Australia markets open in 9 hours 43 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 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220617C002900002021-09-03 10:37AM EDT290.00280.00236.60240.900.00-2258.00%
SAM220617C003000002021-08-25 9:40AM EDT300.00285.00228.10232.500.00--257.48%
SAM220617C003300002021-08-18 11:13AM EDT330.00301.00203.30206.900.00--155.27%
SAM220617C003400002021-09-01 1:11PM EDT340.00256.50195.30199.200.00--1054.89%
SAM220617C003500002021-09-09 10:08AM EDT350.00188.00187.90191.400.00-21554.61%
SAM220617C003900002021-08-16 2:31PM EDT390.00263.04157.70161.800.00-1052.52%
SAM220617C004000002021-08-23 10:49AM EDT400.00216.52150.00155.000.00-2251.89%
SAM220617C004400002021-09-08 9:40AM EDT440.00159.31125.50129.300.00-2651.03%
SAM220617C004500002021-08-25 10:36AM EDT450.00155.20119.90123.500.00--150.89%
SAM220617C004600002021-08-25 10:36AM EDT460.00148.45113.80117.500.00--150.40%
SAM220617C004700002021-08-26 1:29PM EDT470.00161.00109.10112.500.00--150.56%
SAM220617C004800002021-08-20 10:58AM EDT480.00157.50104.50107.500.00-1150.62%
SAM220617C004900002021-09-13 9:43AM EDT490.00120.0099.30102.500.00-3350.39%
SAM220617C005000002021-09-14 3:08PM EDT500.00104.7793.2097.000.00-21650.76%
SAM220617C005200002021-09-17 3:34PM EDT520.0087.0083.9088.00-9.84-10.16%62650.49%
SAM220617C005400002021-09-17 10:04AM EDT540.0080.3576.2079.50+1.88+2.40%23550.11%
SAM220617C005600002021-09-13 10:09AM EDT560.0092.9367.0072.000.00-32749.94%
SAM220617C005700002021-09-16 11:11AM EDT570.0066.8963.7067.700.00-102549.42%
SAM220617C005800002021-09-09 10:58AM EDT580.0064.4261.5064.300.00-42849.32%
SAM220617C005900002021-09-10 10:10AM EDT590.0068.7858.0061.100.00-11749.25%
SAM220617C006000002021-09-16 10:10AM EDT600.0059.0055.1057.800.00-12549.04%
SAM220617C006100002021-09-10 11:40AM EDT610.0062.1551.7054.900.00-1948.99%
SAM220617C006200002021-09-10 11:40AM EDT620.0059.1248.9052.300.00-1249.03%
SAM220617C006300002021-09-03 9:35AM EDT630.0063.8045.0049.400.00-1548.82%
SAM220617C006400002021-09-17 10:17AM EDT640.0046.7043.4046.80-24.57-34.47%31348.72%
SAM220617C006500002021-09-09 9:58AM EDT650.0043.8241.3043.700.00-23848.25%
SAM220617C006600002021-09-15 10:11AM EDT660.0045.0337.5042.500.00-11048.85%
SAM220617C006700002021-09-10 9:30AM EDT670.0047.2035.5039.300.00-12648.17%
SAM220617C006800002021-09-15 10:11AM EDT680.0040.5234.4038.000.00-1448.59%
SAM220617C006900002021-09-03 11:23AM EDT690.0046.7032.4035.700.00-1748.34%
SAM220617C007000002021-09-16 1:58PM EDT700.0038.0029.5034.100.00-14848.46%
SAM220617C007100002021-09-15 11:16AM EDT710.0037.8028.0032.800.00-21148.73%
SAM220617C007200002021-09-15 1:23PM EDT720.0030.1026.5029.700.00-31347.75%
SAM220617C007300002021-09-16 10:53AM EDT730.0029.4525.0029.200.00-11348.45%
SAM220617C007400002021-09-09 9:32AM EDT740.0025.4523.5026.500.00-1647.59%
SAM220617C007500002021-09-09 9:59AM EDT750.0025.3122.0026.500.00-121648.57%
SAM220617C007600002021-09-16 1:30PM EDT760.0025.9020.5023.800.00-101747.57%
SAM220617C007700002021-08-25 5:20PM EDT770.0081.0019.5024.100.00-1048.71%
SAM220617C007800002021-09-16 10:53AM EDT780.0022.8018.5022.500.00-1048.41%
SAM220617C007900002021-09-08 3:38PM EDT790.0029.2517.0020.300.00-163247.58%
SAM220617C008000002021-09-17 3:47PM EDT800.0018.0316.0019.20-8.97-33.22%15247.54%
SAM220617C008100002021-08-26 1:02PM EDT810.0030.7515.6019.700.00-2648.77%
SAM220617C008200002021-08-30 11:42AM EDT820.0031.1014.5018.800.00-2348.84%
SAM220617C008400002021-09-17 3:47PM EDT840.0014.4513.1017.40-4.05-21.89%1149.21%
SAM220617C008500002021-09-09 9:47AM EDT850.0014.2012.7016.100.00-111048.81%
SAM220617C008600002021-09-13 2:40PM EDT860.0018.0012.4015.600.00-2349.09%
SAM220617C008700002021-08-20 11:53AM EDT870.0021.5012.0014.300.00-1048.58%
SAM220617C008800002021-09-07 1:15PM EDT880.0017.4011.7013.200.00-5548.21%
SAM220617C008900002021-08-25 5:20PM EDT890.0039.9010.5013.000.00-5048.68%
SAM220617C009000002021-09-09 10:55AM EDT900.0012.0010.0012.000.00-21248.31%
SAM220617C009200002021-08-25 5:20PM EDT920.0049.719.3011.600.00--049.17%
SAM220617C009400002021-08-25 5:20PM EDT940.0053.308.6010.600.00-2049.29%
SAM220617C009500002021-09-10 3:55PM EDT950.0013.007.2010.100.00-2949.31%
SAM220617C009600002021-08-25 9:48AM EDT960.0012.857.209.700.00-2349.42%
SAM220617C009700002021-09-07 1:14PM EDT970.0013.506.609.500.00-1349.75%
SAM220617C009800002021-09-14 2:51PM EDT980.009.406.109.100.00-61449.82%
SAM220617C009900002021-08-25 12:13PM EDT990.0012.507.108.500.00-1339849.60%
SAM220617C010000002021-09-17 10:47AM EDT1,000.007.506.908.50-2.50-25.00%257150.15%
SAM220617C010100002021-08-25 1:49PM EDT1,010.0012.046.407.900.00--3449.88%
SAM220617C010300002021-09-10 3:51PM EDT1,030.009.925.607.900.00-31250.92%
SAM220617C010400002021-09-10 3:51PM EDT1,040.009.444.408.400.00-4852.12%
SAM220617C010500002021-09-10 9:51AM EDT1,050.006.205.507.000.00-1150.62%
SAM220617C010600002021-08-25 11:29AM EDT1,060.008.705.206.800.00-3150.81%
SAM220617C010700002021-08-27 2:01PM EDT1,070.0010.503.906.600.00-1150.98%
SAM220617C010800002021-08-25 10:31AM EDT1,080.007.104.407.000.00-3452.08%
SAM220617C011000002021-09-17 2:27PM EDT1,100.005.104.606.20-1.90-27.14%13050.38%
SAM220617C011100002021-09-17 1:27PM EDT1,110.005.102.856.70-0.10-1.92%14553.01%
SAM220617C011200002021-08-25 5:20PM EDT1,120.0013.202.256.100.00-1052.49%
SAM220617C011300002021-08-25 9:33AM EDT1,130.004.902.805.600.00--1052.07%
SAM220617C011400002021-08-25 5:20PM EDT1,140.0012.103.806.100.00-2051.31%
SAM220617C011500002021-09-09 3:30PM EDT1,150.005.402.955.100.00-2252.02%
SAM220617C011800002021-09-17 9:35AM EDT1,180.003.652.304.70-0.79-17.79%252752.49%
SAM220617C012000002021-09-10 9:48AM EDT1,200.004.943.506.000.00-1222253.39%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220617P002900002021-09-09 12:03PM EDT290.009.509.2012.000.00-81356.35%
SAM220617P003000002021-09-14 12:17PM EDT300.0010.809.7012.700.00-112954.60%
SAM220617P003100002021-09-17 12:45PM EDT310.0013.0012.5013.30+1.40+12.07%2354.35%
SAM220617P003200002021-09-15 10:17AM EDT320.0015.0212.4015.800.00-1253.28%
SAM220617P003300002021-09-13 1:01PM EDT330.0015.1014.9016.800.00-11052.78%
SAM220617P003400002021-09-10 10:07AM EDT340.0017.9016.5019.800.00-1552.74%
SAM220617P003500002021-09-10 10:26AM EDT350.0020.7018.5021.400.00-41651.98%
SAM220617P003600002021-08-25 5:20PM EDT360.008.7021.1023.500.00--051.65%
SAM220617P003700002021-09-08 1:24PM EDT370.0021.2023.2025.800.00-1451.03%
SAM220617P003800002021-08-25 1:20PM EDT380.0021.0025.8028.400.00-11150.64%
SAM220617P003900002021-08-25 10:53AM EDT390.0022.0029.9031.400.00--150.89%
SAM220617P004000002021-09-16 2:36PM EDT400.0031.2033.0034.900.00-22050.76%
SAM220617P004100002021-08-25 5:20PM EDT410.0016.2235.0038.000.00--151.04%
SAM220617P004200002021-08-31 2:34PM EDT420.0030.5039.3041.400.00-1150.68%
SAM220617P004300002021-09-09 9:38AM EDT430.0045.2342.0045.400.00-1250.62%
SAM220617P004400002021-09-14 3:08PM EDT440.0046.5046.0048.900.00-11150.09%
SAM220617P004500002021-09-17 10:30AM EDT450.0051.1150.0053.20-0.89-1.71%11449.97%
SAM220617P004600002021-09-17 10:30AM EDT460.0055.2154.3057.40+14.51+35.65%1449.67%
SAM220617P004700002021-08-31 3:15PM EDT470.0046.4059.6063.000.00-71350.12%
SAM220617P004800002021-09-09 2:09PM EDT480.0060.8463.5067.500.00-53049.77%
SAM220617P004900002021-08-30 3:54PM EDT490.0051.9068.9072.500.00-101549.62%
SAM220617P005000002021-09-16 11:11AM EDT500.0075.9173.6077.500.00-1012949.36%
SAM220617P005200002021-09-16 2:08PM EDT520.0080.9484.8088.500.00-115749.11%
SAM220617P005400002021-09-17 10:40AM EDT540.0097.0095.50100.00+4.60+4.98%14548.76%
SAM220617P005600002021-09-15 12:59PM EDT560.00105.75107.40112.000.00-12848.31%
SAM220617P005700002021-09-09 11:11AM EDT570.00105.48113.90117.200.00-11147.51%
SAM220617P005800002021-09-09 10:33AM EDT580.00123.00120.40125.000.00-2948.08%
SAM220617P005900002021-08-30 9:40AM EDT590.0098.00127.30130.300.00-2347.16%
SAM220617P006000002021-09-14 11:16AM EDT600.00123.83134.30136.900.00-12246.89%
SAM220617P006100002021-09-13 10:01AM EDT610.00125.43141.00145.300.00-41747.56%
SAM220617P006200002021-09-13 12:57PM EDT620.00132.00148.10152.500.00-3647.47%
SAM220617P006300002021-08-23 11:04AM EDT630.00107.30155.60159.100.00-2446.96%
SAM220617P006400002021-08-25 10:19AM EDT640.00127.65162.80167.200.00-1547.25%
SAM220617P006500002021-09-16 2:08PM EDT650.00163.33170.80174.400.00-12746.94%
SAM220617P006600002021-08-25 5:20PM EDT660.00100.91178.20181.900.00-1046.73%
SAM220617P006700002021-09-10 2:17PM EDT670.00177.00186.10190.300.00-3647.01%
SAM220617P006800002021-08-25 5:20PM EDT680.00104.70194.00198.300.00--046.98%
SAM220617P006900002021-09-17 10:48AM EDT690.00202.53202.00206.00+55.27+37.53%1546.69%
SAM220617P007000002021-09-17 2:41PM EDT700.00211.00209.50212.90+7.60+3.74%336645.81%
SAM220617P007100002021-09-08 11:47AM EDT710.00188.00218.00222.400.00-29546.57%
SAM220617P007200002021-09-01 12:23PM EDT720.00181.22226.50230.700.00-11946.48%
SAM220617P007300002021-09-09 10:28AM EDT730.00239.63235.00237.600.00-22145.34%
SAM220617P007400002021-08-25 9:30AM EDT740.00194.00243.50246.100.00-144445.25%
SAM220617P007500002021-09-15 10:57AM EDT750.00242.00252.00254.700.00-11645.17%
SAM220617P007900002021-08-23 3:00PM EDT790.00216.65287.50292.500.00--147.04%
SAM220617P008000002021-09-09 11:12AM EDT800.00292.70296.50300.500.00-11246.24%
SAM220617P008100002021-08-25 5:20PM EDT810.00201.83305.50310.500.00-1047.05%
SAM220617P008200002021-09-09 1:17PM EDT820.00297.80314.00317.300.00-1345.03%
SAM220617P008300002021-08-25 2:51PM EDT830.00282.98323.50326.100.00-28344.66%
SAM220617P008500002021-09-15 12:50PM EDT850.00339.64342.60347.000.00-1446.99%
SAM220617P008600002021-09-10 1:50PM EDT860.00340.61352.00354.500.00-4445.23%
SAM220617P008700002021-09-10 1:50PM EDT870.00349.69361.20365.600.00-4647.04%
SAM220617P008800002021-08-27 3:30PM EDT880.00314.00370.70375.000.00-1447.12%
SAM220617P009000002021-09-09 12:09PM EDT900.00372.31390.00393.400.00-1646.72%
SAM220617P009100002021-08-25 5:20PM EDT910.00246.80399.30403.500.00-1047.47%
SAM220617P009200002021-08-25 5:20PM EDT920.00245.40408.60412.400.00--046.83%
SAM220617P009400002021-09-09 9:51AM EDT940.00429.20427.50432.500.00-1148.16%
SAM220617P009500002021-08-30 12:48PM EDT950.00378.10437.30441.600.00-1147.64%
SAM220617P009600002021-08-20 12:02PM EDT960.00377.50447.00451.400.00-1147.97%
SAM220617P009800002021-08-31 9:55AM EDT980.00418.00466.10470.900.00--048.43%
SAM220617P010000002021-08-30 1:05PM EDT1,000.00428.00485.50490.000.00-1348.27%
SAM220617P010400002021-08-25 5:20PM EDT1,040.00355.00524.50528.900.00--048.63%
SAM220617P010500002021-08-25 5:20PM EDT1,050.00360.40534.50538.900.00--049.12%
SAM220617P010800002021-08-25 5:20PM EDT1,080.00386.65564.00568.400.00-1049.71%
SAM220617P011000002021-09-09 11:42AM EDT1,100.00569.00583.80587.800.00-3749.55%
SAM220617P011700002021-08-25 5:20PM EDT1,170.00470.50652.60656.900.00-1050.72%
SAM220617P012000002021-08-25 9:45AM EDT1,200.00627.00682.50687.000.00-101352.14%