Australia markets open in 6 hours 24 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
659.57-0.64 (-0.10%)
As of 1:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210820C004700002021-08-02 9:41AM EDT470.00244.00188.00193.000.00-12382.89%
SAM210820C004800002021-07-26 9:33AM EDT480.00217.00178.00183.000.00-13178.42%
SAM210820C004900002021-07-19 9:47AM EDT490.00432.70166.70176.700.00-22286.21%
SAM210820C005000002021-07-23 10:19AM EDT500.00188.50158.20162.800.00-11369.68%
SAM210820C005100002021-07-19 12:11AM EDT510.00174.90148.50152.500.00-1165.41%
SAM210820C005200002021-07-26 3:53PM EDT520.00205.39138.60142.900.00-1163.86%
SAM210820C005300002021-07-19 10:17AM EDT530.00391.50128.10132.900.00-1257.01%
SAM210820C005400002021-07-07 3:10PM EDT540.00428.80118.50123.400.00--157.00%
SAM210820C005500002021-07-23 9:35AM EDT550.00194.00108.90113.200.00-2253.43%
SAM210820C005800002021-07-23 9:42AM EDT580.00106.0080.0084.500.00-1255.73%
SAM210820C005900002021-07-23 9:42AM EDT590.0096.5070.5075.500.00-1453.68%
SAM210820C006000002021-07-30 3:12PM EDT600.00109.9961.6066.400.00-1450.77%
SAM210820C006100002021-08-04 12:50PM EDT610.0064.2053.1057.300.00-21547.39%
SAM210820C006200002021-07-27 3:56PM EDT620.0069.5045.4049.200.00-11145.87%
SAM210820C006300002021-08-05 12:17PM EDT630.0039.0037.1041.90-3.90-9.09%51145.15%
SAM210820C006400002021-08-05 9:57AM EDT640.0033.6030.3034.50-4.00-10.64%1843.18%
SAM210820C006500002021-08-05 11:38AM EDT650.0026.0025.1027.50-2.00-7.14%72640.95%
SAM210820C006600002021-08-05 12:26PM EDT660.0020.3519.3021.10-1.88-8.46%623738.68%
SAM210820C006700002021-08-05 1:04PM EDT670.0015.5015.0016.00-2.47-13.75%244737.47%
SAM210820C006800002021-08-05 1:06PM EDT680.0011.5011.1012.20-2.40-17.27%255937.26%
SAM210820C006900002021-08-05 10:50AM EDT690.009.108.009.10-0.60-6.19%2610837.06%
SAM210820C007000002021-08-05 12:22PM EDT700.006.305.806.50-1.32-17.32%6245836.55%
SAM210820C007100002021-08-05 1:01PM EDT710.004.274.204.70-1.83-30.00%5344236.61%
SAM210820C007200002021-08-05 11:27AM EDT720.003.332.953.50-1.17-26.00%4055337.20%
SAM210820C007300002021-08-05 12:26PM EDT730.002.472.053.60-0.83-25.15%1340841.46%
SAM210820C007400002021-08-05 12:47PM EDT740.001.751.551.90-0.80-31.37%1014738.29%
SAM210820C007500002021-08-05 12:43PM EDT750.001.651.101.55-0.45-21.43%2718439.75%
SAM210820C007600002021-08-05 12:26PM EDT760.001.200.952.10-0.55-31.43%421245.85%
SAM210820C007700002021-08-05 1:10PM EDT770.001.100.904.80-0.28-20.29%126652.65%
SAM210820C007800002021-08-04 12:36PM EDT780.001.550.500.900.00-56544.04%
SAM210820C007900002021-08-05 11:56AM EDT790.000.930.702.00-0.07-7.00%517050.34%
SAM210820C008000002021-08-05 1:15PM EDT800.000.700.700.80-0.20-22.22%6340048.36%
SAM210820C008100002021-08-04 3:16PM EDT810.000.680.154.800.00-66363.03%
SAM210820C008200002021-08-05 11:56AM EDT820.000.640.400.90-0.42-39.62%29351.64%
SAM210820C008300002021-08-05 10:02AM EDT830.000.650.051.25-0.25-27.78%121554.00%
SAM210820C008400002021-08-04 2:25PM EDT840.001.000.251.200.00-26557.28%
SAM210820C008500002021-08-04 1:37PM EDT850.000.550.501.500.00-516962.72%
SAM210820C008600002021-07-30 1:04PM EDT860.001.060.052.000.00-22865.33%
SAM210820C008700002021-07-29 10:42AM EDT870.001.000.051.000.00-127761.13%
SAM210820C008800002021-08-03 12:53PM EDT880.000.600.004.000.00-710978.52%
SAM210820C008900002021-08-04 9:33AM EDT890.000.900.251.200.00-217568.41%
SAM210820C009000002021-08-05 1:02PM EDT900.000.390.250.95-0.01-2.50%538668.65%
SAM210820C009100002021-08-04 1:03PM EDT910.000.450.051.250.00-13671.48%
SAM210820C009200002021-08-05 10:09AM EDT920.000.400.004.20-0.48-54.55%64188.70%
SAM210820C009300002021-08-02 10:34AM EDT930.001.150.004.800.00-57793.21%
SAM210820C009400002021-08-04 11:34AM EDT940.000.350.004.800.00-27395.48%
SAM210820C009500002021-08-05 12:56PM EDT950.000.230.050.70-0.07-23.33%210473.88%
SAM210820C009600002021-08-05 12:58PM EDT960.000.250.050.50-0.35-58.33%417172.90%
SAM210820C009700002021-08-05 10:41AM EDT970.000.250.050.45-0.20-44.44%235373.83%
SAM210820C009800002021-07-28 1:53PM EDT980.000.850.004.800.00-1103104.20%
SAM210820C009900002021-07-29 10:47AM EDT990.000.150.001.600.00-16789.36%
SAM210820C010000002021-08-05 10:13AM EDT1,000.000.200.100.40-0.10-33.33%1332678.81%
SAM210820C010100002021-07-30 10:50AM EDT1,010.000.500.004.800.00-227110.40%
SAM210820C010200002021-08-02 2:38PM EDT1,020.000.250.004.800.00-445112.41%
SAM210820C010300002021-08-04 1:46PM EDT1,030.000.200.001.000.00-119090.77%
SAM210820C010400002021-08-05 11:27AM EDT1,040.004.800.004.80+2.30+92.00%1133116.35%
SAM210820C010500002021-08-04 1:06PM EDT1,050.000.500.003.000.00-1392109.57%
SAM210820C010600002021-07-29 3:28PM EDT1,060.000.600.050.150.00-15380.37%
SAM210820C010700002021-08-03 10:07AM EDT1,070.002.530.054.800.00-229122.27%
SAM210820C010800002021-08-03 10:07AM EDT1,080.000.100.050.100.00-13581.05%
SAM210820C010900002021-07-23 11:43AM EDT1,090.001.900.054.800.00-833125.96%
SAM210820C011000002021-08-04 12:52PM EDT1,100.000.050.050.200.00-259987.70%
SAM210820C011100002021-07-30 12:09PM EDT1,110.000.350.000.600.00-13797.56%
SAM210820C011200002021-07-30 12:07PM EDT1,120.000.760.004.800.00-1114131.10%
SAM210820C011300002021-07-23 2:06PM EDT1,130.000.740.004.800.00-137132.84%
SAM210820C011400002021-07-26 11:05AM EDT1,140.001.650.001.300.00-475111.57%
SAM210820C011500002021-08-05 11:09AM EDT1,150.000.050.001.200.00-3100111.91%
SAM210820C011600002021-08-03 12:37PM EDT1,160.000.150.004.800.00-222137.95%
SAM210820C011700002021-07-30 1:46PM EDT1,170.000.940.004.800.00-215139.61%
SAM210820C011800002021-07-27 3:28PM EDT1,180.000.400.054.800.00-130141.50%
SAM210820C011900002021-08-04 3:32PM EDT1,190.000.050.050.100.00-18394.92%
SAM210820C012000002021-08-05 11:07AM EDT1,200.000.050.000.050.00-3358587.89%
SAM210820C012100002021-08-03 1:43PM EDT1,210.000.100.002.400.00-127131.81%
SAM210820C012200002021-08-04 11:17AM EDT1,220.001.780.004.800.00-314147.66%
SAM210820C012300002021-07-22 3:59PM EDT1,230.006.800.004.800.00-1526149.22%
SAM210820C012400002021-07-26 9:43AM EDT1,240.000.700.004.800.00-111150.76%
SAM210820C012500002021-08-03 3:57PM EDT1,250.000.100.000.200.00-165104.49%
SAM210820C012600002021-08-03 1:44PM EDT1,260.000.150.000.750.00-343120.61%
SAM210820C012700002021-07-22 2:38PM EDT1,270.005.460.004.800.00-412155.27%
SAM210820C012800002021-07-23 9:35AM EDT1,280.000.500.000.050.00-13496.48%
SAM210820C012900002021-07-23 1:40PM EDT1,290.000.510.000.050.00-32597.66%
SAM210820C013000002021-08-04 3:30PM EDT1,300.000.050.000.050.00-113498.44%
SAM210820C013100002021-07-23 9:58AM EDT1,310.000.100.000.050.00-3899.22%
SAM210820C013200002021-08-05 12:48PM EDT1,320.000.050.000.050.00-228100.39%
SAM210820C013300002021-07-22 3:33PM EDT1,330.004.300.000.050.00-37101.56%
SAM210820C013400002021-08-04 2:04PM EDT1,340.000.050.000.050.00-112102.34%
SAM210820C013500002021-08-05 10:54AM EDT1,350.000.050.000.050.00-177103.13%
SAM210820C013600002021-07-22 3:33PM EDT1,360.004.000.000.050.00-28104.30%
SAM210820C013700002021-07-30 11:54AM EDT1,370.000.050.000.050.00-14105.47%
SAM210820C013800002021-07-26 3:59PM EDT1,380.000.350.000.050.00-266106.25%
SAM210820C013900002021-07-02 9:38AM EDT1,390.002.000.000.050.00-55107.03%
SAM210820C014000002021-07-29 10:28AM EDT1,400.000.050.000.050.00-123107.81%
SAM210820C014200002021-07-23 10:11AM EDT1,420.000.400.000.050.00-1717110.16%
SAM210820C014300002021-07-23 9:35AM EDT1,430.000.200.000.050.00-12110.94%
SAM210820C014500002021-07-23 9:34AM EDT1,450.000.050.000.050.00-12112.50%
SAM210820C014600002021-07-29 9:50AM EDT1,460.000.050.000.050.00-718113.28%
SAM210820C014700002021-07-23 3:31PM EDT1,470.000.250.000.050.00-2121114.45%
SAM210820C014800002021-07-29 3:48PM EDT1,480.000.050.000.050.00-845115.23%
SAM210820C014900002021-08-04 3:36PM EDT1,490.000.030.000.050.00-4410116.41%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210820P004100002021-08-03 12:48PM EDT410.000.250.000.200.00-347384.38%
SAM210820P004700002021-08-04 3:42PM EDT470.000.300.050.500.00-1227269.58%
SAM210820P004800002021-08-03 10:41AM EDT480.000.500.000.700.00-11267.82%
SAM210820P004900002021-07-28 10:21AM EDT490.000.540.004.800.00-607188.35%
SAM210820P005000002021-08-05 12:51PM EDT500.000.350.050.90-0.33-48.53%13662.74%
SAM210820P005100002021-08-04 2:47PM EDT510.000.500.054.30-0.25-33.33%22076.87%
SAM210820P005200002021-08-05 12:39PM EDT520.000.450.203.30-0.15-25.00%3268.92%
SAM210820P005300002021-07-26 10:20AM EDT530.000.700.004.300.00-1867.22%
SAM210820P005400002021-08-03 12:54PM EDT540.000.700.104.300.00-3662.88%
SAM210820P005500002021-08-04 3:29PM EDT550.001.050.101.200.00-52151.25%
SAM210820P005600002021-08-04 3:11PM EDT560.002.100.052.150.00-115253.35%
SAM210820P005700002021-08-05 1:18PM EDT570.001.301.051.65-0.70-35.00%254845.89%
SAM210820P005800002021-08-05 12:42PM EDT580.001.971.802.25-0.78-28.36%42244.71%
SAM210820P005900002021-08-05 1:13PM EDT590.002.802.503.00+0.13+4.87%210843.37%
SAM210820P006000002021-08-05 1:14PM EDT600.003.503.404.00-0.69-16.47%1528342.09%
SAM210820P006100002021-08-05 1:18PM EDT610.004.804.805.30+0.23+5.03%179840.81%
SAM210820P006200002021-08-05 11:01AM EDT620.006.846.407.10-0.96-12.31%108639.86%
SAM210820P006300002021-08-05 10:14AM EDT630.0010.158.609.80+0.15+1.50%721539.78%
SAM210820P006400002021-08-05 11:07AM EDT640.0011.7011.4012.50-1.30-10.00%2278838.41%
SAM210820P006500002021-08-05 12:47PM EDT650.0015.4015.0016.00-2.20-12.50%1243937.37%
SAM210820P006600002021-08-05 11:59AM EDT660.0020.5519.2020.60-0.25-1.20%5217337.00%
SAM210820P006700002021-08-05 11:59AM EDT670.0025.7524.7026.30-1.10-4.10%411537.24%
SAM210820P006800002021-08-05 10:03AM EDT680.0033.0129.3032.30+0.51+1.57%130736.63%
SAM210820P006900002021-08-04 11:55AM EDT690.0039.8037.4040.70+9.23+30.19%326439.51%
SAM210820P007000002021-08-05 12:29PM EDT700.0046.0043.7048.10-2.10-4.37%1530939.29%
SAM210820P007100002021-08-05 10:18AM EDT710.0060.4052.0055.90+5.53+10.08%427438.70%
SAM210820P007200002021-08-04 3:37PM EDT720.0062.0060.6064.700.00-427339.64%
SAM210820P007300002021-08-05 9:40AM EDT730.0070.0069.5073.40-1.94-2.70%33439.23%
SAM210820P007400002021-08-05 12:59PM EDT740.0081.7479.0083.00+12.74+18.46%105641.30%
SAM210820P007500002021-08-04 3:17PM EDT750.0090.2488.5092.900.00-37744.32%
SAM210820P007600002021-08-04 3:52PM EDT760.00100.0798.50104.600.00-49654.58%
SAM210820P007700002021-07-30 2:01PM EDT770.0063.00108.00112.900.00-12950.89%
SAM210820P007800002021-08-04 3:52PM EDT780.00119.57118.00122.500.00-86551.94%
SAM210820P007900002021-07-30 12:26PM EDT790.00120.50128.00132.500.00-1016854.93%
SAM210820P008000002021-08-05 12:02PM EDT800.00140.00138.00143.60+4.00+2.94%59163.61%
SAM210820P008100002021-08-05 11:52AM EDT810.00150.97147.50152.30+1.88+1.26%155359.46%
SAM210820P008200002021-08-05 11:52AM EDT820.00161.00157.50162.30+22.40+16.16%1610762.21%
SAM210820P008300002021-08-05 10:43AM EDT830.00172.50167.50172.40+58.50+51.32%55465.56%
SAM210820P008400002021-08-05 10:43AM EDT840.00182.50177.50182.50+16.73+10.09%52468.88%
SAM210820P008500002021-08-04 3:11PM EDT850.00188.00187.50193.10+1.25+0.67%57675.26%
SAM210820P008600002021-08-04 2:12PM EDT860.00194.28197.50202.500.00-712674.06%
SAM210820P008700002021-08-03 3:52PM EDT870.00192.50207.50212.500.00-119476.57%
SAM210820P008800002021-08-04 1:15PM EDT880.00208.80214.20223.600.00-114386.02%
SAM210820P008900002021-08-05 12:36PM EDT890.00228.65223.20232.60-0.85-0.37%2226282.19%
SAM210820P009000002021-08-05 11:45AM EDT900.00241.18237.50244.20+3.18+1.34%216365.48%
SAM210820P009100002021-08-05 10:03AM EDT910.00251.94247.50252.10+22.44+9.78%299182.96%
SAM210820P009200002021-08-05 10:45AM EDT920.00261.00257.50262.20+3.00+1.16%225986.06%
SAM210820P009300002021-08-05 10:20AM EDT930.00269.92267.60272.40+28.92+12.00%21589.97%
SAM210820P009400002021-08-03 2:24PM EDT940.00276.88277.50282.50+17.88+6.90%16692.99%
SAM210820P009500002021-08-03 11:55AM EDT950.00289.75284.80294.700.00-162109.46%
SAM210820P009600002021-07-29 11:17AM EDT960.00245.50297.60302.500.00-210497.34%
SAM210820P009700002021-07-29 11:17AM EDT970.00306.87307.50312.50+28.37+10.19%116099.46%
SAM210820P009800002021-08-04 10:17AM EDT980.00292.00317.60322.500.00-518101.56%
SAM210820P009900002021-08-03 12:52PM EDT990.00295.64327.50332.500.00-58103.61%
SAM210820P010000002021-08-04 10:23AM EDT1,000.00312.00337.50342.500.00-532105.65%
SAM210820P010100002021-07-28 1:38PM EDT1,010.00294.50347.60352.500.00-226107.65%
SAM210820P010200002021-08-03 1:56PM EDT1,020.00340.25357.50362.500.00-185109.63%
SAM210820P010300002021-07-23 1:41PM EDT1,030.00316.80367.50372.500.00-21111.58%
SAM210820P010400002021-07-23 10:03AM EDT1,040.00337.28377.60382.500.00-74113.50%
SAM210820P010500002021-08-05 9:45AM EDT1,050.00389.00387.50392.50+52.88+15.73%217115.41%
SAM210820P010600002021-07-26 2:41PM EDT1,060.00328.38397.50402.500.00-34117.29%
SAM210820P010700002021-08-03 1:07PM EDT1,070.00377.84407.50412.500.00-48119.13%
SAM210820P010800002021-08-03 2:36PM EDT1,080.00397.48415.90425.800.00-2396.97%
SAM210820P010900002021-07-28 10:00AM EDT1,090.00374.48425.30435.200.00-51142.51%
SAM210820P011000002021-08-03 2:36PM EDT1,100.00417.52437.50442.500.00-116124.54%
SAM210820P011100002021-07-23 11:12AM EDT1,110.00390.60445.50455.300.00-32147.00%
SAM210820P011200002021-07-22 2:56PM EDT1,120.00176.10457.60462.500.00-10128.03%
SAM210820P011400002021-07-30 11:48AM EDT1,140.00432.48477.60482.500.00-218131.45%
SAM210820P011500002021-07-23 3:54PM EDT1,150.00445.99487.70492.400.00-60132.08%
SAM210820P011600002021-07-22 2:45PM EDT1,160.00213.10497.70502.500.00-10134.78%
SAM210820P011700002021-07-22 1:55PM EDT1,170.00227.10507.50512.500.00-11136.41%
SAM210820P011800002021-07-13 12:39PM EDT1,180.00235.80517.50522.500.00-11138.04%
SAM210820P011900002021-07-23 9:41AM EDT1,190.00467.30527.50532.500.00-10139.64%
SAM210820P012000002021-07-22 3:29PM EDT1,200.00247.60534.40544.400.00-100157.39%
SAM210820P012100002021-07-12 11:48AM EDT1,210.00246.00547.60552.500.00-30142.80%
SAM210820P012200002021-06-23 3:58PM EDT1,220.00218.90515.20523.300.00--10.00%
SAM210820P012300002021-07-29 10:49AM EDT1,230.00517.07567.50572.500.00-10145.87%
SAM210820P012400002021-07-23 11:06AM EDT1,240.00519.30577.60582.500.00-42147.39%
SAM210820P012500002021-07-07 9:46AM EDT1,250.00313.50587.60592.500.00-20148.90%
SAM210820P012600002021-07-23 9:38AM EDT1,260.00522.00597.50602.500.00-20150.39%
SAM210820P012700002021-07-08 9:35AM EDT1,270.00339.10604.70614.500.00--0169.51%
SAM210820P012800002021-07-23 11:03AM EDT1,280.00566.00617.70622.500.00-20153.32%
SAM210820P012900002021-07-09 11:12AM EDT1,290.00314.50625.30635.200.00-10177.55%
SAM210820P013000002021-07-23 10:03AM EDT1,300.00599.00635.20645.100.00-21178.42%
SAM210820P013100002021-08-05 9:44AM EDT1,310.00649.50647.60652.50+279.50+75.54%10157.59%
SAM210820P013200002021-07-19 12:11AM EDT1,320.00373.50657.50662.500.00--0159.00%
SAM210820P013300002021-07-19 12:11AM EDT1,330.00409.90667.50672.500.00--0160.38%
SAM210820P013400002021-07-19 12:11AM EDT1,340.00419.80675.80685.600.00--0126.17%
SAM210820P013500002021-07-20 11:24AM EDT1,350.00408.10687.50692.500.00-10163.11%
SAM210820P013600002021-07-23 9:48AM EDT1,360.00646.10697.50702.500.00-20164.48%
SAM210820P013800002021-07-28 9:31AM EDT1,380.00665.00717.50722.500.00--0167.13%
SAM210820P013900002021-07-19 11:03AM EDT1,390.00448.50723.30733.200.00-10175.98%
SAM210820P014000002021-07-19 3:36PM EDT1,400.00454.10737.50742.500.00-10169.73%
SAM210820P014200002021-07-20 9:54AM EDT1,420.00481.50753.20763.000.00-10177.91%
SAM210820P014300002021-07-23 10:23AM EDT1,430.00721.50767.50772.300.00-30171.07%
SAM210820P014400002021-07-21 9:49AM EDT1,440.00487.10773.80783.600.00-10186.40%
SAM210820P014500002021-07-19 3:36PM EDT1,450.00504.00783.60793.300.00-21184.83%
SAM210820P014600002021-07-19 12:11AM EDT1,460.00512.50797.50802.500.00--0177.30%
SAM210820P014700002021-07-19 3:36PM EDT1,470.00523.60807.50812.500.00--0178.52%
SAM210820P014800002021-07-23 11:17AM EDT1,480.00759.90817.50822.000.00-30172.97%
SAM210820P014900002021-07-23 11:12AM EDT1,490.00769.90827.00832.000.00-10174.15%