Australia markets close in 5 hours 1 minute

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
894.27-36.18 (-3.89%)
At close: 4:00PM EST

894.27 0.00 (0.00%)
After hours: 4:47PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM201218C002000002020-07-09 3:55PM EST200.00204.400.000.000.00-410.00%
SAM201218C002100002020-07-09 3:55PM EST210.00157.300.000.000.00--50.00%
SAM201218C002200002020-07-09 3:55PM EST220.00148.500.000.000.00-110.00%
SAM201218C002300002020-07-09 3:55PM EST230.00164.340.000.000.00--20.00%
SAM201218C002500002020-07-09 3:55PM EST250.00144.060.000.000.00-120.00%
SAM201218C002800002020-07-09 3:55PM EST280.00108.700.000.000.00--50.00%
SAM201218C002900002020-07-09 3:55PM EST290.0078.000.000.000.00-10130.00%
SAM201218C003000002020-07-09 3:55PM EST300.0090.000.000.000.00-140.00%
SAM201218C003100002020-11-16 12:06AM EST310.00617.00579.10588.500.00--1224.39%
SAM201218C003200002020-07-17 11:39AM EST320.00325.78493.50503.100.00-110.00%
SAM201218C003300002020-07-17 11:39AM EST330.00316.23484.00493.400.00-120.00%
SAM201218C003400002020-11-13 12:07PM EST340.00593.56549.00558.500.00-32206.31%
SAM201218C003500002020-06-22 12:38PM EST350.00195.12312.60322.500.00-130.00%
SAM201218C003600002020-11-13 12:07PM EST360.00573.63529.10538.500.00-316195.17%
SAM201218C003700002020-09-22 1:08PM EST370.00534.000.000.000.00-100.00%
SAM201218C003800002020-09-22 1:11PM EST380.00525.000.000.000.00-100.00%
SAM201218C003900002020-07-09 3:55PM EST390.00145.280.000.000.00-140.00%
SAM201218C004000002020-10-30 8:38AM EST400.00643.70489.10498.500.00-525174.66%
SAM201218C004100002020-10-23 12:00PM EST410.00636.25524.50534.000.00-10108318.48%
SAM201218C004200002020-10-19 9:37AM EST420.00516.70531.50541.500.00-132353.82%
SAM201218C004300002020-08-03 12:12PM EST430.00375.00423.50432.900.00-200.00%
SAM201218C004400002020-10-23 12:00PM EST440.00607.24494.50503.200.00-10124294.21%
SAM201218C004500002020-07-09 3:55PM EST450.0096.840.000.000.00-1260.00%
SAM201218C004600002020-09-22 12:37PM EST460.00441.000.000.000.00-100.00%
SAM201218C004700002020-07-23 10:25AM EST470.00230.67411.00420.500.00-230.00%
SAM201218C004800002020-07-27 10:23AM EST480.00320.00397.50407.500.00-220.00%
SAM201218C004900002020-07-09 3:55PM EST490.0066.840.000.000.00-1130.00%
SAM201218C005000002020-07-24 9:10AM EST500.00279.09382.00391.500.00-21140.00%
SAM201218C005100002020-10-13 8:36AM EST510.00440.10424.50433.500.00-18246.48%
SAM201218C005200002020-09-24 8:38AM EST520.00360.50567.00576.500.00-324530.04%
SAM201218C005300002020-10-23 2:06PM EST530.00548.59404.80414.000.00-110234.82%
SAM201218C005400002020-11-24 10:37AM EST540.00367.68349.10359.00+36.76+11.11%115118.84%
SAM201218C005600002020-11-16 11:55AM EST560.00343.02329.00339.000.00-1130111.55%
SAM201218C005800002020-09-24 8:38AM EST580.00308.71507.00516.500.00-1101463.93%
SAM201218C005900002020-07-15 8:55AM EST590.0091.40251.50261.400.00-570.00%
SAM201218C006000002020-10-12 1:33PM EST600.00350.00334.00343.500.00-117193.11%
SAM201218C006100002020-08-13 10:29AM EST610.00241.10250.00259.500.00-120.00%
SAM201218C006200002020-07-16 8:56AM EST620.0083.90215.20219.600.00-170.00%
SAM201218C006400002020-08-05 10:01AM EST640.00235.00162.50172.400.00-130.00%
SAM201218C006500002020-10-06 8:40AM EST650.00252.900.000.000.00-490.00%
SAM201218C006600002020-11-09 1:04PM EST660.00321.00284.50294.000.00-11178.61%
SAM201218C006700002020-07-14 10:05AM EST670.0044.60181.40189.700.00-120.00%
SAM201218C006800002020-07-24 2:23PM EST680.00185.80218.50226.700.00-2282.96%
SAM201218C006900002020-07-20 9:57AM EST690.0061.30186.80194.200.00-110.00%
SAM201218C007000002020-11-23 10:46AM EST700.00240.00190.00199.500.00-1767.37%
SAM201218C007100002020-09-30 10:44AM EST710.00272.92330.10336.900.00-23281.74%
SAM201218C007200002020-09-30 10:44AM EST720.00263.92321.50331.400.00-23278.66%
SAM201218C007300002020-11-24 12:45PM EST730.00170.00160.70170.40-23.20-12.01%2960.73%
SAM201218C007400002020-10-08 2:28PM EST740.00198.16318.00328.000.00-25286.29%
SAM201218C007500002020-11-23 9:30AM EST750.00200.18141.70151.000.00-1656.02%
SAM201218C007600002020-11-23 9:30AM EST760.00190.53132.00141.500.00-1854.04%
SAM201218C007700002020-10-28 8:48AM EST770.00278.48123.10132.500.00-1553.00%
SAM201218C007800002020-11-16 9:46AM EST780.00145.70113.60123.500.00-5451.72%
SAM201218C007900002020-11-18 11:59AM EST790.00156.48106.10113.700.00-21148.77%
SAM201218C008000002020-11-24 11:50AM EST800.00110.8497.40105.60-32.88-22.88%519948.68%
SAM201218C008100002020-10-01 9:00AM EST810.00126.00233.50243.000.00-529220.34%
SAM201218C008200002020-10-21 10:55AM EST820.00141.00128.60137.000.00-14101.91%
SAM201218C008300002020-11-03 2:06PM EST830.00182.2873.3080.200.00-1944.64%
SAM201218C008400002020-10-23 1:58PM EST840.00248.14105.10110.900.00-3886.22%
SAM201218C008500002020-11-23 12:13PM EST850.00106.0059.9065.000.00-1842.77%
SAM201218C008600002020-11-19 10:19AM EST860.0069.5252.5058.00-13.71-16.47%11642.02%
SAM201218C008700002020-11-19 3:24PM EST870.0077.8247.4051.200.00-12641.10%
SAM201218C008800002020-11-24 1:02PM EST880.0043.4740.4045.10-43.46-49.99%25740.54%
SAM201218C008900002020-11-24 3:57PM EST890.0038.9035.3039.60-49.10-55.80%371840.20%
SAM201218C009000002020-11-24 3:52PM EST900.0034.6031.1034.60-21.40-38.21%11028039.94%
SAM201218C009100002020-11-24 3:56PM EST910.0029.0027.2030.20-23.90-45.18%7924239.87%
SAM201218C009200002020-11-24 1:23PM EST920.0023.4023.2026.00-24.73-51.38%177539.58%
SAM201218C009300002020-11-24 2:43PM EST930.0022.5020.0022.40-15.50-40.79%72039.50%
SAM201218C009400002020-11-24 2:58PM EST940.0020.2816.7019.20-14.12-41.05%72139.44%
SAM201218C009500002020-11-24 3:57PM EST950.0016.4014.1016.40-13.60-45.33%473839.42%
SAM201218C009600002020-11-24 2:34PM EST960.0014.2011.9013.90-13.10-47.99%71739.37%
SAM201218C009700002020-11-24 1:48PM EST970.0014.9210.0011.70-6.68-30.93%62839.29%
SAM201218C009800002020-11-24 3:57PM EST980.009.208.309.90-13.83-60.05%102639.39%
SAM201218C009900002020-11-24 10:24AM EST990.009.506.908.20-6.50-40.62%12639.25%
SAM201218C010000002020-11-24 3:47PM EST1,000.006.005.606.90-8.20-57.75%9210439.39%
SAM201218C010200002020-11-24 10:40AM EST1,020.005.003.804.70-6.80-57.63%32239.36%
SAM201218C010400002020-11-24 1:17PM EST1,040.003.112.553.30-4.90-61.17%202139.81%
SAM201218C010500002020-11-24 2:34PM EST1,050.002.672.202.80-3.23-54.75%167940.16%
SAM201218C010600002020-11-24 1:53PM EST1,060.002.251.502.40-2.36-51.19%153340.60%
SAM201218C010800002020-11-24 3:19PM EST1,080.001.751.001.75-1.50-46.15%42041.37%
SAM201218C011000002020-11-24 3:25PM EST1,100.001.060.601.35-2.44-69.71%216042.53%
SAM201218C011200002020-11-24 3:25PM EST1,120.000.650.151.05-1.77-73.14%132043.65%
SAM201218C011400002020-11-24 9:55AM EST1,140.000.650.300.90-0.65-50.00%12245.36%
SAM201218C011500002020-11-20 1:14PM EST1,150.001.000.000.80-0.90-47.37%11545.90%
SAM201218C011600002020-11-23 12:08PM EST1,160.001.200.100.750.00-13646.77%
SAM201218C011800002020-11-19 11:59AM EST1,180.001.000.501.000.00-1951.45%
SAM201218C012000002020-11-20 3:59PM EST1,200.000.590.050.65-0.71-54.62%47850.81%
SAM201218C012200002020-11-20 3:48PM EST1,220.000.600.000.60+0.05+9.09%18352.64%
SAM201218C012400002020-11-20 3:47PM EST1,240.000.850.000.550.00-23254.35%
SAM201218C012600002020-11-20 10:48AM EST1,260.000.450.000.550.00-16552.05%
SAM201218C012800002020-11-06 3:51PM EST1,280.001.200.000.500.00-1453.56%
SAM201218C013000002020-11-12 10:47AM EST1,300.000.790.000.500.00-2155.57%
SAM201218C013200002020-11-05 10:03AM EST1,320.003.290.000.500.00-2357.52%
SAM201218C013400002020-11-16 10:00AM EST1,340.005.020.000.500.00-4459.47%
SAM201218C013600002020-11-16 10:00AM EST1,360.004.990.000.500.00-4561.38%
SAM201218C013800002020-10-27 2:58PM EST1,380.007.900.000.500.00-1563.23%
SAM201218C014000002020-11-11 1:35PM EST1,400.005.500.000.500.00-101365.04%
SAM201218C014800002020-10-30 8:40AM EST1,480.003.000.000.500.00-1172.02%
SAM201218C015000002020-11-06 1:42PM EST1,500.001.700.000.500.00-5873.68%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM201218P002000002020-07-20 8:48AM EST200.000.250.009.000.00-10147315.36%
SAM201218P002100002020-07-06 8:35AM EST210.000.550.000.000.00-102150.00%
SAM201218P002200002020-08-25 9:53AM EST220.000.230.000.400.00-113195.12%
SAM201218P002300002020-09-29 9:26AM EST230.000.200.000.050.00-6121157.81%
SAM201218P002400002020-07-24 10:00AM EST240.000.300.001.350.00-226209.62%
SAM201218P002500002020-11-03 10:11AM EST250.000.030.000.050.00-524148.44%
SAM201218P002600002020-07-24 10:01AM EST260.000.300.000.350.00-117170.12%
SAM201218P002700002020-10-06 9:01AM EST270.000.200.000.000.00-511150.00%
SAM201218P002800002020-09-24 9:41AM EST280.000.200.000.150.00-1131148.44%
SAM201218P002900002020-10-27 9:52AM EST290.000.050.000.050.00-115132.03%
SAM201218P003000002020-10-30 10:23AM EST300.000.050.000.050.00-2160128.13%
SAM201218P003100002020-11-03 3:12PM EST310.000.050.000.050.00-760124.22%
SAM201218P003200002020-07-09 3:55PM EST320.0011.930.000.000.00-15450.00%
SAM201218P003300002020-07-22 12:59PM EST330.002.120.004.300.00-165189.18%
SAM201218P003400002020-11-03 10:23AM EST340.000.050.000.050.00-1141113.67%
SAM201218P003500002020-11-09 2:40PM EST350.000.040.000.500.00-10247135.64%
SAM201218P003600002020-09-17 10:42AM EST360.000.300.0010.000.00-1028201.43%
SAM201218P003700002020-10-13 11:53AM EST370.000.400.002.500.00-113155.86%
SAM201218P003800002020-09-22 8:30AM EST380.000.450.000.400.00-184121.48%
SAM201218P003900002020-09-22 9:04AM EST390.000.500.000.000.00-4050.00%
SAM201218P004000002020-10-12 12:24PM EST400.000.010.0010.000.00-171180.35%
SAM201218P004100002020-09-22 8:31AM EST410.000.600.000.400.00-29111.33%
SAM201218P004200002020-09-22 8:30AM EST420.000.650.000.450.00-216109.47%
SAM201218P004300002020-09-24 8:30AM EST430.000.900.000.400.00-15104.98%
SAM201218P004400002020-09-23 12:25PM EST440.000.600.000.400.00-135101.86%
SAM201218P004500002020-09-17 11:08AM EST450.001.170.009.700.00-131155.87%
SAM201218P004600002020-09-29 11:53AM EST460.001.000.000.450.00-10797.07%
SAM201218P004700002020-10-09 2:29PM EST470.000.700.009.400.00-15146.30%
SAM201218P004800002020-10-23 8:30AM EST480.000.250.000.500.00-11792.38%
SAM201218P004900002020-10-28 9:05AM EST490.000.200.000.500.00-10589.55%
SAM201218P005000002020-10-09 10:35AM EST500.000.630.001.550.00-18999.61%
SAM201218P005100002020-07-23 12:59PM EST510.0020.402.905.700.00-213127.80%
SAM201218P005200002020-10-30 8:53AM EST520.000.200.000.500.00-12381.35%
SAM201218P005300002020-07-27 2:43PM EST530.009.203.8010.000.00-110133.00%
SAM201218P005400002020-09-14 10:21AM EST540.004.050.0010.000.00-2018120.24%
SAM201218P005500002020-10-30 10:51AM EST550.000.380.000.500.00-5573.58%
SAM201218P005600002020-10-13 9:02AM EST560.000.900.0010.000.00-15112.88%
SAM201218P005800002020-10-15 2:14PM EST580.001.450.0010.000.00-127105.75%
SAM201218P005900002020-10-13 9:02AM EST590.001.500.0010.000.00-111102.26%
SAM201218P006000002020-11-02 9:35AM EST600.000.350.000.500.00-13161.47%
SAM201218P006100002020-09-08 8:30AM EST610.0022.083.804.600.00-11991.91%
SAM201218P006200002020-10-30 10:56AM EST620.000.540.000.550.00-353657.52%
SAM201218P006300002020-10-30 10:46AM EST630.000.600.000.550.00-102355.23%
SAM201218P006400002020-10-30 10:56AM EST640.001.050.000.600.00-252853.56%
SAM201218P006500002020-11-10 1:04PM EST650.001.700.000.650.00-11351.86%
SAM201218P006600002020-11-05 9:46AM EST660.000.540.000.650.00-2011254.49%
SAM201218P006700002020-10-27 10:57AM EST670.000.300.000.750.00-1653.22%
SAM201218P006800002020-10-26 9:31AM EST680.000.540.000.850.00-2551.82%
SAM201218P006900002020-10-30 10:48AM EST690.001.440.051.050.00-31051.12%
SAM201218P007000002020-11-18 9:43AM EST700.000.650.251.250.00-32550.15%
SAM201218P007100002020-10-28 8:47AM EST710.005.010.501.450.00-11148.95%
SAM201218P007200002020-11-18 3:58PM EST720.002.150.751.600.00-111447.30%
SAM201218P007300002020-11-24 3:39PM EST730.001.501.202.00-0.61-28.91%11246.78%
SAM201218P007400002020-11-24 10:25AM EST740.001.601.552.40-3.50-68.63%31545.91%
SAM201218P007500002020-11-24 11:25AM EST750.002.252.102.75+1.10+95.65%253044.59%
SAM201218P007600002020-11-24 1:49PM EST760.003.262.653.50+0.32+10.88%57544.38%
SAM201218P007700002020-11-24 3:54PM EST770.003.503.404.20+1.37+64.32%13743.59%
SAM201218P007800002020-11-24 12:47PM EST780.004.904.205.10+3.00+157.89%27242.98%
SAM201218P007900002020-11-24 3:56PM EST790.005.785.306.30+2.55+78.95%13142.66%
SAM201218P008000002020-11-24 3:56PM EST800.006.946.507.60+3.94+131.33%379942.11%
SAM201218P008100002020-11-24 3:17PM EST810.008.307.909.20+4.40+112.82%112741.70%
SAM201218P008200002020-11-24 3:19PM EST820.0010.109.8011.20+4.10+68.33%113141.50%
SAM201218P008300002020-11-24 12:04PM EST830.0011.1011.8013.30+3.90+54.17%152340.99%
SAM201218P008400002020-11-24 2:27PM EST840.0014.5014.5015.90+5.50+61.11%93340.74%
SAM201218P008500002020-11-24 1:18PM EST850.0018.5017.1018.90+8.00+76.19%299340.54%
SAM201218P008600002020-11-24 12:58PM EST860.0021.4020.6022.30+10.40+94.55%282940.36%
SAM201218P008700002020-11-24 11:28AM EST870.0025.3124.3026.10+9.31+58.19%112840.17%
SAM201218P008800002020-11-24 2:43PM EST880.0028.6627.9030.50+11.39+65.95%187440.19%
SAM201218P008900002020-11-24 3:28PM EST890.0034.5033.0035.40+16.50+91.67%204940.28%
SAM201218P009000002020-11-24 3:35PM EST900.0036.2538.0041.00+11.55+46.76%169540.66%
SAM201218P009100002020-11-24 10:25AM EST910.0041.7343.5046.50+13.43+47.46%18840.49%
SAM201218P009200002020-11-24 12:33PM EST920.0046.5049.3053.10+14.70+46.23%43041.09%
SAM201218P009300002020-11-24 11:28AM EST930.0057.9056.0059.70+18.90+48.46%23841.27%
SAM201218P009400002020-11-24 10:36AM EST940.0056.2962.3066.90+14.76+35.54%44941.74%
SAM201218P009500002020-11-24 1:21PM EST950.0070.6169.5074.50+28.31+66.93%64342.33%
SAM201218P009600002020-11-18 12:34PM EST960.0055.5876.7082.500.00-42643.06%
SAM201218P009700002020-11-24 2:59PM EST970.0085.8284.5090.60+33.82+65.04%210843.63%
SAM201218P009800002020-11-24 2:59PM EST980.0093.7793.1099.90+26.04+38.45%220745.55%
SAM201218P009900002020-11-20 1:47PM EST990.0069.90101.10108.100.00-11045.73%
SAM201218P010000002020-11-20 3:55PM EST1,000.0081.27109.90117.400.00-12247.29%
SAM201218P010200002020-11-19 10:21AM EST1,020.00107.23127.60135.500.00-3549.13%
SAM201218P010400002020-10-27 9:06AM EST1,040.0066.40145.30154.500.00--251.90%
SAM201218P010500002020-11-09 1:04PM EST1,050.0093.50154.60164.000.00-21153.13%
SAM201218P010600002020-11-09 9:37AM EST1,060.0068.55164.10173.500.00-2654.24%
SAM201218P010800002020-11-09 9:37AM EST1,080.0075.50183.80193.000.00-1757.22%
SAM201218P011000002020-11-02 10:51AM EST1,100.00100.50203.20212.500.00-1959.95%
SAM201218P011200002020-11-02 1:38PM EST1,120.00117.70223.20232.000.00--162.41%
SAM201218P011400002020-10-28 12:29PM EST1,140.00121.03242.50252.000.00-1165.94%
SAM201218P011500002020-10-28 12:29PM EST1,150.00129.23252.50262.000.00-1150.84%
SAM201218P012200002020-11-16 12:06AM EST1,220.00242.50322.70332.000.00--260.97%
SAM201218P013000002020-10-19 3:11PM EST1,300.00371.00340.50349.500.00--00.00%