Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
710.00+4.44 (+0.63%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210820C004700002021-07-19 10:17AM EDT470.00451.00236.50246.000.00-22291.21%
SAM210820C004800002021-07-26 9:33AM EDT480.00217.00226.50236.000.00-13187.13%
SAM210820C004900002021-07-19 9:47AM EDT490.00432.70216.50226.000.00-22283.15%
SAM210820C005000002021-07-23 10:19AM EDT500.00209.70206.50216.000.00-11279.22%
SAM210820C005100002021-07-19 12:11AM EDT510.00441.50196.50206.000.00---75.37%
SAM210820C005200002021-07-26 3:53PM EDT520.00205.39187.50196.000.00-1176.05%
SAM210820C005300002021-07-19 10:17AM EDT530.00391.50177.50186.000.00-1272.12%
SAM210820C005400002021-07-07 3:10PM EDT540.00428.80166.90176.000.00--165.87%
SAM210820C005500002021-07-23 9:35AM EDT550.00194.00157.40166.500.00-2265.81%
SAM210820C005800002021-07-23 9:42AM EDT580.00148.00127.50136.500.00-3254.68%
SAM210820C005900002021-07-23 9:42AM EDT590.00138.40119.00126.900.00-2355.66%
SAM210820C006000002021-07-27 9:52AM EDT600.00109.99108.00117.40-12.41-10.14%1350.58%
SAM210820C006100002021-07-26 9:31AM EDT610.0098.1099.60108.000.00-101751.01%
SAM210820C006200002021-07-27 3:56PM EDT620.0099.4089.5098.400.00-11160.30%
SAM210820C006300002021-07-28 3:25PM EDT630.0090.9080.5089.000.00-1356.95%
SAM210820C006400002021-07-28 1:39PM EDT640.0077.2371.6078.500.00-2350.91%
SAM210820C006500002021-07-30 1:42PM EDT650.0060.0062.7070.50-14.00-18.92%51650.33%
SAM210820C006600002021-07-26 11:10AM EDT660.0069.1154.8063.000.00-112750.02%
SAM210820C006700002021-07-29 2:37PM EDT670.0050.3646.2055.000.00-1848.11%
SAM210820C006800002021-07-30 10:41AM EDT680.0038.5041.0045.20-2.00-4.94%3942.62%
SAM210820C006900002021-07-30 3:09PM EDT690.0034.6535.2038.50-6.73-16.26%25141.85%
SAM210820C007000002021-07-30 3:47PM EDT700.0029.8529.4031.00+1.17+4.08%3938839.03%
SAM210820C007100002021-07-30 3:56PM EDT710.0024.6323.4025.40+1.83+8.03%5444538.32%
SAM210820C007200002021-07-30 3:46PM EDT720.0019.7718.8020.50+1.67+9.23%5660237.73%
SAM210820C007300002021-07-30 3:28PM EDT730.0014.6015.0016.70+0.40+2.82%3042837.88%
SAM210820C007400002021-07-30 2:59PM EDT740.0011.4011.8013.20+0.09+0.80%1512937.58%
SAM210820C007500002021-07-30 2:37PM EDT750.008.559.2010.40-0.55-6.04%1717537.54%
SAM210820C007600002021-07-30 3:15PM EDT760.007.566.908.00+1.11+17.21%75237.32%
SAM210820C007700002021-07-30 3:59PM EDT770.005.605.006.20-0.09-1.58%156337.43%
SAM210820C007800002021-07-30 3:13PM EDT780.004.553.205.10+0.75+19.74%34338.40%
SAM210820C007900002021-07-30 3:13PM EDT790.003.560.305.10+0.31+9.54%24141.77%
SAM210820C008000002021-07-30 3:49PM EDT800.003.102.503.40+0.35+12.73%7340040.04%
SAM210820C008100002021-07-30 2:12PM EDT810.002.321.902.80-0.33-12.45%87140.89%
SAM210820C008200002021-07-30 1:47PM EDT820.001.031.502.40-1.27-55.22%62542.09%
SAM210820C008300002021-07-30 9:30AM EDT830.001.750.052.60+0.05+2.94%121745.56%
SAM210820C008400002021-07-30 10:23AM EDT840.001.351.102.10-0.25-15.62%16545.94%
SAM210820C008500002021-07-30 12:19PM EDT850.001.601.001.60+0.15+10.34%1218345.79%
SAM210820C008600002021-07-30 1:04PM EDT860.001.101.051.55-0.20-15.38%12847.82%
SAM210820C008700002021-07-29 10:42AM EDT870.001.000.251.300.00-227748.47%
SAM210820C008800002021-07-30 2:14PM EDT880.001.200.854.10+0.45+60.00%311557.39%
SAM210820C008900002021-07-30 10:48AM EDT890.001.000.851.50+0.25+33.33%417751.84%
SAM210820C009000002021-07-30 3:28PM EDT900.001.070.701.20+0.07+7.00%1939952.03%
SAM210820C009100002021-07-30 1:18PM EDT910.001.001.001.50+0.10+11.11%134556.52%
SAM210820C009200002021-07-29 12:03PM EDT920.000.500.651.350.00-14356.41%
SAM210820C009300002021-07-30 3:46PM EDT930.001.000.853.00+0.19+23.46%27665.28%
SAM210820C009400002021-07-29 3:42PM EDT940.000.770.701.40-0.23-23.00%17260.68%
SAM210820C009500002021-07-29 2:27PM EDT950.000.720.500.85+0.07+10.77%310558.50%
SAM210820C009600002021-07-29 2:27PM EDT960.000.850.751.00+0.23+37.10%516962.60%
SAM210820C009700002021-07-27 3:16PM EDT970.000.700.600.850.00-135462.62%
SAM210820C009800002021-07-28 1:53PM EDT980.000.850.451.200.00-110365.55%
SAM210820C009900002021-07-27 2:52PM EDT990.000.150.001.250.00-16764.65%
SAM210820C010000002021-07-30 1:42PM EDT1,000.000.650.401.00+0.08+14.04%531067.33%
SAM210820C010100002021-07-27 9:30AM EDT1,010.000.500.251.60-0.50-50.00%22771.80%
SAM210820C010200002021-07-28 11:05AM EDT1,020.001.320.004.800.00-24685.75%
SAM210820C010300002021-07-30 3:28PM EDT1,030.002.500.204.90+1.75+233.33%19088.54%
SAM210820C010400002021-07-30 3:28PM EDT1,040.002.500.004.80+0.78+45.35%13489.36%
SAM210820C010500002021-07-28 11:57AM EDT1,050.002.470.101.250.00-139374.93%
SAM210820C010600002021-07-29 3:28PM EDT1,060.000.600.001.000.00-15373.49%
SAM210820C010700002021-07-26 12:09PM EDT1,070.001.100.154.800.00-32995.09%
SAM210820C010800002021-07-28 2:42PM EDT1,080.001.200.054.800.00-84196.45%
SAM210820C010900002021-07-23 11:43AM EDT1,090.001.900.054.800.00-83398.12%
SAM210820C011000002021-07-30 3:49PM EDT1,100.000.450.250.65+0.02+4.65%661078.22%
SAM210820C011100002021-07-30 12:09PM EDT1,110.000.450.150.75-0.10-18.18%54279.59%
SAM210820C011200002021-07-30 12:07PM EDT1,120.000.450.051.35+0.15+50.00%311385.57%
SAM210820C011300002021-07-23 2:06PM EDT1,130.000.980.004.800.00-3336104.43%
SAM210820C011400002021-07-26 11:05AM EDT1,140.001.650.004.800.00-475105.99%
SAM210820C011500002021-07-30 1:46PM EDT1,150.001.000.051.20+0.70+233.33%211388.43%
SAM210820C011600002021-07-26 10:09AM EDT1,160.002.080.004.800.00-423109.08%
SAM210820C011700002021-07-30 1:46PM EDT1,170.000.940.004.80-1.09-53.69%217110.60%
SAM210820C011800002021-07-27 3:28PM EDT1,180.000.400.054.800.00-130112.28%
SAM210820C011900002021-07-27 3:00PM EDT1,190.000.300.004.800.00-181113.57%
SAM210820C012000002021-07-30 3:10PM EDT1,200.000.100.050.30-0.06-37.50%560482.42%
SAM210820C012100002021-07-29 9:38AM EDT1,210.001.300.102.450.00-326105.81%
SAM210820C012200002021-07-30 3:29PM EDT1,220.000.300.004.80-0.43-58.90%314117.91%
SAM210820C012300002021-07-22 3:59PM EDT1,230.006.800.004.800.00-1526119.32%
SAM210820C012400002021-07-26 9:43AM EDT1,240.000.700.004.800.00-111120.73%
SAM210820C012500002021-07-30 2:26PM EDT1,250.000.100.100.40-0.20-66.67%27391.21%
SAM210820C012600002021-07-23 3:22PM EDT1,260.000.750.050.750.00-274397.17%
SAM210820C012700002021-07-22 2:38PM EDT1,270.005.460.054.800.00-412125.05%
SAM210820C012800002021-07-23 9:35AM EDT1,280.000.500.004.800.00-134126.17%
SAM210820C012900002021-07-23 1:40PM EDT1,290.000.510.001.000.00-325103.13%
SAM210820C013000002021-07-27 3:43PM EDT1,300.000.190.000.400.00-113594.53%
SAM210820C013100002021-07-23 9:58AM EDT1,310.000.100.004.800.00-38130.13%
SAM210820C013200002021-07-29 12:32PM EDT1,320.000.050.050.800.00-629104.54%
SAM210820C013300002021-07-22 3:33PM EDT1,330.004.300.004.800.00-37132.69%
SAM210820C013400002021-07-23 9:39AM EDT1,340.002.450.004.800.00-39133.95%
SAM210820C013500002021-07-30 10:33AM EDT1,350.000.100.000.050.00-157583.59%
SAM210820C013600002021-07-22 3:33PM EDT1,360.004.000.000.050.00-2884.38%
SAM210820C013700002021-07-30 11:54AM EDT1,370.000.050.000.05-3.95-98.75%1485.16%
SAM210820C013800002021-07-26 3:59PM EDT1,380.000.350.000.050.00-26685.94%
SAM210820C013900002021-07-02 9:38AM EDT1,390.002.000.000.050.00-5586.72%
SAM210820C014000002021-07-29 10:28AM EDT1,400.000.050.000.050.00-12387.50%
SAM210820C014200002021-07-23 10:11AM EDT1,420.000.400.000.050.00-171789.06%
SAM210820C014300002021-07-23 9:35AM EDT1,430.000.200.000.050.00-1290.23%
SAM210820C014500002021-07-23 9:34AM EDT1,450.000.050.000.050.00-1291.80%
SAM210820C014600002021-07-26 10:58AM EDT1,460.000.050.000.050.00-71892.58%
SAM210820C014700002021-07-23 3:31PM EDT1,470.000.250.000.050.00-212193.36%
SAM210820C014800002021-07-29 3:48PM EDT1,480.000.050.000.050.00-84594.14%
SAM210820C014900002021-07-27 12:13PM EDT1,490.000.050.000.050.00-441494.92%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210820P004100002021-07-29 11:42AM EDT410.000.250.000.30-0.05-16.67%13589.26%
SAM210820P004700002021-07-30 10:39AM EDT470.000.500.050.45+0.20+66.67%327072.75%
SAM210820P004800002021-07-27 11:03AM EDT480.000.500.000.750.00-21273.05%
SAM210820P004900002021-07-23 2:09PM EDT490.000.750.000.750.00-203169.58%
SAM210820P005000002021-07-30 12:32PM EDT500.000.350.050.80-0.13-27.08%23467.29%
SAM210820P005100002021-07-30 9:53AM EDT510.000.550.400.70-0.15-21.43%11466.26%
SAM210820P005200002021-07-19 12:11AM EDT520.000.800.001.100.00-1262.84%
SAM210820P005300002021-07-26 10:20AM EDT530.000.700.001.150.00-1859.86%
SAM210820P005400002021-07-27 10:06AM EDT540.000.800.000.85-0.05-5.88%1454.05%
SAM210820P005500002021-07-28 2:10PM EDT550.001.000.201.100.00-11554.20%
SAM210820P005600002021-07-30 1:47PM EDT560.000.650.600.90-0.63-49.22%643752.08%
SAM210820P005700002021-07-30 10:28AM EDT570.001.090.501.50-0.11-9.17%15251.20%
SAM210820P005800002021-07-29 9:53AM EDT580.001.000.054.800.00-1957.04%
SAM210820P005900002021-07-30 11:11AM EDT590.001.550.552.00+0.05+3.33%18650.93%
SAM210820P006000002021-07-30 10:48AM EDT600.001.851.002.05-0.09-4.64%425647.46%
SAM210820P006100002021-07-30 2:53PM EDT610.002.001.602.55-0.32-13.79%29646.05%
SAM210820P006200002021-07-30 2:23PM EDT620.002.722.003.10-0.48-15.00%26444.37%
SAM210820P006300002021-07-29 1:23PM EDT630.004.203.003.700.00-314942.44%
SAM210820P006400002021-07-30 3:39PM EDT640.005.003.404.90-0.40-7.41%376541.85%
SAM210820P006500002021-07-30 3:15PM EDT650.005.974.607.50-0.64-9.68%1140443.80%
SAM210820P006600002021-07-30 2:55PM EDT660.007.457.008.30-1.15-13.37%199040.69%
SAM210820P006700002021-07-30 3:59PM EDT670.009.508.6010.80-2.00-17.39%109740.47%
SAM210820P006800002021-07-30 11:55AM EDT680.0013.2311.5013.70-0.47-3.43%829140.07%
SAM210820P006900002021-07-30 3:33PM EDT690.0016.4014.6017.70-1.40-7.87%1125440.57%
SAM210820P007000002021-07-30 3:59PM EDT700.0019.2018.6021.30-1.90-9.00%2632739.50%
SAM210820P007100002021-07-30 3:01PM EDT710.0027.1019.3026.90+2.40+9.72%728140.59%
SAM210820P007200002021-07-28 12:40PM EDT720.0031.0024.0031.300.00-3028038.95%
SAM210820P007300002021-07-29 3:45PM EDT730.0036.9031.9036.50-0.46-1.23%13737.57%
SAM210820P007400002021-07-30 2:59PM EDT740.0044.4037.1043.30+2.40+5.71%45937.75%
SAM210820P007500002021-07-29 3:47PM EDT750.0051.0044.0051.000.00-108338.61%
SAM210820P007600002021-07-28 12:44PM EDT760.0057.4251.0058.900.00-29939.08%
SAM210820P007700002021-07-30 2:01PM EDT770.0069.2560.5068.70+4.47+6.90%23242.71%
SAM210820P007800002021-07-30 2:01PM EDT780.0078.2569.0077.00+6.81+9.53%46342.88%
SAM210820P007900002021-07-30 12:26PM EDT790.0086.7478.0086.20+15.02+20.94%215944.53%
SAM210820P008000002021-07-30 12:12PM EDT800.0095.5087.5095.70-0.95-0.98%19646.61%
SAM210820P008100002021-07-28 2:54PM EDT810.0095.5097.00105.600.00-15849.53%
SAM210820P008200002021-07-26 3:20PM EDT820.00102.75106.50115.700.00-110952.89%
SAM210820P008300002021-07-26 3:20PM EDT830.00114.00116.00124.500.00-205452.31%
SAM210820P008400002021-07-27 11:13AM EDT840.00127.83126.00135.000.00-22556.72%
SAM210820P008500002021-07-29 3:44PM EDT850.00144.18136.00144.300.00-247657.21%
SAM210820P008600002021-07-30 10:54AM EDT860.00151.50145.50154.60+4.50+3.06%613060.91%
SAM210820P008700002021-07-29 3:44PM EDT870.00165.50155.50164.80+1.67+1.02%219664.23%
SAM210820P008800002021-07-29 2:52PM EDT880.00175.45165.50174.80+0.65+0.37%216066.82%
SAM210820P008900002021-07-29 2:52PM EDT890.00186.50175.50184.30+1.72+0.93%229667.52%
SAM210820P009000002021-07-29 12:51PM EDT900.00196.49185.50194.80+4.24+2.21%335871.83%
SAM210820P009100002021-07-29 3:12PM EDT910.00208.90195.50203.50+3.69+1.80%1511169.06%
SAM210820P009200002021-07-28 1:18PM EDT920.00214.43205.00213.30+6.00+2.88%19970.45%
SAM210820P009300002021-07-29 1:24PM EDT930.00227.00215.00224.000.00-36075.76%
SAM210820P009400002021-07-23 3:25PM EDT940.00231.59225.00234.500.00-1011480.08%
SAM210820P009500002021-07-30 3:15PM EDT950.00240.00235.00243.70+11.82+5.18%18378.87%
SAM210820P009600002021-07-27 9:30AM EDT960.00245.50245.00254.400.00-210684.09%
SAM210820P009700002021-07-23 2:25PM EDT970.00255.50255.00263.700.00-116183.11%
SAM210820P009800002021-07-28 2:18PM EDT980.00271.00265.00274.30+3.00+1.12%22587.92%
SAM210820P009900002021-07-23 9:41AM EDT990.00264.26275.00283.500.00-11786.23%
SAM210820P010000002021-07-28 1:32PM EDT1,000.00297.16285.50293.40+7.66+2.65%103687.71%
SAM210820P010100002021-07-28 1:38PM EDT1,010.00300.00295.00304.400.00-154894.51%
SAM210820P010200002021-07-23 11:25AM EDT1,020.00291.90305.00314.100.00-212695.09%
SAM210820P010300002021-07-23 1:41PM EDT1,030.00316.80315.00324.300.00-2897.99%
SAM210820P010400002021-07-23 10:03AM EDT1,040.00337.28325.00334.300.00-71499.90%
SAM210820P010500002021-07-26 3:25PM EDT1,050.00322.00335.00344.100.00-128100.83%
SAM210820P010600002021-07-26 2:41PM EDT1,060.00328.38344.70354.500.00-311104.63%
SAM210820P010700002021-07-23 3:22PM EDT1,070.00350.50354.60364.500.00-1615106.48%
SAM210820P010800002021-07-27 10:43AM EDT1,080.00362.32364.60374.500.00-126108.31%
SAM210820P010900002021-07-28 10:00AM EDT1,090.00374.48374.60384.500.00-511110.11%
SAM210820P011000002021-07-30 11:48AM EDT1,100.00392.51384.70394.50+8.00+2.08%229111.89%
SAM210820P011100002021-07-23 11:12AM EDT1,110.00390.60394.70404.500.00-37113.64%
SAM210820P011200002021-07-22 2:56PM EDT1,120.00176.10404.60414.500.00-12115.37%
SAM210820P011400002021-07-30 11:48AM EDT1,140.00432.48424.60434.40+220.74+104.25%220118.25%
SAM210820P011500002021-07-23 3:54PM EDT1,150.00445.99434.60444.400.00-63119.92%
SAM210820P011600002021-07-22 2:45PM EDT1,160.00213.10444.60454.400.00-11121.56%
SAM210820P011700002021-07-22 1:55PM EDT1,170.00227.10454.60464.400.00-12123.18%
SAM210820P011800002021-07-13 12:39PM EDT1,180.00235.80464.60474.400.00-12124.78%
SAM210820P011900002021-07-23 9:41AM EDT1,190.00467.30474.60484.400.00-10126.37%
SAM210820P012000002021-07-22 3:29PM EDT1,200.00247.60484.60494.400.00-100127.94%
SAM210820P012100002021-07-12 11:48AM EDT1,210.00246.00494.50504.400.00-31129.48%
SAM210820P012200002021-06-23 3:58PM EDT1,220.00218.90515.20523.300.00--1152.45%
SAM210820P012300002021-07-29 10:49AM EDT1,230.00517.07514.50524.400.00-10132.53%
SAM210820P012400002021-07-23 11:06AM EDT1,240.00519.30524.50534.400.00-42134.02%
SAM210820P012500002021-07-07 9:46AM EDT1,250.00313.50534.50544.300.00-20134.94%
SAM210820P012600002021-07-23 9:38AM EDT1,260.00522.00544.50554.400.00-21136.97%
SAM210820P012700002021-07-08 9:35AM EDT1,270.00339.10554.50564.300.00--0137.84%
SAM210820P012800002021-07-23 11:03AM EDT1,280.00566.00564.50574.300.00-20139.27%
SAM210820P012900002021-07-09 11:12AM EDT1,290.00314.50574.50584.300.00-10140.69%
SAM210820P013000002021-07-23 10:03AM EDT1,300.00599.00584.50594.000.00-23140.27%
SAM210820P013100002021-07-21 12:12PM EDT1,310.00370.00594.50604.000.00-10141.65%
SAM210820P013200002021-07-19 12:11AM EDT1,320.00373.50604.50614.000.00--0143.02%
SAM210820P013300002021-07-19 12:11AM EDT1,330.00409.90614.50624.000.00--0144.36%
SAM210820P013400002021-07-19 12:11AM EDT1,340.00419.80624.50634.300.00--0147.55%
SAM210820P013500002021-07-20 11:24AM EDT1,350.00408.10634.50644.300.00-10148.88%
SAM210820P013600002021-07-23 9:48AM EDT1,360.00646.10644.50654.000.00-20148.33%
SAM210820P013900002021-07-19 11:03AM EDT1,390.00448.50674.50684.000.00-10152.17%
SAM210820P014000002021-07-19 3:36PM EDT1,400.00454.10684.50694.000.00-10153.43%
SAM210820P014200002021-07-20 9:54AM EDT1,420.00481.50704.50714.000.00-10155.92%
SAM210820P014300002021-07-23 10:23AM EDT1,430.00721.50714.50724.000.00-30157.14%
SAM210820P014400002021-07-21 9:49AM EDT1,440.00487.10724.50734.000.00-10158.35%
SAM210820P014500002021-07-19 3:36PM EDT1,450.00504.00734.50744.000.00-21159.56%
SAM210820P014600002021-07-19 12:11AM EDT1,460.00512.50744.50754.000.00--0160.75%
SAM210820P014700002021-07-19 3:36PM EDT1,470.00523.60754.50764.000.00--0161.93%
SAM210820P014800002021-07-23 11:17AM EDT1,480.00759.90764.50774.000.00-30163.10%
SAM210820P014900002021-07-23 11:12AM EDT1,490.00769.90774.50784.000.00-10164.26%