Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
525.64+8.42 (+1.63%)
At close: 4:00PM EDT
525.00 -0.64 (-0.12%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211119C002700002021-10-18 2:19AM EDT270.00258.00251.50261.000.00--1112.84%
SAM211119C003900002021-09-27 9:50AM EDT390.00136.00132.10139.900.00-1151.12%
SAM211119C004000002021-10-22 10:13AM EDT400.00117.51122.10130.30+7.11+6.44%12450.61%
SAM211119C004400002021-10-22 11:26AM EDT440.0085.5083.8090.50+5.40+6.74%1257.77%
SAM211119C004500002021-10-22 10:10AM EDT450.0074.0074.5081.40-39.65-34.89%71155.45%
SAM211119C004600002021-10-19 9:46AM EDT460.0061.8767.0073.800.00-1256.85%
SAM211119C004700002021-10-20 1:47PM EDT470.0061.0057.1064.100.00-5551.71%
SAM211119C004900002021-10-22 11:26AM EDT490.0045.4044.4048.50+0.20+0.44%91149.10%
SAM211119C005000002021-10-22 3:49PM EDT500.0039.1035.2041.00-5.90-13.11%16220147.14%
SAM211119C005100002021-10-22 3:58PM EDT510.0031.8031.0033.40-7.20-18.46%9314644.17%
SAM211119C005200002021-10-22 3:42PM EDT520.0027.2025.4027.50-7.46-21.52%14421043.35%
SAM211119C005300002021-10-22 3:55PM EDT530.0020.5019.9021.90-5.01-19.64%11215241.96%
SAM211119C005400002021-10-22 3:49PM EDT540.0017.2015.9017.80-9.80-36.30%15815142.07%
SAM211119C005500002021-10-22 3:59PM EDT550.0012.7013.4014.00-10.30-44.78%46045241.60%
SAM211119C005600002021-10-22 3:47PM EDT560.0010.9710.1011.30-9.83-47.26%26216042.11%
SAM211119C005700002021-10-22 3:56PM EDT570.008.207.408.90-8.77-51.68%6114242.24%
SAM211119C005800002021-10-22 3:54PM EDT580.006.205.906.90-8.63-58.19%25411842.27%
SAM211119C005900002021-10-22 3:29PM EDT590.006.104.405.40-7.22-54.20%8219142.59%
SAM211119C006000002021-10-22 3:58PM EDT600.004.004.004.40-7.60-65.52%53345143.52%
SAM211119C006100002021-10-22 3:10PM EDT610.003.602.953.60-5.47-60.31%554744.46%
SAM211119C006200002021-10-22 3:20PM EDT620.002.932.254.40-6.07-67.44%6311850.59%
SAM211119C006300002021-10-22 3:20PM EDT630.002.421.852.50-5.28-68.57%677646.58%
SAM211119C006400002021-10-22 1:58PM EDT640.001.901.502.55-4.40-69.84%274249.78%
SAM211119C006500002021-10-22 3:47PM EDT650.001.481.401.90-4.72-76.13%23225349.35%
SAM211119C006600002021-10-22 2:10PM EDT660.001.601.051.75-3.50-68.63%6212251.18%
SAM211119C006700002021-10-22 3:57PM EDT670.001.101.001.55-3.73-77.23%82350.59%
SAM211119C006800002021-10-22 3:11PM EDT680.001.130.751.40-2.17-65.76%534951.43%
SAM211119C006900002021-10-22 3:32PM EDT690.001.200.601.45-1.30-52.00%173153.32%
SAM211119C007000002021-10-22 3:58PM EDT700.000.900.901.00-2.60-74.29%23857254.88%
SAM211119C007100002021-10-22 1:06PM EDT710.000.800.501.40-2.20-73.33%164457.08%
SAM211119C007200002021-10-22 11:15AM EDT720.000.650.352.10-2.15-76.79%152361.79%
SAM211119C007300002021-10-22 10:49AM EDT730.000.500.151.55-1.70-77.27%21960.25%
SAM211119C007400002021-10-21 2:59PM EDT740.000.740.051.35-0.56-43.08%41960.47%
SAM211119C007500002021-10-22 3:50PM EDT750.000.430.401.20-2.82-86.77%1910063.70%
SAM211119C007600002021-10-22 1:24PM EDT760.000.600.101.35-1.10-64.71%51164.67%
SAM211119C007700002021-10-22 9:45AM EDT770.001.050.401.20-1.00-48.78%161367.53%
SAM211119C007800002021-10-22 11:36AM EDT780.000.580.101.80-1.37-70.26%21171.24%
SAM211119C007900002021-10-22 9:51AM EDT790.000.100.051.90-1.90-95.00%4773.41%
SAM211119C008000002021-10-22 3:54PM EDT800.000.400.300.50-1.50-78.95%38020166.48%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211119P002700002021-10-21 3:55PM EDT270.000.100.000.250.00-1293.07%
SAM211119P002800002021-10-18 2:19AM EDT280.002.370.004.800.00--1134.47%
SAM211119P002900002021-10-22 10:28AM EDT290.000.100.000.30-0.10-50.00%32785.45%
SAM211119P003000002021-10-22 3:46PM EDT300.000.190.100.40-0.01-5.00%15733185.84%
SAM211119P003100002021-10-12 3:51PM EDT310.001.130.000.450.00--280.27%
SAM211119P003200002021-10-18 2:19AM EDT320.000.010.000.650.00--179.39%
SAM211119P003300002021-10-22 10:28AM EDT330.000.250.051.00-0.30-54.55%3680.03%
SAM211119P003400002021-10-18 10:19AM EDT340.001.300.000.850.00-5973.24%
SAM211119P003500002021-10-22 12:45PM EDT350.000.100.100.50-0.65-86.67%10621265.72%
SAM211119P003600002021-10-22 9:40AM EDT360.000.150.050.40-0.85-85.00%22559.38%
SAM211119P003700002021-10-22 1:33PM EDT370.000.220.050.55-0.83-79.05%42357.62%
SAM211119P003800002021-10-22 3:33PM EDT380.000.320.300.55-1.18-78.67%2110656.40%
SAM211119P003900002021-10-22 2:31PM EDT390.000.420.000.60-1.75-80.65%6015755.27%
SAM211119P004000002021-10-22 3:58PM EDT400.000.700.500.70-2.32-76.82%15030451.22%
SAM211119P004100002021-10-22 3:36PM EDT410.000.900.701.20-2.57-74.06%4812951.12%
SAM211119P004200002021-10-22 3:24PM EDT420.001.051.001.55-3.75-78.12%21824551.71%
SAM211119P004300002021-10-22 3:53PM EDT430.001.601.452.00-4.20-72.41%21038850.04%
SAM211119P004400002021-10-22 3:52PM EDT440.002.001.902.70-5.98-74.94%23036748.98%
SAM211119P004500002021-10-22 3:59PM EDT450.003.102.603.40-6.87-68.91%23226247.11%
SAM211119P004600002021-10-22 3:56PM EDT460.004.153.304.30-7.95-65.70%11911045.31%
SAM211119P004700002021-10-22 3:43PM EDT470.005.184.905.80-11.02-68.02%14011644.59%
SAM211119P004800002021-10-22 3:59PM EDT480.006.956.407.70-12.65-64.54%8411143.87%
SAM211119P004900002021-10-22 3:59PM EDT490.009.458.6010.00-12.68-57.30%12113343.01%
SAM211119P005000002021-10-22 3:53PM EDT500.0013.5011.2012.90-12.70-48.47%11045442.32%
SAM211119P005100002021-10-22 3:35PM EDT510.0014.1014.8016.40-17.75-55.73%5619741.66%
SAM211119P005200002021-10-22 3:53PM EDT520.0020.7018.5020.90-17.99-46.50%13819941.65%
SAM211119P005300002021-10-22 3:49PM EDT530.0024.5023.5026.00-20.20-45.19%2811441.51%
SAM211119P005400002021-10-22 3:48PM EDT540.0028.7029.5031.80-19.30-40.21%7512741.43%
SAM211119P005500002021-10-22 3:53PM EDT550.0038.1035.6039.30-16.55-30.28%1732643.35%
SAM211119P005600002021-10-22 3:48PM EDT560.0042.1541.1046.30-20.45-32.67%37043.38%
SAM211119P005700002021-10-19 1:48PM EDT570.0072.0048.3054.800.00-330645.52%
SAM211119P005800002021-10-12 11:06AM EDT580.0065.7256.5064.000.00-62248.58%
SAM211119P005900002021-10-15 9:45AM EDT590.0078.0564.0073.100.00-11850.99%
SAM211119P006000002021-10-22 11:26AM EDT600.0082.0073.0081.50-10.00-10.87%33551.19%
SAM211119P006100002021-10-22 10:25AM EDT610.0096.4084.8091.70-0.60-0.62%12155.62%
SAM211119P006200002021-10-22 12:11PM EDT620.0090.7893.00101.00-13.62-13.05%21957.43%
SAM211119P006300002021-10-22 10:29AM EDT630.00119.63102.00110.50+6.23+5.49%6659.52%
SAM211119P006400002021-10-22 10:29AM EDT640.00129.31113.80120.50+8.57+7.10%5450.88%
SAM211119P006500002021-10-13 2:43PM EDT650.00130.23122.00130.000.00-111464.59%
SAM211119P006600002021-10-07 11:35AM EDT660.00118.54132.00140.000.00-11750.54%
SAM211119P006700002021-09-20 12:02AM EDT670.00154.25142.00150.000.00--453.13%
SAM211119P006800002021-10-14 3:49PM EDT680.00156.74152.10159.400.00-21153.92%
SAM211119P006900002021-10-21 3:15PM EDT690.00180.30161.00169.000.00-1272.93%
SAM211119P007000002021-10-21 3:15PM EDT700.00204.72171.40179.50+19.30+10.41%2656.21%
SAM211119P007100002021-10-07 3:46PM EDT710.00165.20181.70189.500.00-1259.75%
SAM211119P007200002021-09-09 12:17PM EDT720.00189.80181.80190.000.00--10.00%
SAM211119P007500002021-10-22 11:26AM EDT750.00226.50221.10229.00+4.54+2.05%5362.38%
SAM211119P007800002021-10-22 11:15AM EDT780.00247.00250.50259.00-28.76-10.43%1262.99%