Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,109.04-0.70 (-0.06%)
As of 3:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210521C009600002021-04-19 10:39AM EDT960.00331.00143.60152.400.00-11049.08%
SAM210521C009700002021-05-05 10:15AM EDT970.00146.50133.20143.000.00-1448.21%
SAM210521C009800002021-05-04 10:11AM EDT980.00186.48124.50133.700.00-4447.35%
SAM210521C009900002021-04-13 9:58AM EDT990.00288.00115.00123.500.00-1143.89%
SAM210521C010000002021-05-06 2:52PM EDT1,000.00110.00105.60113.800.00-1541.73%
SAM210521C010100002021-05-04 12:14PM EDT1,010.00116.4099.30106.500.00-1344.61%
SAM210521C010200002021-04-13 9:58AM EDT1,020.00256.5090.2098.200.00-1244.52%
SAM210521C010300002021-04-21 1:09PM EDT1,030.00254.2178.5086.900.00-4038.84%
SAM210521C010400002021-04-15 9:31AM EDT1,040.00226.5070.0078.000.00-4437.36%
SAM210521C010500002021-05-04 10:47AM EDT1,050.00109.7062.6069.700.00-1236.50%
SAM210521C010600002021-05-04 10:47AM EDT1,060.00100.5054.9062.300.00-5336.47%
SAM210521C010700002021-05-04 10:29AM EDT1,070.0086.5048.1058.000.00-1439.83%
SAM210521C010800002021-05-05 10:12AM EDT1,080.0057.5042.6048.600.00-1636.17%
SAM210521C010900002021-05-06 2:18PM EDT1,090.0046.3636.7044.000.00-42337.83%
SAM210521C011000002021-05-07 9:35AM EDT1,100.0046.0030.8038.90+10.80+30.68%13838.28%
SAM210521C011100002021-05-06 3:24PM EDT1,110.0034.5926.4034.500.00-72038.99%
SAM210521C011200002021-05-06 2:49PM EDT1,120.0024.5022.7030.400.00-2839.52%
SAM210521C011300002021-05-07 9:45AM EDT1,130.0024.8617.4025.50+6.38+34.52%54038.65%
SAM210521C011400002021-05-05 9:30AM EDT1,140.0020.6514.5022.40-20.25-49.51%11439.34%
SAM210521C011500002021-05-06 1:05PM EDT1,150.0016.0011.4019.40+2.00+14.29%22239.71%
SAM210521C011600002021-05-06 10:30AM EDT1,160.0014.008.2016.500.00-3839.75%
SAM210521C011700002021-05-06 3:44PM EDT1,170.0015.707.2014.800.00-6940.92%
SAM210521C011800002021-04-23 12:18PM EDT1,180.0010.504.8013.000.00-2341.64%
SAM210521C011900002021-05-07 11:20AM EDT1,190.0011.204.3012.40+2.94+35.59%13043.81%
SAM210521C012000002021-05-07 2:48PM EDT1,200.007.406.0010.90-0.60-7.50%44244.41%
SAM210521C012100002021-05-03 1:22PM EDT1,210.003.552.209.800.00-12445.37%
SAM210521C012200002021-05-06 1:09PM EDT1,220.006.000.706.90+0.68+12.78%13042.73%
SAM210521C012300002021-05-06 2:54PM EDT1,230.005.771.404.700.00-13140.41%
SAM210521C012400002021-05-07 10:31AM EDT1,240.005.200.954.90-0.20-3.70%22043.12%
SAM210521C012500002021-05-07 11:36AM EDT1,250.004.652.054.10+0.45+10.71%242543.29%
SAM210521C012600002021-05-07 2:47PM EDT1,260.003.002.003.50-1.07-26.29%2712543.68%
SAM210521C012700002021-05-04 3:03PM EDT1,270.007.041.152.900.00-41643.78%
SAM210521C012800002021-05-07 2:41PM EDT1,280.002.750.304.00-1.55-36.05%211849.18%
SAM210521C012900002021-05-07 2:48PM EDT1,290.003.200.103.90-7.80-70.91%42250.86%
SAM210521C013000002021-05-04 9:38AM EDT1,300.003.270.506.00-5.12-61.03%16050.69%
SAM210521C013100002021-05-04 3:40PM EDT1,310.004.200.106.000.00-23051.84%
SAM210521C013200002021-04-28 2:41PM EDT1,320.005.130.009.10-7.87-60.54%12058.61%
SAM210521C013300002021-05-07 11:59AM EDT1,330.004.880.008.10+1.62+49.69%11658.94%
SAM210521C013400002021-05-04 10:26AM EDT1,340.004.000.105.000.00-12655.20%
SAM210521C013500002021-05-06 3:50PM EDT1,350.001.560.704.900.00-347257.95%
SAM210521C013600002021-05-05 10:30AM EDT1,360.005.140.2510.000.00-81367.82%
SAM210521C013700002021-05-07 1:10PM EDT1,370.000.850.201.60-0.25-22.73%313250.50%
SAM210521C013800002021-05-07 2:31PM EDT1,380.001.000.551.00-0.19-15.97%327750.82%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210521P009600002021-05-06 3:46PM EDT960.002.250.402.000.00-3415843.78%
SAM210521P009700002021-05-04 1:13PM EDT970.004.870.052.800.00-131644.37%
SAM210521P009800002021-05-06 1:45PM EDT980.004.760.159.700.00-24058.96%
SAM210521P009900002021-05-05 10:40AM EDT990.005.070.057.700.00-13151.53%
SAM210521P010000002021-05-06 10:35AM EDT1,000.002.800.504.60-2.70-49.09%16941.33%
SAM210521P010100002021-05-06 11:23AM EDT1,010.0012.400.858.900.00-13147.39%
SAM210521P010200002021-05-06 11:23AM EDT1,020.0014.302.009.600.00-12045.30%
SAM210521P010300002021-05-07 10:06AM EDT1,030.005.002.1010.80-2.20-30.56%12343.87%
SAM210521P010400002021-05-07 10:13AM EDT1,040.0010.503.5012.80+0.85+8.81%14643.39%
SAM210521P010500002021-05-07 11:39AM EDT1,050.005.707.1014.00-12.40-68.51%44641.37%
SAM210521P010600002021-05-07 12:17PM EDT1,060.0010.009.1016.00-5.00-33.33%36740.18%
SAM210521P010700002021-05-06 11:03AM EDT1,070.0022.7510.7018.300.00-19539.00%
SAM210521P010800002021-05-06 11:03AM EDT1,080.0027.5015.9022.500.00-43639.69%
SAM210521P010900002021-05-05 3:55PM EDT1,090.0029.3920.2026.100.00-210939.14%
SAM210521P011000002021-05-07 10:07AM EDT1,100.0019.0021.7029.30-15.70-45.24%113537.65%
SAM210521P011100002021-05-05 3:02PM EDT1,110.0022.0028.1035.30-23.20-51.33%62938.81%
SAM210521P011200002021-05-06 12:02PM EDT1,120.0052.4534.6040.300.00-167438.33%
SAM210521P011300002021-05-06 12:52PM EDT1,130.0032.8040.6046.90-21.75-39.87%16239.15%
SAM210521P011400002021-05-07 10:28AM EDT1,140.0039.0045.0053.50-10.25-20.81%79339.51%
SAM210521P011500002021-05-07 2:40PM EDT1,150.0055.3054.5061.70-16.70-23.19%16941.33%
SAM210521P011600002021-05-04 10:07AM EDT1,160.0039.0061.2069.100.00-154241.82%
SAM210521P011700002021-05-05 10:24AM EDT1,170.0072.0669.5076.000.00-13741.25%
SAM210521P011800002021-05-05 3:53PM EDT1,180.0089.0476.1084.300.00-1642.12%
SAM210521P011900002021-05-04 10:04AM EDT1,190.0054.5187.0095.000.00-13146.19%
SAM210521P012000002021-05-07 2:37PM EDT1,200.0092.0095.70103.70-6.60-6.69%105047.24%
SAM210521P012100002021-05-05 3:53PM EDT1,210.00112.69105.00113.000.00-95249.00%
SAM210521P012200002021-05-05 10:27AM EDT1,220.00115.80114.40122.400.00-84450.77%
SAM210521P012300002021-05-04 10:37AM EDT1,230.0092.20122.50132.000.00-62252.74%
SAM210521P012400002021-04-27 10:59AM EDT1,240.0063.00133.00142.000.00-26255.31%
SAM210521P012500002021-05-06 2:13PM EDT1,250.00122.80142.10150.50-36.20-22.77%16455.10%
SAM210521P012600002021-05-04 9:45AM EDT1,260.00100.20151.50161.000.00-1858.44%
SAM210521P012700002021-04-27 10:33AM EDT1,270.00174.00162.00170.000.00-14358.86%
SAM210521P012800002021-04-27 10:15AM EDT1,280.00183.50171.50180.000.00-1951.39%
SAM210521P012900002021-05-04 9:41AM EDT1,290.00120.80181.50191.000.00-1654.76%
SAM210521P013000002021-04-28 11:23AM EDT1,300.00203.00191.00200.400.00-11055.28%
SAM210521P013100002021-04-23 3:30PM EDT1,310.00213.00201.00209.500.00-11455.92%
SAM210521P013200002021-04-23 9:43AM EDT1,320.0093.93210.50220.000.00-2557.83%
SAM210521P013300002021-04-21 2:13PM EDT1,330.00110.00220.00229.500.00--258.08%
SAM210521P013400002021-05-03 10:21AM EDT1,340.00119.75229.50239.000.00-2258.12%
SAM210521P013500002021-05-03 10:21AM EDT1,350.00128.50239.50249.000.00-1359.88%
SAM210521P013600002021-04-26 9:31AM EDT1,360.00109.50249.70259.500.00-1162.92%
SAM210521P013700002021-04-28 12:42PM EDT1,370.00151.20259.50269.000.00-1163.32%
SAM210521P013800002021-05-04 1:30PM EDT1,380.00266.55268.50277.000.00-1158.03%