Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,088.32+57.51 (+5.58%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210319C004400002021-03-04 10:50AM EST440.00585.400.000.000.00--00.00%
SAM210319C004500002021-02-12 10:16AM EST450.00676.00628.00638.000.00-100.00%
SAM210319C004600002021-02-25 2:53PM EST460.00588.000.000.000.00--00.00%
SAM210319C004700002020-12-14 11:33AM EST470.00467.43449.30458.500.00-100.00%
SAM210319C004800002021-02-16 12:12AM EST480.00646.000.000.000.00--00.00%
SAM210319C004900002021-02-26 9:34AM EST490.00565.000.000.000.00-100.00%
SAM210319C005000002021-03-04 9:53AM EST500.00521.500.000.000.00-100.00%
SAM210319C005100002021-01-22 10:55AM EST510.00410.29598.00607.500.00-13343.91%
SAM210319C005200002021-03-04 10:36AM EST520.00485.500.000.000.00--00.00%
SAM210319C005300002021-02-23 9:34AM EST530.00470.500.000.000.00-100.00%
SAM210319C005400002021-03-04 9:53AM EST540.00482.000.000.000.00-100.00%
SAM210319C005500002020-09-28 10:58AM EST550.00361.00485.10495.000.00-210.00%
SAM210319C005600002021-03-04 9:53AM EST560.00462.000.000.000.00--00.00%
SAM210319C005700002021-03-04 10:36AM EST570.00435.500.000.000.00--00.00%
SAM210319C005800002021-03-04 10:11AM EST580.00419.500.000.000.00--00.00%
SAM210319C005900002021-03-03 10:12AM EST590.00467.000.000.000.00-100.00%
SAM210319C006000002021-03-04 10:11AM EST600.00399.500.000.000.00-100.00%
SAM210319C006200002021-02-16 9:40AM EST620.00557.500.000.000.00-200.00%
SAM210319C006300002021-03-04 9:57AM EST630.00389.000.000.000.00--00.00%
SAM210319C006400002021-03-05 1:07PM EST640.00433.500.000.000.00-200.00%
SAM210319C006500002021-02-16 9:40AM EST650.00527.500.000.000.00-100.00%
SAM210319C006600002021-03-05 1:07PM EST660.00413.500.000.000.00-100.00%
SAM210319C006700002021-02-24 9:37AM EST670.00351.000.000.000.00-200.00%
SAM210319C006800002021-01-05 3:54PM EST680.00296.00399.00408.000.00-150.00%
SAM210319C006900002021-02-26 11:16AM EST690.00325.000.000.000.00-100.00%
SAM210319C007000002021-02-19 10:22AM EST700.00438.160.000.000.00-100.00%
SAM210319C007100002021-03-03 10:01AM EST710.00351.500.000.000.00-100.00%
SAM210319C007200002021-03-03 10:01AM EST720.00341.500.000.000.00-300.00%
SAM210319C007300002021-03-03 10:01AM EST730.00331.500.000.000.00-100.00%
SAM210319C007400002021-03-01 9:49AM EST740.00329.500.000.000.00-100.00%
SAM210319C007500002021-03-01 9:49AM EST750.00320.000.000.000.00-100.00%
SAM210319C007600002020-10-23 9:18AM EST760.00315.94202.40208.800.00-520.00%
SAM210319C007700002021-02-26 11:16AM EST770.00245.500.000.000.00-100.00%
SAM210319C007800002021-03-04 9:57AM EST780.00239.600.000.000.00-100.00%
SAM210319C007900002021-03-04 9:53AM EST790.00232.500.000.000.00-100.00%
SAM210319C008000002021-02-08 11:37AM EST800.00350.630.000.000.00-100.00%
SAM210319C008100002020-09-22 9:57AM EST810.00160.690.000.000.00-200.00%
SAM210319C008200002021-02-04 9:53AM EST820.00252.75264.00272.500.00-1299.15%
SAM210319C008300002020-08-25 2:26PM EST830.00144.00138.70145.500.00-130.00%
SAM210319C008400002021-02-24 10:33AM EST840.00203.500.000.000.00-400.00%
SAM210319C008500002021-02-25 10:17AM EST850.00242.070.000.000.00-500.00%
SAM210319C008600002021-03-02 12:37PM EST860.00222.140.000.000.00-600.00%
SAM210319C008700002021-02-01 10:45AM EST870.00120.00191.00201.000.00-1140.00%
SAM210319C008800002021-03-04 2:23PM EST880.00129.100.000.000.00-1500.00%
SAM210319C008900002021-02-23 9:44AM EST890.00107.580.000.000.00-200.00%
SAM210319C009000002021-03-04 2:23PM EST900.00111.600.000.000.00-1500.00%
SAM210319C009100002021-03-02 2:29PM EST910.00176.150.000.000.00-300.00%
SAM210319C009200002021-03-05 9:32AM EST920.00124.590.000.000.00-100.00%
SAM210319C009300002021-03-05 12:35PM EST930.00143.400.000.000.00-100.00%
SAM210319C009400002021-02-16 11:42AM EST940.00243.860.000.000.00-300.00%
SAM210319C009500002021-03-05 10:00AM EST950.00106.500.000.000.00-200.00%
SAM210319C009600002021-02-26 12:43PM EST960.0097.000.000.000.00-100.00%
SAM210319C009700002021-02-25 10:45AM EST970.00122.830.000.000.00-100.00%
SAM210319C009800002021-03-02 3:34PM EST980.0098.800.000.000.00-300.00%
SAM210319C009900002021-03-05 2:10PM EST990.0097.250.000.000.00-100.00%
SAM210319C010000002021-03-05 10:36AM EST1,000.0059.060.000.000.00-2500.00%
SAM210319C010200002021-03-05 11:30AM EST1,020.0047.900.000.000.00-100.00%
SAM210319C010400002021-03-05 12:16PM EST1,040.0047.500.000.000.00-400.00%
SAM210319C010500002021-03-05 12:26PM EST1,050.0040.000.000.000.00-500.00%
SAM210319C010600002021-03-05 12:45PM EST1,060.0053.100.000.000.00-1100.00%
SAM210319C010800002021-03-05 3:41PM EST1,080.0042.320.000.000.00-4300.00%
SAM210319C011000002021-03-05 2:01PM EST1,100.0033.120.000.000.00-901.56%
SAM210319C011200002021-03-05 1:30PM EST1,120.0024.850.000.000.00-403.13%
SAM210319C011400002021-03-05 3:45PM EST1,140.0016.700.000.000.00-606.25%
SAM210319C011500002021-03-04 10:32AM EST1,150.005.270.000.000.00-1306.25%
SAM210319C011600002021-03-04 10:27AM EST1,160.0010.000.000.000.00-106.25%
SAM210319C011800002021-03-02 3:27PM EST1,180.008.050.000.000.00-106.25%
SAM210319C012000002021-03-05 1:46PM EST1,200.007.800.000.000.00-1012.50%
SAM210319C012200002021-03-05 3:46PM EST1,220.005.900.000.000.00-5012.50%
SAM210319C012400002021-03-04 3:50PM EST1,240.005.830.000.000.00-15012.50%
SAM210319C012600002021-03-01 1:14PM EST1,260.004.720.000.000.00-2012.50%
SAM210319C012800002021-03-01 1:12PM EST1,280.003.070.000.000.00-1012.50%
SAM210319C013000002021-03-04 9:37AM EST1,300.000.010.000.000.00-1025.00%
SAM210319C013200002021-02-22 2:38PM EST1,320.002.540.000.000.00-11025.00%
SAM210319C013400002021-03-04 3:50PM EST1,340.004.580.000.000.00-5025.00%
SAM210319C013600002021-02-23 9:30AM EST1,360.005.250.000.000.00-1025.00%
SAM210319C013800002021-03-04 3:50PM EST1,380.001.250.000.000.00-1025.00%
SAM210319C014000002021-03-01 2:50PM EST1,400.001.000.000.000.00-10025.00%
SAM210319C014200002021-02-25 9:30AM EST1,420.000.750.000.000.00-1025.00%
SAM210319C014400002021-02-17 3:51PM EST1,440.0019.200.000.000.00--025.00%
SAM210319C014600002021-02-22 10:53AM EST1,460.005.140.000.000.00-1025.00%
SAM210319C014800002021-02-08 9:46AM EST1,480.009.870.000.000.00-1025.00%
SAM210319C015000002021-03-04 2:15PM EST1,500.000.010.000.000.00-1025.00%
SAM210319C015400002021-02-16 9:40AM EST1,540.005.900.000.000.00-1025.00%
SAM210319C015600002021-02-16 12:12AM EST1,560.005.500.000.000.00--050.00%
SAM210319C015800002021-02-18 10:50AM EST1,580.001.000.000.000.00-1050.00%
SAM210319C016000002021-03-02 10:39AM EST1,600.000.200.000.000.00-1050.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210319P004400002021-02-03 10:15AM EST440.000.500.000.500.00-100185.55%
SAM210319P004500002021-02-12 3:44PM EST450.001.000.000.000.00-1050.00%
SAM210319P004600002021-02-18 3:02PM EST460.000.450.000.000.00-7050.00%
SAM210319P004700002021-01-05 9:30AM EST470.000.700.002.000.00-116202.88%
SAM210319P004800002020-12-07 12:17PM EST480.000.610.150.550.00-38174.80%
SAM210319P004900002020-11-03 11:06AM EST490.001.500.301.250.00-16187.30%
SAM210319P005000002020-12-09 11:30AM EST500.001.010.000.500.00-710160.74%
SAM210319P005100002020-10-27 10:57AM EST510.001.230.553.100.00--1200.88%
SAM210319P005200002020-11-20 11:44AM EST520.001.300.251.100.00-25171.39%
SAM210319P005300002020-08-05 10:43AM EST530.0014.0017.2020.200.00-46305.52%
SAM210319P005400002021-02-12 3:47PM EST540.001.250.000.000.00-5050.00%
SAM210319P005500002021-01-06 3:59PM EST550.001.000.0010.000.00-416216.66%
SAM210319P005600002021-01-06 2:42PM EST560.000.800.0010.000.00-15211.62%
SAM210319P005700002021-03-03 9:41AM EST570.000.200.000.000.00-1050.00%
SAM210319P005800002020-11-25 10:45AM EST580.004.200.801.850.00-7549161.91%
SAM210319P005900002020-07-21 1:27PM EST590.0063.4022.2024.100.00--1283.98%
SAM210319P006000002021-03-05 2:50PM EST600.000.150.000.000.00-33050.00%
SAM210319P006100002020-11-10 11:25AM EST610.0010.003.905.100.00-15183.91%
SAM210319P006200002020-10-02 10:41AM EST620.0026.207.008.200.00-7337199.66%
SAM210319P006300002020-12-01 9:56AM EST630.006.302.303.100.00-26159.57%
SAM210319P006400002020-10-02 10:59AM EST640.0031.708.409.900.00-2020198.22%
SAM210319P006500002021-01-25 9:55AM EST650.002.400.0010.000.00-1527169.81%
SAM210319P006600002021-02-10 10:37AM EST660.004.983.600.000.00-20138.06%
SAM210319P006700002021-03-04 10:00AM EST670.001.200.000.000.00-1050.00%
SAM210319P006800002021-02-10 10:37AM EST680.005.034.600.000.00--0136.11%
SAM210319P006900002021-03-05 11:01AM EST690.000.250.000.000.00-1050.00%
SAM210319P007000002021-03-04 10:10AM EST700.001.010.000.000.00-60050.00%
SAM210319P007100002021-03-05 10:02AM EST710.007.900.000.000.00-2050.00%
SAM210319P007200002021-02-12 1:11PM EST720.005.050.000.000.00-3050.00%
SAM210319P007300002021-02-23 9:53AM EST730.005.030.000.000.00-1050.00%
SAM210319P007400002021-02-03 9:30AM EST740.004.770.0010.000.00-327132.96%
SAM210319P007500002021-03-01 12:12PM EST750.000.550.000.000.00-9050.00%
SAM210319P007600002021-03-01 9:30AM EST760.000.500.000.000.00-1050.00%
SAM210319P007700002021-02-02 3:09PM EST770.005.000.000.000.00-2125.00%
SAM210319P007800002021-02-08 9:40AM EST780.003.000.000.000.00-1025.00%
SAM210319P007900002021-02-10 2:28PM EST790.001.000.000.000.00-3025.00%
SAM210319P008000002021-03-05 3:14PM EST800.001.000.000.000.00-3025.00%
SAM210319P008100002021-02-22 2:17PM EST810.005.000.000.000.00-1025.00%
SAM210319P008200002021-03-04 10:08AM EST820.002.600.000.000.00-3025.00%
SAM210319P008300002021-02-04 11:55AM EST830.007.900.0010.000.00-11399.55%
SAM210319P008400002021-02-05 2:47PM EST840.006.000.0010.000.00-1096.00%
SAM210319P008500002021-03-04 12:56PM EST850.003.000.000.000.00-1025.00%
SAM210319P008600002021-03-03 2:20PM EST860.001.500.000.000.00-1025.00%
SAM210319P008700002021-03-05 12:00PM EST870.004.860.000.000.00-2025.00%
SAM210319P008800002021-03-05 12:00PM EST880.005.330.000.000.00-5025.00%
SAM210319P008900002021-03-04 3:52PM EST890.001.070.000.000.00-1025.00%
SAM210319P009000002021-03-04 3:50PM EST900.005.800.000.000.00-5025.00%
SAM210319P009100002021-03-04 3:51PM EST910.006.070.000.000.00-1025.00%
SAM210319P009200002021-03-04 12:28PM EST920.004.740.000.000.00-6012.50%
SAM210319P009300002021-03-05 11:19AM EST930.006.900.000.000.00-2012.50%
SAM210319P009400002021-03-04 3:52PM EST940.006.000.000.000.00-1012.50%
SAM210319P009500002021-03-05 9:39AM EST950.008.340.000.000.00-1012.50%
SAM210319P009600002021-03-04 3:51PM EST960.0014.250.000.000.00-4012.50%
SAM210319P009700002021-03-05 1:38PM EST970.007.840.000.000.00-5012.50%
SAM210319P009800002021-03-05 2:00PM EST980.009.340.000.000.00-7012.50%
SAM210319P009900002021-03-05 2:00PM EST990.0010.980.000.000.00-5012.50%
SAM210319P010000002021-03-05 1:34PM EST1,000.0013.130.000.000.00-6012.50%
SAM210319P010200002021-03-05 1:58PM EST1,020.0016.000.000.000.00-306.25%
SAM210319P010400002021-03-05 12:14PM EST1,040.0033.600.000.000.00-406.25%
SAM210319P010500002021-03-03 2:33PM EST1,050.0050.000.000.000.00-603.13%
SAM210319P010600002021-03-04 2:05PM EST1,060.0085.000.000.000.00-203.13%
SAM210319P010800002021-03-05 1:54PM EST1,080.0039.130.000.000.00-100.78%
SAM210319P011000002021-03-02 2:24PM EST1,100.0048.200.000.000.00-400.00%
SAM210319P011200002021-03-05 11:03AM EST1,120.0088.800.000.000.00-100.00%
SAM210319P011400002021-02-25 3:53PM EST1,140.00118.490.000.000.00-100.00%
SAM210319P011500002021-03-01 3:23PM EST1,150.0072.100.000.000.00-100.00%
SAM210319P011600002021-03-01 9:41AM EST1,160.00108.800.000.000.00-500.00%
SAM210319P011800002021-02-26 10:39AM EST1,180.00172.100.000.000.00-100.00%
SAM210319P012000002021-02-26 10:44AM EST1,200.00185.000.000.000.00-100.00%
SAM210319P012200002021-03-04 10:12AM EST1,220.00227.500.000.000.00-100.00%
SAM210319P012400002021-03-04 10:11AM EST1,240.00242.000.000.000.00--00.00%
SAM210319P012600002021-03-04 12:56PM EST1,260.00255.300.000.000.00-100.00%
SAM210319P012800002021-03-04 10:11AM EST1,280.00281.500.000.000.00--00.00%
SAM210319P013000002021-03-04 9:57AM EST1,300.00283.500.000.000.00-200.00%
SAM210319P013200002021-03-05 1:07PM EST1,320.00249.600.000.000.00-300.00%
SAM210319P013400002021-03-04 1:03PM EST1,340.00332.500.000.000.00-200.00%
SAM210319P013600002021-03-05 1:07PM EST1,360.00289.100.000.000.00-300.00%
SAM210319P013800002021-03-04 10:12AM EST1,380.00387.000.000.000.00--00.00%
SAM210319P014000002021-03-04 10:22AM EST1,400.00409.500.000.000.00-100.00%
SAM210319P014400002021-03-04 11:10AM EST1,440.00415.000.000.000.00-200.00%
SAM210319P014600002021-03-05 12:40PM EST1,460.00384.500.000.000.00-200.00%
SAM210319P014800002021-03-05 12:40PM EST1,480.00404.500.000.000.00-200.00%
SAM210319P015000002021-03-04 10:35AM EST1,500.00492.500.000.000.00--00.00%
SAM210319P015200002021-03-03 10:33AM EST1,520.00462.500.000.000.00-200.00%
SAM210319P015400002021-03-04 11:10AM EST1,540.00515.000.000.000.00-200.00%
SAM210319P015600002021-03-02 9:48AM EST1,560.00474.000.000.000.00-100.00%
SAM210319P015800002021-03-04 11:10AM EST1,580.00555.000.000.000.00--00.00%
SAM210319P016000002021-03-04 10:14AM EST1,600.00602.000.000.000.00--00.00%