Australia markets open in 1 hour 30 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,022.67-44.31 (-4.15%)
At close: 4:00PM EST

1,022.83 +0.16 (0.02%)
After hours: 4:26PM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210319C004500002021-02-12 10:16AM EST450.00676.00639.00648.000.00-11457.50%
SAM210319C004600002021-02-25 2:53PM EST460.00588.00557.00566.500.00--1201.71%
SAM210319C004700002020-12-14 11:33AM EST470.00467.43449.30458.500.00-100.00%
SAM210319C004800002021-02-16 12:12AM EST480.00646.00537.00546.500.00--1192.04%
SAM210319C004900002021-02-26 9:34AM EST490.00565.00527.50536.500.00-11187.35%
SAM210319C005000002021-02-02 11:10AM EST500.00564.50517.50526.500.00-16182.76%
SAM210319C005100002021-01-22 10:55AM EST510.00410.29598.00607.500.00-13447.46%
SAM210319C005200002021-02-02 9:35AM EST520.00490.00497.50506.500.00--1173.85%
SAM210319C005300002021-02-23 9:34AM EST530.00470.50487.50496.500.00-12169.51%
SAM210319C005400002021-02-23 9:34AM EST540.00460.50477.50486.500.00--2165.26%
SAM210319C005500002020-09-28 10:58AM EST550.00361.00485.10495.000.00-21226.19%
SAM210319C005900002020-07-20 1:45PM EST590.00126.800.000.000.00-100.00%
SAM210319C006000002021-01-08 10:58AM EST600.00405.89521.00530.500.00-11395.48%
SAM210319C006200002021-02-16 9:40AM EST620.00557.50397.50406.500.00-23133.67%
SAM210319C006400002021-02-02 11:10AM EST640.00425.00377.50386.500.00-13126.36%
SAM210319C006500002021-02-16 9:40AM EST650.00527.50367.50376.500.00-13122.78%
SAM210319C006600002020-09-03 2:51PM EST660.00204.76255.40259.200.00-210.00%
SAM210319C006700002021-02-24 9:37AM EST670.00351.00347.50356.500.00-25115.76%
SAM210319C006800002021-01-05 3:54PM EST680.00296.00399.00408.000.00-15257.01%
SAM210319C006900002021-02-26 11:16AM EST690.00325.00327.50336.500.00-11108.92%
SAM210319C007000002021-02-19 10:22AM EST700.00438.16317.50326.500.00-110105.55%
SAM210319C007100002021-02-05 3:46PM EST710.00351.50307.50316.50-8.00-2.23%13102.23%
SAM210319C007200002021-03-03 10:01AM EST720.00341.50297.50306.50-64.00-15.78%3198.95%
SAM210319C007300002021-02-25 10:06AM EST730.00331.50287.50296.50-22.50-6.36%11095.70%
SAM210319C007400002021-03-01 9:49AM EST740.00329.50320.10330.000.00-13188.50%
SAM210319C007500002021-02-26 11:16AM EST750.00320.00268.00276.500.00-1989.30%
SAM210319C007600002020-10-23 9:18AM EST760.00315.94202.40208.800.00-520.00%
SAM210319C007700002021-02-26 11:16AM EST770.00245.50247.50256.500.00-11083.02%
SAM210319C007800002021-03-01 9:49AM EST780.00290.00280.10290.000.00-19168.16%
SAM210319C007900002021-02-26 11:16AM EST790.00226.00227.50237.000.00-1878.96%
SAM210319C008000002021-02-08 11:37AM EST800.00350.63218.00227.000.00-1675.84%
SAM210319C008100002020-09-22 9:57AM EST810.00160.690.000.000.00-200.00%
SAM210319C008200002021-02-04 9:53AM EST820.00252.75198.00207.500.00-1271.51%
SAM210319C008300002020-08-25 2:26PM EST830.00144.00138.70145.500.00-130.00%
SAM210319C008400002021-02-24 10:33AM EST840.00203.50178.50188.000.00-4566.94%
SAM210319C008500002021-02-25 10:17AM EST850.00242.07169.00178.500.00-5965.33%
SAM210319C008600002021-03-02 12:37PM EST860.00222.14159.50169.000.00-61363.57%
SAM210319C008700002021-02-01 10:45AM EST870.00120.00191.00201.000.00-114125.85%
SAM210319C008800002021-02-26 10:32AM EST880.00136.60140.50150.000.00-11359.67%
SAM210319C008900002021-02-23 9:44AM EST890.00107.58131.50140.900.00-2958.46%
SAM210319C009000002021-03-02 2:29PM EST900.00185.85123.70131.800.00-34957.02%
SAM210319C009100002021-03-02 2:29PM EST910.00176.15115.70122.400.00-31354.79%
SAM210319C009200002021-02-26 11:16AM EST920.00107.00105.50113.900.00-11954.09%
SAM210319C009300002021-02-26 11:16AM EST930.0099.5097.60105.300.00-12252.89%
SAM210319C009400002021-02-16 11:42AM EST940.00243.8690.0098.000.00-31853.46%
SAM210319C009500002021-02-16 10:26AM EST950.00241.7082.3089.700.00-13852.07%
SAM210319C009600002021-02-26 12:43PM EST960.0097.0074.6082.400.00-12651.79%
SAM210319C009700002021-02-25 10:45AM EST970.00122.8367.1074.900.00-12850.86%
SAM210319C009800002021-03-02 3:34PM EST980.0098.8060.3067.700.00-31549.95%
SAM210319C009900002021-03-02 12:19PM EST990.00103.0053.2060.600.00-24948.81%
SAM210319C010000002021-03-03 3:34PM EST1,000.0052.5346.6054.50-50.77-49.15%714248.49%
SAM210319C010200002021-03-03 2:39PM EST1,020.0043.8035.0043.40+1.00+2.34%12947.84%
SAM210319C010400002021-03-02 9:39AM EST1,040.0049.4226.0034.00-12.18-19.77%14247.43%
SAM210319C010500002021-03-03 12:11PM EST1,050.0033.0022.3030.10-30.47-48.01%316847.51%
SAM210319C010600002021-03-03 11:44AM EST1,060.0035.5018.8026.80-12.42-25.92%24547.88%
SAM210319C010800002021-03-03 3:37PM EST1,080.0017.9012.8018.60-19.70-52.39%5845.38%
SAM210319C011000002021-03-03 11:13AM EST1,100.0025.009.1013.80+0.40+1.63%54745.45%
SAM210319C011200002021-03-01 2:20PM EST1,120.0028.106.0010.000.00-75045.40%
SAM210319C011400002021-03-03 3:33PM EST1,140.0010.205.209.70-6.30-38.18%23050.22%
SAM210319C011500002021-02-26 3:53PM EST1,150.008.902.958.70-5.10-36.43%33050.91%
SAM210319C011600002021-03-03 3:44PM EST1,160.005.532.557.00-6.47-53.92%92149.92%
SAM210319C011800002021-03-01 11:32AM EST1,180.008.050.207.800.00-11956.24%
SAM210319C012000002021-03-03 3:44PM EST1,200.003.531.156.10-5.08-59.00%614456.76%
SAM210319C012200002021-03-01 1:39PM EST1,220.004.000.004.90-3.11-43.74%12757.68%
SAM210319C012400002021-03-01 12:54PM EST1,240.003.601.1510.00-1.60-30.77%29163.50%
SAM210319C012600002021-03-01 1:14PM EST1,260.004.720.0010.000.00-21465.64%
SAM210319C012800002021-03-01 1:12PM EST1,280.003.070.005.000.00-11160.03%
SAM210319C013000002021-03-02 2:08PM EST1,300.001.500.008.000.00-81669.45%
SAM210319C013200002021-02-22 2:38PM EST1,320.002.540.0010.000.00-117276.34%
SAM210319C013400002021-02-23 10:31AM EST1,340.001.250.0010.000.00-51479.72%
SAM210319C013600002021-02-23 9:30AM EST1,360.005.250.0010.000.00-11483.01%
SAM210319C013800002021-02-22 3:39PM EST1,380.003.200.0010.000.00-52686.23%
SAM210319C014000002021-03-01 2:50PM EST1,400.001.000.005.000.00-103378.41%
SAM210319C014200002021-02-25 9:30AM EST1,420.000.750.003.000.00-1674.76%
SAM210319C014400002021-02-17 3:51PM EST1,440.0019.200.0010.000.00--295.45%
SAM210319C014600002021-02-22 10:53AM EST1,460.005.140.0010.000.00-1898.39%
SAM210319C014800002021-02-08 9:46AM EST1,480.009.870.0010.000.00-16101.26%
SAM210319C015000002021-02-23 3:13PM EST1,500.000.550.0010.000.00-459104.09%
SAM210319C015400002021-02-16 9:40AM EST1,540.005.900.0010.000.00-10109.56%
SAM210319C015600002021-02-16 12:12AM EST1,560.005.500.0010.000.00--1112.22%
SAM210319C015800002021-02-18 10:50AM EST1,580.001.000.0010.000.00-14114.83%
SAM210319C016000002021-02-23 9:53AM EST1,600.000.200.003.300.00-11097.86%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210319P004400002021-02-03 10:15AM EST440.000.500.000.250.00-1023136.91%
SAM210319P004500002021-02-12 3:44PM EST450.001.000.0010.000.00-113217.03%
SAM210319P004600002021-02-18 3:02PM EST460.000.450.0010.000.00-745211.82%
SAM210319P004700002021-01-05 9:30AM EST470.000.700.002.000.00-116160.06%
SAM210319P004800002020-12-07 12:17PM EST480.000.610.150.550.00-38137.31%
SAM210319P004900002020-11-03 11:06AM EST490.001.500.301.250.00-16147.12%
SAM210319P005000002020-12-09 11:30AM EST500.001.010.000.500.00-710125.68%
SAM210319P005100002020-10-27 10:57AM EST510.001.230.553.100.00--1157.62%
SAM210319P005200002020-11-20 11:44AM EST520.001.300.251.100.00-25133.79%
SAM210319P005300002020-08-05 10:43AM EST530.0014.0017.2020.200.00-46242.12%
SAM210319P005400002021-02-12 3:47PM EST540.001.250.0010.000.00-5171173.80%
SAM210319P005500002021-01-06 3:59PM EST550.001.000.0010.000.00-416169.45%
SAM210319P005600002021-01-06 2:42PM EST560.000.800.0010.000.00-15165.16%
SAM210319P005700002021-02-22 9:31AM EST570.000.200.000.40+0.10+100.00%18101.76%
SAM210319P005800002020-11-25 10:45AM EST580.004.200.801.850.00-7549125.00%
SAM210319P005900002020-07-21 1:27PM EST590.0063.4022.2024.100.00--1223.14%
SAM210319P006000002021-02-25 12:13PM EST600.000.500.0010.000.00-339148.72%
SAM210319P006100002020-11-10 11:25AM EST610.0010.003.905.100.00-15141.76%
SAM210319P006200002020-10-02 10:41AM EST620.0026.207.008.200.00-7337154.10%
SAM210319P006300002020-12-01 9:56AM EST630.006.302.303.100.00-26121.94%
SAM210319P006400002020-10-02 10:59AM EST640.0031.708.409.900.00-2020152.43%
SAM210319P006500002021-01-25 9:55AM EST650.002.400.0010.000.00-1527129.52%
SAM210319P006600002021-02-10 10:37AM EST660.004.983.6010.000.00-212134.50%
SAM210319P006700002021-02-18 10:18AM EST670.000.090.001.800.00-11390.97%
SAM210319P006800002021-02-10 10:37AM EST680.005.034.6010.000.00--0129.00%
SAM210319P006900002021-01-13 11:54AM EST690.008.770.006.600.00-18105.82%
SAM210319P007000002021-03-03 12:54PM EST700.001.330.301.50-1.67-55.67%3826382.57%
SAM210319P007100002021-02-12 1:11PM EST710.004.950.0010.000.00-310108.10%
SAM210319P007200002021-02-12 1:11PM EST720.005.050.0010.000.00-3114104.68%
SAM210319P007300002021-02-23 9:53AM EST730.005.030.0010.000.00-1164101.28%
SAM210319P007400002021-02-03 9:30AM EST740.004.770.0010.000.00-32797.92%
SAM210319P007500002021-02-25 1:03PM EST750.000.550.052.600.00-95573.49%
SAM210319P007600002021-02-19 1:05PM EST760.000.500.0010.000.00-1991.31%
SAM210319P007700002021-02-02 3:09PM EST770.005.000.0010.000.00-2188.05%
SAM210319P007800002021-02-08 9:40AM EST780.003.000.0010.000.00-1584.81%
SAM210319P007900002021-02-10 2:28PM EST790.001.000.0010.000.00-37481.60%
SAM210319P008000002021-03-03 2:05PM EST800.002.000.001.80+1.00+100.00%14211056.49%
SAM210319P008100002021-02-22 2:17PM EST810.005.000.0010.000.00-1675.26%
SAM210319P008200002021-02-22 3:20PM EST820.001.820.0010.000.00-41872.12%
SAM210319P008300002021-02-04 11:55AM EST830.007.900.0010.000.00-11369.00%
SAM210319P008400002021-02-05 2:47PM EST840.006.000.0010.000.00-14565.89%
SAM210319P008500002021-02-25 1:44PM EST850.002.400.005.000.00-16253.55%
SAM210319P008600002021-03-03 2:20PM EST860.001.500.0510.00-3.40-69.39%12959.80%
SAM210319P008700002021-02-23 3:01PM EST870.002.850.5010.000.00-43957.39%
SAM210319P008800002021-02-23 10:12AM EST880.0010.001.4510.000.00-12455.60%
SAM210319P008900002021-02-26 3:45PM EST890.004.110.3010.000.00-1310750.95%
SAM210319P009000002021-03-03 2:05PM EST900.005.003.507.00+2.00+66.67%22616652.38%
SAM210319P009100002021-03-02 9:30AM EST910.000.014.209.000.00-13553.35%
SAM210319P009200002021-03-02 9:30AM EST920.000.464.7012.200.00-14655.83%
SAM210319P009300002021-02-23 1:21PM EST930.0013.205.9011.900.00-518051.65%
SAM210319P009400002021-03-01 2:53PM EST940.004.737.7014.600.00-51352.33%
SAM210319P009500002021-03-02 1:20PM EST950.0012.009.8014.80+8.25+220.00%23448.77%
SAM210319P009600002021-03-02 2:08PM EST960.008.2011.7018.30+2.90+54.72%12249.82%
SAM210319P009700002021-03-02 12:10PM EST970.0016.9314.0020.30+9.16+117.89%24748.32%
SAM210319P009800002021-03-03 3:46PM EST980.0019.6817.0023.00+15.48+368.57%35447.40%
SAM210319P009900002021-03-03 11:36AM EST990.0011.0020.5026.90+1.00+10.00%26447.57%
SAM210319P010000002021-03-03 3:46PM EST1,000.0026.9424.5031.00+13.94+107.23%27347.51%
SAM210319P010200002021-03-03 3:46PM EST1,020.0035.9532.4040.20+23.39+186.23%23547.24%
SAM210319P010400002021-03-03 1:52PM EST1,040.0037.0043.1050.80+14.50+64.44%45346.83%
SAM210319P010500002021-03-03 2:33PM EST1,050.0050.0049.2057.00+23.40+87.97%63447.01%
SAM210319P010600002021-03-03 12:24PM EST1,060.0060.0056.2064.40+25.50+73.91%211348.21%
SAM210319P010800002021-03-01 9:50AM EST1,080.0040.7970.4077.900.00-32747.91%
SAM210319P011000002021-03-02 2:24PM EST1,100.0048.2086.3093.300.00-42348.54%
SAM210319P011200002021-03-01 2:32PM EST1,120.0050.80102.80109.500.00-17648.93%
SAM210319P011400002021-02-25 3:53PM EST1,140.00118.49119.40127.000.00-12350.17%
SAM210319P011500002021-03-01 3:23PM EST1,150.0072.10129.10137.100.00-1852.91%
SAM210319P011600002021-02-22 10:15AM EST1,160.00108.80138.10145.900.00-5553.12%
SAM210319P011800002021-02-26 10:39AM EST1,180.00172.10157.00165.500.00-11157.03%
SAM210319P012000002021-02-26 10:44AM EST1,200.00185.00176.50185.500.00-11250.09%
SAM210319P012200002021-02-18 10:13AM EST1,220.00112.90196.00205.000.00-1252.25%
SAM210319P012600002021-02-22 10:55AM EST1,260.00206.26235.50244.500.00-1257.45%
SAM210319P013000002020-12-23 9:30AM EST1,300.00283.90378.50388.500.00--1220.39%
SAM210319P013200002021-02-18 10:50AM EST1,320.00213.00295.50304.000.00-1166.09%
SAM210319P013400002021-02-18 9:31AM EST1,340.00264.40315.50323.500.00--067.86%
SAM210319P013600002021-02-18 9:31AM EST1,360.00283.40335.50343.500.00--070.83%
SAM210319P013800002020-10-26 11:31AM EST1,380.00357.60474.10484.000.00--1259.14%
SAM210319P014000002021-02-08 10:51AM EST1,400.00250.00375.50383.500.00--076.56%
SAM210319P014400002021-03-03 2:22PM EST1,440.00403.00415.50423.50-19.00-4.50%1182.07%
SAM210319P014600002021-02-16 3:10PM EST1,460.00304.40435.50443.500.00--184.73%
SAM210319P014800002021-02-02 11:10AM EST1,480.00408.00455.50463.500.00-2387.34%
SAM210319P015200002021-02-25 10:06AM EST1,520.00462.50495.00503.50+24.50+5.59%2190.66%
SAM210319P015400002021-02-23 9:30AM EST1,540.00553.00515.00523.500.00-11193.09%
SAM210319P015600002021-03-02 9:48AM EST1,560.00474.00535.00543.500.00-1195.48%