Australia markets close in 4 hours 2 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,061.71-59.32 (-5.29%)
At close: 4:00PM EDT

1,065.00 +3.29 (0.31%)
After hours: 7:13PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210521C009600002021-05-12 3:46PM EDT960.0099.2497.50106.800.00-31155.71%
SAM210521C009700002021-05-12 3:46PM EDT970.0090.6088.0096.500.00-3452.54%
SAM210521C009800002021-05-11 3:54PM EDT980.00106.4078.0086.500.00-2478.77%
SAM210521C009900002021-05-13 1:41PM EDT990.0065.4169.0077.000.00-1350.48%
SAM210521C010000002021-05-06 2:52PM EDT1,000.00110.0060.5068.500.00-1554.52%
SAM210521C010100002021-05-04 12:14PM EDT1,010.00116.4051.1058.900.00-1350.38%
SAM210521C010200002021-05-12 10:31AM EDT1,020.00101.0042.9049.700.00-1261.37%
SAM210521C010300002021-04-21 1:09PM EDT1,030.00254.2134.2042.100.00-4060.36%
SAM210521C010400002021-05-14 1:17PM EDT1,040.0064.8028.0034.300.00-2557.21%
SAM210521C010500002021-05-18 3:25PM EDT1,050.0026.0021.7026.50-2.41-8.48%12352.65%
SAM210521C010600002021-05-18 3:36PM EDT1,060.0019.0018.0020.20-33.72-63.96%25550.39%
SAM210521C010700002021-05-18 3:37PM EDT1,070.0013.6012.3016.80-34.40-71.67%171753.65%
SAM210521C010800002021-05-18 12:48PM EDT1,080.0010.408.9012.30-42.60-80.38%91652.00%
SAM210521C010900002021-05-18 2:38PM EDT1,090.009.736.209.50-18.20-65.16%62353.03%
SAM210521C011000002021-05-18 2:38PM EDT1,100.006.954.6010.30-15.98-69.69%263654.63%
SAM210521C011100002021-05-18 10:12AM EDT1,110.0010.000.006.90-18.70-65.16%62360.08%
SAM210521C011200002021-05-18 3:08PM EDT1,120.003.500.004.10-19.80-84.98%161855.70%
SAM210521C011300002021-05-18 3:27PM EDT1,130.003.000.903.50-16.50-84.62%116051.75%
SAM210521C011400002021-05-18 3:39PM EDT1,140.004.500.053.90-9.10-66.91%42255.55%
SAM210521C011500002021-05-18 12:33PM EDT1,150.002.750.002.90-8.05-74.54%32156.53%
SAM210521C011600002021-05-17 1:17PM EDT1,160.002.800.003.40-3.70-56.92%11463.38%
SAM210521C011700002021-05-17 1:01PM EDT1,170.006.890.152.400.00-91264.16%
SAM210521C011800002021-05-18 3:34PM EDT1,180.002.000.002.85-3.23-61.76%21670.09%
SAM210521C011900002021-05-11 9:33AM EDT1,190.003.480.053.500.00-13277.86%
SAM210521C012000002021-05-18 12:11PM EDT1,200.002.200.402.45-1.60-42.11%45178.81%
SAM210521C012100002021-05-14 3:43PM EDT1,210.002.860.0510.000.00-323110.01%
SAM210521C012200002021-05-13 9:39AM EDT1,220.002.530.153.300.00-22590.43%
SAM210521C012300002021-05-18 10:51AM EDT1,230.001.000.202.30-2.20-68.75%32389.14%
SAM210521C012400002021-05-18 10:17AM EDT1,240.001.640.101.60+0.04+2.50%11987.23%
SAM210521C012500002021-05-18 10:17AM EDT1,250.001.520.250.95-2.77-64.57%14086.21%
SAM210521C012600002021-05-17 1:32PM EDT1,260.002.500.501.000.00-13740892.77%
SAM210521C012700002021-05-10 12:08PM EDT1,270.001.600.050.950.00-41690.82%
SAM210521C012800002021-05-17 2:31PM EDT1,280.000.300.301.40-1.30-81.25%9128101.78%
SAM210521C012900002021-05-18 10:48AM EDT1,290.001.000.050.900.00-11396.83%
SAM210521C013000002021-05-14 1:32PM EDT1,300.000.360.001.000.00-140100.78%
SAM210521C013100002021-05-11 2:59PM EDT1,310.004.540.0010.000.00-2029155.73%
SAM210521C013200002021-05-07 11:59AM EDT1,320.005.130.0010.000.00-119159.92%
SAM210521C013300002021-05-13 9:30AM EDT1,330.009.870.002.500.00-215126.17%
SAM210521C013400002021-05-14 10:53AM EDT1,340.002.970.000.750.00-224109.38%
SAM210521C013500002021-05-14 1:03PM EDT1,350.000.550.050.500.00-764108.20%
SAM210521C013600002021-05-17 1:31PM EDT1,360.000.400.0010.000.00-615176.17%
SAM210521C013700002021-05-17 3:53PM EDT1,370.000.100.050.60-0.30-75.00%2169116.21%
SAM210521C013800002021-05-17 2:32PM EDT1,380.000.700.050.150.00-10340104.88%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210521P009400002021-05-17 12:12AM EDT940.005.10-2.000.00--186.19%
SAM210521P009600002021-05-13 1:35PM EDT960.001.000.001.40-5.00-83.33%417860.18%
SAM210521P009700002021-05-12 1:34PM EDT970.006.000.654.900.00-92073.80%
SAM210521P009800002021-05-14 1:44PM EDT980.003.020.002.200.00-406854.35%
SAM210521P009900002021-05-18 1:02PM EDT990.001.200.002.70-0.80-40.00%22951.00%
SAM210521P010000002021-05-18 2:24PM EDT1,000.003.002.004.00+1.84+158.62%310555.68%
SAM210521P010100002021-05-18 1:44PM EDT1,010.003.980.004.60+2.49+167.11%66356.35%
SAM210521P010200002021-05-18 1:44PM EDT1,020.004.884.305.80-0.33-6.33%92150.68%
SAM210521P010300002021-05-07 3:27PM EDT1,030.006.904.308.10+0.35+5.34%12653.15%
SAM210521P010400002021-05-18 11:01AM EDT1,040.009.606.8010.50+5.60+140.00%45151.20%
SAM210521P010500002021-05-18 3:39PM EDT1,050.0010.409.6014.40+6.51+167.35%145551.60%
SAM210521P010600002021-05-18 3:06PM EDT1,060.0019.9213.6019.00+14.03+238.20%37051.72%
SAM210521P010700002021-05-13 1:00PM EDT1,070.009.5018.5024.400.00-19651.84%
SAM210521P010800002021-05-18 11:53AM EDT1,080.0020.4724.5031.50-15.93-43.76%54054.50%
SAM210521P010900002021-05-18 12:34PM EDT1,090.0020.3032.0038.80+1.80+9.73%110356.02%
SAM210521P011000002021-05-18 9:30AM EDT1,100.0036.9041.3048.90+25.10+212.71%311352.50%
SAM210521P011100002021-05-18 9:48AM EDT1,110.0052.8749.1056.90+35.77+209.18%33851.87%
SAM210521P011200002021-05-18 12:34PM EDT1,120.0061.7358.1065.80+40.63+192.56%46853.71%
SAM210521P011300002021-05-17 3:17PM EDT1,130.0028.0066.5074.400.00-205351.51%
SAM210521P011400002021-05-18 3:57PM EDT1,140.0080.2576.5085.30+47.05+141.72%28559.60%
SAM210521P011500002021-05-18 11:10AM EDT1,150.0085.9486.0095.00-11.06-11.40%16562.26%
SAM210521P011600002021-05-10 3:40PM EDT1,160.0041.5095.60104.500.00-34063.87%
SAM210521P011700002021-05-18 10:33AM EDT1,170.00103.75105.50115.00+38.15+58.16%83670.23%
SAM210521P011800002021-05-14 11:18AM EDT1,180.0079.20115.30125.000.00-1674.07%
SAM210521P011900002021-05-18 10:33AM EDT1,190.00123.25125.10135.00+34.31+38.58%82977.73%
SAM210521P012000002021-05-17 3:37PM EDT1,200.0085.10135.20144.500.00-114080.21%
SAM210521P012100002021-05-13 2:37PM EDT1,210.00144.96145.00154.500.00-204683.42%
SAM210521P012200002021-05-14 9:43AM EDT1,220.00117.00154.70164.500.00-24085.86%
SAM210521P012300002021-05-14 9:44AM EDT1,230.00138.80164.70174.500.00-11989.89%
SAM210521P012400002021-05-13 10:24AM EDT1,240.00165.43174.80184.500.00-26194.51%
SAM210521P012500002021-05-07 3:25PM EDT1,250.00146.96184.70194.000.00-16394.29%
SAM210521P012600002021-05-04 9:45AM EDT1,260.00100.20194.70204.000.00-1898.05%
SAM210521P012700002021-05-06 9:34AM EDT1,270.00200.67204.70214.00+11.10+5.86%543101.76%
SAM210521P012800002021-05-18 11:03AM EDT1,280.00214.90214.70224.00+15.33+7.68%68105.42%
SAM210521P012900002021-05-18 11:03AM EDT1,290.00223.58224.70234.00+50.58+29.24%16109.01%
SAM210521P013000002021-05-13 2:17PM EDT1,300.00247.20234.70244.000.00-29112.55%
SAM210521P013100002021-05-06 9:34AM EDT1,310.00213.00244.70254.000.00-114116.06%
SAM210521P013200002021-04-23 9:43AM EDT1,320.0093.93254.70264.000.00-25119.53%
SAM210521P013300002021-04-21 2:13PM EDT1,330.00110.00264.80274.000.00--2123.83%
SAM210521P013400002021-05-03 10:21AM EDT1,340.00119.75274.70284.000.00-22126.32%
SAM210521P013500002021-05-10 9:47AM EDT1,350.00234.80284.50294.000.00-14127.73%
SAM210521P013600002021-04-26 9:31AM EDT1,360.00109.50294.70304.000.00-11132.96%
SAM210521P013700002021-05-10 9:47AM EDT1,370.00254.80304.70314.000.00-11136.23%
SAM210521P013800002021-05-04 1:30PM EDT1,380.00266.55314.70324.000.00-11139.45%