S&P 500   3,336.74 (-1.08%)
DOW   28,932.36 (-0.98%)
QQQ   231.31 (-1.48%)
AAPL   315.71 (-1.43%)
FB   210.39 (-1.96%)
MSFT   180.26 (-2.26%)
GOOGL   1,498.01 (-1.25%)
AMZN   2,115.40 (-1.75%)
CGC   22.00 (-1.39%)
NVDA   297.23 (-3.72%)
BABA   213.26 (-2.19%)
MU   57.31 (-2.86%)
GE   12.30 (-1.84%)
AMD   55.05 (-3.88%)
T   38.53 (-0.23%)
ACB   1.65 (-1.78%)
F   7.93 (-1.25%)
NFLX   381.64 (-1.13%)
BAC   34.24 (-1.75%)
DIS   139.22 (-0.82%)
S&P 500   3,336.74 (-1.08%)
DOW   28,932.36 (-0.98%)
QQQ   231.31 (-1.48%)
AAPL   315.71 (-1.43%)
FB   210.39 (-1.96%)
MSFT   180.26 (-2.26%)
GOOGL   1,498.01 (-1.25%)
AMZN   2,115.40 (-1.75%)
CGC   22.00 (-1.39%)
NVDA   297.23 (-3.72%)
BABA   213.26 (-2.19%)
MU   57.31 (-2.86%)
GE   12.30 (-1.84%)
AMD   55.05 (-3.88%)
T   38.53 (-0.23%)
ACB   1.65 (-1.78%)
F   7.93 (-1.25%)
NFLX   381.64 (-1.13%)
BAC   34.24 (-1.75%)
DIS   139.22 (-0.82%)
S&P 500   3,336.74 (-1.08%)
DOW   28,932.36 (-0.98%)
QQQ   231.31 (-1.48%)
AAPL   315.71 (-1.43%)
FB   210.39 (-1.96%)
MSFT   180.26 (-2.26%)
GOOGL   1,498.01 (-1.25%)
AMZN   2,115.40 (-1.75%)
CGC   22.00 (-1.39%)
NVDA   297.23 (-3.72%)
BABA   213.26 (-2.19%)
MU   57.31 (-2.86%)
GE   12.30 (-1.84%)
AMD   55.05 (-3.88%)
T   38.53 (-0.23%)
ACB   1.65 (-1.78%)
F   7.93 (-1.25%)
NFLX   381.64 (-1.13%)
BAC   34.24 (-1.75%)
DIS   139.22 (-0.82%)
S&P 500   3,336.74 (-1.08%)
DOW   28,932.36 (-0.98%)
QQQ   231.31 (-1.48%)
AAPL   315.71 (-1.43%)
FB   210.39 (-1.96%)
MSFT   180.26 (-2.26%)
GOOGL   1,498.01 (-1.25%)
AMZN   2,115.40 (-1.75%)
CGC   22.00 (-1.39%)
NVDA   297.23 (-3.72%)
BABA   213.26 (-2.19%)
MU   57.31 (-2.86%)
GE   12.30 (-1.84%)
AMD   55.05 (-3.88%)
T   38.53 (-0.23%)
ACB   1.65 (-1.78%)
F   7.93 (-1.25%)
NFLX   381.64 (-1.13%)
BAC   34.24 (-1.75%)
DIS   139.22 (-0.82%)
Log in

Boston Beer Options Chain and Prices (NYSE:SAM)

$394.00
-2.29 (-0.58 %)
(As of 02/21/2020 10:56 AM ET)
Today's Range
$390.00
Now: $394.00
$398.35
50-Day Range
$356.38
MA: $380.78
$429.00
52-Week Range
$258.34
Now: $394.00
$444.64
Volume1,910 shs
Average Volume138,715 shs
Market Capitalization$4.74 billion
P/E Ratio43.06
Dividend YieldN/A
Beta0.67

Options Chain

Boston Beer (NYSE:SAM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$490.00$0.025Call184302 (+231)1.46374 (+0.478934)0.00315
2/21/2020$480.00$0.075Call264481 (+453)1.49698 (+0.496267)0.008059
2/21/2020$470.00$0.025Call98278 (+193)1.20539 (+0.16906)0.003773
2/21/2020$460.00$0.075Call83188 (+93)1.20186 (+0.178996)0.009696
2/21/2020$450.00$0.075Call42114 (+57)1.03818 (-0.023322)0.010409
2/21/2020$440.00$0.100Call8873 (+2)0.912194 (-0.171786)0.015122
2/21/2020$430.00$0.075Call11072 (+4)0.708957 (-0.417483)0.014603
2/21/2020$420.00$0.000Call207123 (+8)0.727668 (-0.354662)0
2/21/2020$410.00$0.575Call17787 (-29)0.524722 (-0.678358)0.110556
2/21/2020$400.00$3.150Call8455 (-2)0.574147 (-0.677403)0.384335
2/21/2020$390.00$8.400Call20124 (-42)0.557441 (-0.831629)0.713586
2/21/2020$380.00$17.050Call886 (-1)0.665524 (-0.361196)0.88937
2/21/2020$370.00$0.000Call12760.646353 (-0.825397)0
2/21/2020$360.00$0.000Call0430
2/21/2020$350.00$0.000Call0230
2/21/2020$340.00$0.000Call000
2/21/2020$330.00$0.000Call000
2/21/2020$320.00$0.000Call000
2/21/2020$310.00$0.000Call000
2/21/2020$300.00$0.000Call000
2/21/2020$290.00$0.000Call000
2/21/2020$280.00$0.000Call000
2/21/2020$270.00$0.000Call000
2/21/2020$260.00$0.000Call000
2/21/2020$250.00$0.000Call000
2/21/2020$490.00$0.000Put000
2/21/2020$480.00$0.000Put000
2/21/2020$470.00$0.000Put000
2/21/2020$460.00$0.000Put000
2/21/2020$450.00$0.000Put010
2/21/2020$440.00$0.000Put07 (+7)0
2/21/2020$430.00$0.000Put2638 (+25)00
2/21/2020$420.00$0.000Put4152 (+29)0.761189 (-0.313641)0
2/21/2020$410.00$14.000Put56104 (+44)0.449007 (-0.645543)-0.928155
2/21/2020$400.00$6.550Put11792 (+54)0.537708 (-0.595452)-0.625411
2/21/2020$390.00$2.100Put162181 (+105)0.553431 (-0.632069)-0.285481
2/21/2020$380.00$0.675Put298266 (+202)0.644322 (-0.566658)-0.102938
2/21/2020$370.00$0.275Put352511 (+165)0.768112 (-0.488508)-0.040959
2/21/2020$360.00$0.100Put59184 (+61)0.867619 (-0.453841)-0.015046
2/21/2020$350.00$0.075Put31167 (+14)1.0505 (-0.289062)-0.009821
2/21/2020$340.00$0.025Put1133 (+8)1.12142 (-0.350346)-0.003331
2/21/2020$330.00$0.100Put2060 (-2)1.52959 (+0.018281)-0.008957
2/21/2020$320.00$0.025Put1793 (+27)1.50858 (-0.016533)-0.00253
2/21/2020$310.00$0.000Put14291.68389 (-0.059513)0
2/21/2020$300.00$0.100Put52902.21146 (+0.38934)-0.006279
2/21/2020$290.00$0.025Put0962.13633 (+0.164332)-0.001831
2/21/2020$280.00$0.000Put020
2/21/2020$270.00$0.000Put020
2/21/2020$260.00$0.050Put0803.00963 (+0.532754)-0.002453
2/21/2020$250.00$0.025Put003.08547-0.001317
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Featured Article: Stock Portfolio Tracker

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel