM211217C004500002021-09-17 10:04AM EDT450.0091.430.000.000.00-400.00%
SAM211217C004600002021-09-17 10:04AM EDT460.0084.430.000.000.00-300.00%
SAM211217C004700002021-08-24 11:59AM EDT470.00143.440.000.000.00-100.00%
SAM211217C004800002021-09-17 3:13PM EDT480.0070.250.000.000.00-100.00%
SAM211217C004900002021-09-17 12:46PM EDT490.0066.700.000.000.00-100.00%
SAM211217C005000002021-09-17 3:17PM EDT500.0059.000.000.000.00-100.00%
SAM211217C005200002021-09-16 3:59PM EDT520.0054.630.000.000.00-1100.39%
SAM211217C005300002021-09-17 3:54PM EDT530.0043.630.000.000.00-201.56%
SAM211217C005400002021-09-17 12:34PM EDT540.0040.300.000.000.00-101.56%
SAM211217C005500002021-09-17 12:29PM EDT550.0036.000.000.000.00-503.13%
SAM211217C005600002021-09-17 11:06AM EDT560.0033.800.000.000.00-103.13%
SAM211217C005700002021-09-17 3:31PM EDT570.0029.270.000.000.00-103.13%
SAM211217C005800002021-09-14 11:12AM EDT580.0035.400.000.000.00-206.25%
SAM211217C005900002021-09-17 1:54PM EDT590.0023.800.000.000.00-106.25%
SAM211217C006000002021-09-17 3:01PM EDT600.0022.200.000.000.00-306.25%
SAM211217C006100002021-09-13 2:39PM EDT610.0028.500.000.000.00-306.25%
SAM211217C006200002021-09-10 3:22PM EDT620.0028.400.000.000.00-206.25%
SAM211217C006300002021-09-17 3:15PM EDT630.0015.230.000.000.00-206.25%
SAM211217C006400002021-09-15 10:22AM EDT640.0017.000.000.000.00-106.25%
SAM211217C006500002021-09-17 1:53PM EDT650.0012.000.000.000.00-1012.50%
SAM211217C006600002021-09-09 12:54PM EDT660.0017.190.000.000.00-1012.50%
SAM211217C006700002021-09-14 1:35PM EDT670.0013.300.000.000.00-2012.50%
SAM211217C006800002021-09-16 3:55PM EDT680.0010.500.000.000.00-2012.50%
SAM211217C006900002021-09-17 2:25PM EDT690.007.830.000.000.00-10012.50%
SAM211217C007000002021-09-17 3:22PM EDT700.007.530.000.000.00-12012.50%
SAM211217C007100002021-09-15 10:35AM EDT710.008.600.000.000.00-3012.50%
SAM211217C007200002021-09-14 1:35PM EDT720.008.000.000.000.00-1012.50%
SAM211217C007300002021-09-09 12:00PM EDT730.009.610.000.000.00-4012.50%
SAM211217C007400002021-09-17 2:31PM EDT740.004.600.000.000.00-1012.50%
SAM211217C007500002021-09-17 11:55AM EDT750.004.000.000.000.00-1012.50%
SAM211217C007600002021-09-13 10:38AM EDT760.009.600.000.000.00-2012.50%
SAM211217C007700002021-09-13 1:00PM EDT770.008.350.000.000.00-1012.50%
SAM211217C007800002021-09-15 10:28AM EDT780.004.000.000.000.00-1012.50%
SAM211217C007900002021-09-09 9:34AM EDT790.005.000.000.000.00-1012.50%
SAM211217C008000002021-09-16 12:40PM EDT800.003.000.000.000.00-21012.50%
SAM211217C008100002021-09-15 2:16PM EDT810.003.800.000.000.00-1012.50%
SAM211217C008200002021-09-09 10:02AM EDT820.003.220.000.000.00-2012.50%
SAM211217C008300002021-08-27 9:59AM EDT830.009.400.000.000.00-8012.50%
SAM211217C008400002021-09-09 12:05PM EDT840.004.000.000.000.00-1025.00%
SAM211217C008500002021-09-17 11:43AM EDT850.001.880.000.000.00-1025.00%
SAM211217C008600002021-08-25 5:20PM EDT860.0011.010.000.000.00-1025.00%
SAM211217C008700002021-09-16 9:59AM EDT870.002.000.000.000.00-2025.00%
SAM211217C008800002021-09-17 9:54AM EDT880.001.280.000.000.00-1025.00%
SAM211217C008900002021-08-25 10:33AM EDT890.004.510.000.000.00-4025.00%
SAM211217C009000002021-09-17 1:24PM EDT900.001.750.000.000.00-24025.00%
SAM211217C009100002021-09-17 1:24PM EDT910.001.650.000.000.00-13025.00%
SAM211217C009200002021-09-03 11:41AM EDT920.002.050.000.000.00-3025.00%
SAM211217C009300002021-08-27 10:49AM EDT930.004.800.000.000.00-2025.00%
SAM211217C009400002021-09-17 3:57PM EDT940.001.300.000.000.00-1025.00%
SAM211217C009500002021-09-16 3:22PM EDT950.001.230.000.000.00-4025.00%
SAM211217C009600002021-09-16 10:14AM EDT960.001.100.000.000.00-1025.00%
SAM211217C009700002021-08-25 5:20PM EDT970.005.500.000.000.00-3025.00%
SAM211217C009800002021-08-30 3:09PM EDT980.002.300.000.000.00-1025.00%
SAM211217C009900002021-09-09 12:14PM EDT990.000.050.000.000.00-3025.00%
SAM211217C010000002021-09-17 10:04AM EDT1,000.000.850.000.000.00-1025.00%
SAM211217C010100002021-09-13 10:51AM EDT1,010.001.840.000.000.00-1025.00%
SAM211217C010200002021-08-24 10:59AM EDT1,020.000.050.000.000.00-1025.00%
SAM211217C010300002021-09-07 10:06AM EDT1,030.001.250.000.000.00-1025.00%
SAM211217C010400002021-08-30 11:34AM EDT1,040.002.730.000.000.00-1025.00%
SAM211217C010500002021-09-16 3:22PM EDT1,050.001.340.000.000.00-1025.00%
SAM211217C010600002021-08-25 5:20PM EDT1,060.007.500.000.000.00-1025.00%
SAM211217C010700002021-08-16 12:22PM EDT1,070.002.500.004.800.00-3074.30%
SAM211217C010800002021-08-25 5:20PM EDT1,080.009.500.000.000.00-1025.00%
SAM211217C010900002021-08-23 11:06AM EDT1,090.001.750.000.000.00-2025.00%
SAM211217C011000002021-09-07 10:12AM EDT1,100.000.990.000.000.00-1025.00%
SAM211217C011100002021-08-25 5:20PM EDT1,110.007.820.000.000.00-4025.00%
SAM211217C011200002021-08-25 5:20PM EDT1,120.007.600.000.000.00-1025.00%
SAM211217C011300002021-08-26 9:43AM EDT1,130.002.000.000.000.00-5025.00%
SAM211217C011400002021-08-30 11:34AM EDT1,140.002.060.000.000.00-1025.00%
SAM211217C011500002021-08-25 5:20PM EDT1,150.0035.000.000.000.00-1025.00%
SAM211217C011600002021-09-09 3:43PM EDT1,160.000.500.000.000.00-2025.00%
SAM211217C011700002021-08-25 5:20PM EDT1,170.0037.500.000.000.00-1025.00%
SAM211217C011800002021-08-25 5:20PM EDT1,180.005.800.000.000.00-18025.00%
SAM211217C011900002021-09-01 12:24PM EDT1,190.000.900.000.000.00-1025.00%
SAM211217C012000002021-08-31 12:00PM EDT1,200.000.830.000.000.00-3025.00%
SAM211217C012100002021-08-25 5:20PM EDT1,210.005.500.000.000.00-5025.00%
SAM211217C012200002021-08-25 5:20PM EDT1,220.004.600.000.000.00-1025.00%
SAM211217C012300002021-08-25 5:20PM EDT1,230.003.960.000.000.00-40025.00%
SAM211217C012400002021-08-25 5:20PM EDT1,240.004.300.000.000.00-100025.00%
SAM211217C012500002021-08-25 5:20PM EDT1,250.002.500.000.000.00-1025.00%
SAM211217C012600002021-08-16 10:20AM EDT1,260.001.000.001.500.00-1074.54%
SAM211217C012700002021-08-25 5:20PM EDT1,270.0034.700.000.000.00-25025.00%
SAM211217C012800002021-08-25 5:20PM EDT1,280.0021.300.000.000.00-2025.00%
SAM211217C012900002021-08-25 5:20PM EDT1,290.0019.980.000.000.00-1025.00%
SAM211217C013000002021-09-15 3:07PM EDT1,300.000.750.000.000.00-14025.00%
SAM211217C013100002021-08-16 11:59AM EDT1,310.000.470.002.000.00-2079.98%
SAM211217C013200002021-08-25 5:20PM EDT1,320.003.330.000.000.00-16025.00%
SAM211217C013300002021-08-25 5:20PM EDT1,330.0017.900.000.000.00-1025.00%
SAM211217C013400002021-08-25 5:20PM EDT1,340.005.000.000.000.00-2025.00%
SAM211217C013500002021-08-25 5:20PM EDT1,350.000.550.000.000.00-1025.00%
SAM211217C013600002021-08-25 5:20PM EDT1,360.0080.000.000.000.00-1025.00%
SAM211217C013700002021-08-25 5:20PM EDT1,370.001.500.000.000.00-1025.00%
SAM211217C013800002021-08-25 5:20PM EDT1,380.003.170.000.000.00-3025.00%
SAM211217C013900002021-08-25 5:20PM EDT1,390.002.310.000.000.00-4025.00%
SAM211217C014000002021-09-17 9:56AM EDT1,400.000.840.000.000.00-1025.00%
SAM211217C014100002021-09-17 9:56AM EDT1,410.000.8216.300.000.00-10117.43%
SAM211217C014200002021-08-25 5:20PM EDT1,420.002.380.000.000.00-1050.00%
SAM211217C014400002021-08-25 5:20PM EDT1,440.003.100.000.000.00-3050.00%
SAM211217C014600002021-08-25 5:20PM EDT1,460.008.600.000.000.00-2050.00%
SAM211217C014800002021-08-25 5:20PM EDT1,480.003.980.000.000.00-2050.00%
SAM211217C015000002021-08-25 5:20PM EDT1,500.000.750.000.000.00-59050.00%
SAM211217C015200002021-08-25 5:20PM EDT1,520.003.940.000.000.00-2050.00%
SAM211217C015400002021-08-25 5:20PM EDT1,540.001.500.000.000.00-2050.00%
SAM211217C015600002021-08-25 5:20PM EDT1,560.0073.2229.000.000.00--0141.28%
SAM211217C015800002021-09-17 10:56AM EDT1,580.000.050.000.000.00-1050.00%
SAM211217C016000002021-09-17 2:57PM EDT1,600.000.050.000.000.00-49050.00%
SAM211217C016200002021-09-13 12:17PM EDT1,620.000.050.000.000.00-20050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211217P002600002021-09-17 9:32AM EDT260.001.690.000.000.00-1025.00%
SAM211217P002900002021-09-16 10:30AM EDT290.001.750.000.000.00-2025.00%
SAM211217P003000002021-09-13 9:46AM EDT300.002.000.000.000.00-5025.00%
SAM211217P003200002021-08-26 10:51AM EDT320.002.900.000.000.00--025.00%
SAM211217P003300002021-08-25 5:20PM EDT330.001.400.000.000.00--012.50%
SAM211217P003400002021-09-16 2:28PM EDT340.003.000.000.000.00-2012.50%
SAM211217P003500002021-09-09 12:38PM EDT350.004.400.000.000.00-6012.50%
SAM211217P003600002021-09-09 2:52PM EDT360.004.380.000.000.00-13012.50%
SAM211217P003700002021-09-13 12:17PM EDT370.004.400.000.000.00-40012.50%
SAM211217P003800002021-09-15 11:08AM EDT380.005.700.000.000.00-1012.50%
SAM211217P003900002021-09-14 10:31AM EDT390.008.200.000.000.00-1012.50%
SAM211217P004000002021-09-16 12:32PM EDT400.008.900.000.000.00-2012.50%
SAM211217P004100002021-09-17 9:39AM EDT410.0010.100.000.000.00-1012.50%
SAM211217P004200002021-09-17 3:19PM EDT420.0012.300.000.000.00-2306.25%
SAM211217P004300002021-09-16 1:55PM EDT430.0013.240.000.000.00-106.25%
SAM211217P004400002021-09-17 10:36AM EDT440.0016.890.000.000.00-306.25%
SAM211217P004500002021-09-17 10:36AM EDT450.0019.640.000.000.00-406.25%
SAM211217P004600002021-09-16 9:53AM EDT460.0024.200.000.000.00-106.25%
SAM211217P004700002021-09-17 9:51AM EDT470.0026.000.000.000.00-103.13%
SAM211217P004800002021-09-17 2:03PM EDT480.0030.110.000.000.00-303.13%
SAM211217P004900002021-09-17 1:50PM EDT490.0035.000.000.000.00-103.13%
SAM211217P005000002021-09-17 3:58PM EDT500.0039.600.000.000.00-401.56%
SAM211217P005200002021-09-17 3:50PM EDT520.0047.000.000.000.00-100.00%
SAM211217P005300002021-09-17 10:14AM EDT530.0050.610.000.000.00-100.00%
SAM211217P005400002021-09-15 3:36PM EDT540.0054.580.000.000.00-400.00%
SAM211217P005500002021-09-15 12:17PM EDT550.0063.900.000.000.00-200.00%
SAM211217P005600002021-09-17 3:12PM EDT560.0072.670.000.000.00-300.00%
SAM211217P005700002021-09-15 1:13PM EDT570.0075.950.000.000.00-2000.00%
SAM211217P005800002021-09-17 3:12PM EDT580.0085.830.000.000.00-300.00%
SAM211217P005900002021-09-13 1:30PM EDT590.0080.000.000.000.00-300.00%
SAM211217P006000002021-09-17 3:12PM EDT600.00100.540.000.000.00-300.00%
SAM211217P006100002021-09-17 10:24AM EDT610.00106.600.000.000.00-100.00%
SAM211217P006200002021-09-17 3:12PM EDT620.00115.950.000.000.00-200.00%
SAM211217P006300002021-09-09 10:30AM EDT630.00132.900.000.000.00-200.00%
SAM211217P006400002021-09-09 10:30AM EDT640.00141.400.000.000.00-100.00%
SAM211217P006500002021-09-14 11:16AM EDT650.00125.680.000.000.00-100.00%
SAM211217P006600002021-09-14 10:42AM EDT660.00145.090.000.000.00-300.00%
SAM211217P006700002021-09-09 1:24PM EDT670.00149.720.000.000.00-1000.00%
SAM211217P006800002021-09-10 1:55PM EDT680.00157.000.000.000.00-1200.00%
SAM211217P006900002021-09-16 2:57PM EDT690.00167.200.000.000.00-100.00%
SAM211217P007000002021-09-17 11:04AM EDT700.00185.680.000.000.00-200.00%
SAM211217P007100002021-09-13 9:30AM EDT710.00174.570.000.000.00-100.00%
SAM211217P007200002021-09-10 10:17AM EDT720.00198.700.000.000.00-1000.00%
SAM211217P007300002021-09-09 10:28AM EDT730.00221.880.000.000.00-100.00%
SAM211217P007400002021-09-15 9:53AM EDT740.00218.800.000.000.00-100.00%
SAM211217P007500002021-09-13 10:00AM EDT750.00205.000.000.000.00-100.00%
SAM211217P007600002021-08-30 2:34PM EDT760.00192.680.000.000.00-200.00%
SAM211217P007700002021-08-30 10:27AM EDT770.00197.290.000.000.00-100.00%
SAM211217P007800002021-09-09 9:40AM EDT780.00260.500.000.000.00-200.00%
SAM211217P007900002021-09-13 9:59AM EDT790.00243.500.000.000.00-200.00%
SAM211217P008000002021-09-13 12:49PM EDT800.00251.000.000.000.00-1700.00%
SAM211217P008100002021-08-17 9:55AM EDT810.00198.50293.00297.400.00-1050.46%
SAM211217P008200002021-08-25 5:20PM EDT820.00188.000.000.000.00-200.00%
SAM211217P008300002021-08-23 1:51PM EDT830.00230.200.000.000.00-1000.00%
SAM211217P008400002021-09-15 12:27PM EDT840.00318.460.000.000.00-100.00%
SAM211217P008500002021-09-15 12:27PM EDT850.00328.340.000.000.00-100.00%
SAM211217P008600002021-09-15 11:01AM EDT860.00325.650.000.000.00-100.00%
SAM211217P008700002021-09-09 9:42AM EDT870.00349.480.000.000.00-100.00%
SAM211217P008800002021-08-26 12:35PM EDT880.00307.500.000.000.00-100.00%
SAM211217P008900002021-09-07 11:47AM EDT890.00337.880.000.000.00-100.00%
SAM211217P009000002021-09-09 3:23PM EDT900.00358.660.000.000.00-800.00%
SAM211217P009100002021-08-23 11:50AM EDT910.00313.130.000.000.00-300.00%
SAM211217P009200002021-08-25 5:20PM EDT920.00203.180.000.000.00-100.00%
SAM211217P009300002021-08-19 3:00PM EDT930.00334.00411.80416.000.00-214554.71%
SAM211217P009400002021-08-25 5:20PM EDT940.00236.100.000.000.00-100.00%
SAM211217P009500002021-09-17 1:56PM EDT950.00434.000.000.000.00-100.00%
SAM211217P009600002021-09-09 2:59PM EDT960.00420.980.000.000.00-100.00%
SAM211217P009700002021-09-10 1:47PM EDT970.00437.270.000.000.00-100.00%
SAM211217P009800002021-08-25 5:20PM EDT980.00306.400.000.000.00-100.00%
SAM211217P009900002021-08-25 5:20PM EDT990.00290.500.000.000.00-100.00%
SAM211217P010000002021-09-02 2:10PM EDT1,000.00438.000.000.000.00-300.00%
SAM211217P010100002021-09-09 10:28AM EDT1,010.00497.000.000.000.00-100.00%
SAM211217P010200002021-09-10 12:41PM EDT1,020.00493.290.000.000.00-1900.00%
SAM211217P010300002021-09-15 12:22PM EDT1,030.00505.000.000.000.00-900.00%
SAM211217P010400002021-09-15 1:10PM EDT1,040.00515.050.000.000.00-100.00%
SAM211217P010500002021-08-25 5:20PM EDT1,050.00392.000.000.000.00-100.00%
SAM211217P010600002021-09-15 1:10PM EDT1,060.00535.040.000.000.00-100.00%
SAM211217P010700002021-08-25 5:20PM EDT1,070.00361.600.000.000.00--00.00%
SAM211217P010800002021-08-25 5:20PM EDT1,080.00381.270.000.000.00-1000.00%
SAM211217P010900002021-08-25 5:20PM EDT1,090.00192.000.000.000.00--00.00%
SAM211217P011000002021-08-25 5:20PM EDT1,100.00440.800.000.000.00-100.00%
SAM211217P011100002021-08-25 5:20PM EDT1,110.00408.500.000.000.00-100.00%
SAM211217P011200002021-08-25 5:20PM EDT1,120.00478.000.000.000.00-100.00%
SAM211217P011300002021-08-25 5:20PM EDT1,130.00421.710.000.000.00-100.00%
SAM211217P011400002021-08-25 5:20PM EDT1,140.00181.350.000.000.00-100.00%
SAM211217P011500002021-09-02 9:37AM EDT1,150.00581.900.000.000.00-100.00%
SAM211217P011600002021-08-25 5:20PM EDT1,160.00423.500.000.000.00-100.00%
SAM211217P011700002021-08-25 5:20PM EDT1,170.00271.200.000.000.00-100.00%
SAM211217P011800002021-08-25 5:20PM EDT1,180.00280.500.000.000.00-100.00%
SAM211217P011900002021-08-25 5:20PM EDT1,190.00460.000.000.000.00-100.00%
SAM211217P012000002021-09-03 9:36AM EDT1,200.00640.000.000.000.00-300.00%
SAM211217P012100002021-08-25 5:20PM EDT1,210.00281.900.000.000.00-100.00%
SAM211217P012200002021-08-25 5:20PM EDT1,220.00286.100.000.000.00-100.00%
SAM211217P012300002021-08-25 5:20PM EDT1,230.00533.320.000.000.00-1000.00%
SAM211217P012400002021-08-25 11:44AM EDT1,240.00664.250.000.000.00-100.00%
SAM211217P012500002021-08-25 5:20PM EDT1,250.00322.700.000.000.00-100.00%
SAM211217P012600002021-08-25 5:20PM EDT1,260.00350.000.000.000.00-100.00%
SAM211217P012700002021-08-25 5:20PM EDT1,270.00351.500.000.000.00-1100.00%
SAM211217P012800002021-08-25 11:44AM EDT1,280.00704.250.000.000.00-100.00%
SAM211217P012900002021-08-25 5:20PM EDT1,290.00353.700.000.000.00-100.00%
SAM211217P013000002021-08-25 5:20PM EDT1,300.00585.000.000.000.00-100.00%
SAM211217P013100002021-08-25 5:20PM EDT1,310.00393.200.000.000.00-100.00%
SAM211217P013200002021-08-25 5:20PM EDT1,320.00402.000.000.000.00-100.00%
SAM211217P013300002021-08-25 5:20PM EDT1,330.00400.500.000.000.00-10100.00%
SAM211217P013400002021-08-25 5:20PM EDT1,340.00419.900.000.000.00-110.00%
SAM211217P013500002021-08-25 5:20PM EDT1,350.00421.400.000.000.00-110.00%
SAM211217P013600002021-08-25 5:20PM EDT1,360.00350.500.000.000.00-110.00%
SAM211217P013700002021-08-25 5:20PM EDT1,370.00452.700.000.000.00-210.00%
SAM211217P013800002021-08-25 5:20PM EDT1,380.00360.800.000.000.00-120.00%
SAM211217P013900002021-08-25 5:20PM EDT1,390.00448.800.000.000.00-100.00%
SAM211217P014000002021-08-25 5:20PM EDT1,400.00442.500.000.000.00-110.00%
SAM211217P014100002021-08-25 5:20PM EDT1,410.00469.500.000.000.00-100.00%
SAM211217P014200002021-08-25 5:20PM EDT1,420.00490.900.000.000.00-100.00%
SAM211217P014400002021-08-25 5:20PM EDT1,440.00779.500.000.000.00-100.00%
SAM211217P014600002021-08-25 5:20PM EDT1,460.00434.500.000.000.00-100.00%
SAM211217P014800002021-08-25 5:20PM EDT1,480.00449.800.000.000.00-100.00%
SAM211217P015000002021-08-25 5:20PM EDT1,500.00790.000.000.000.00-130.00%
SAM211217P015200002021-08-25 5:20PM EDT1,520.00585.300.000.000.00-100.00%
SAM211217P015400002021-08-25 5:20PM EDT1,540.00519.000.000.000.00-100.00%
SAM211217P015600002021-08-25 5:20PM EDT1,560.00577.500.000.000.00-120.00%
SAM211217P015800002021-08-25 5:20PM EDT1,580.00645.490.000.000.00-200.00%
SAM211217P016000002021-08-25 5:20PM EDT1,600.00664.930.000.000.00-200.00%
SAM211217P016200002021-08-25 5:20PM EDT1,620.00948.500.000.000.00-100.00%