QQQ   299.62 (+0.20%)
AAPL   119.05 (+2.11%)
MSFT   214.07 (-0.54%)
FB   276.97 (-0.30%)
GOOGL   1,754.40 (-1.83%)
AMZN   3,168.04 (-0.85%)
TSLA   567.60 (-3.10%)
NVDA   536.06 (+1.06%)
BABA   263.36 (-4.75%)
CGC   28.80 (-0.69%)
GE   10.18 (-2.12%)
MU   64.09 (-0.22%)
AMD   92.66 (+6.27%)
T   28.75 (-0.96%)
NIO   50.53 (-6.43%)
F   9.08 (-0.11%)
ACB   11.68 (+11.56%)
NFLX   490.70 (-0.13%)
BA   210.71 (-2.67%)
GILD   60.67 (+1.07%)
DIS   148.01 (+0.60%)
QQQ   299.62 (+0.20%)
AAPL   119.05 (+2.11%)
MSFT   214.07 (-0.54%)
FB   276.97 (-0.30%)
GOOGL   1,754.40 (-1.83%)
AMZN   3,168.04 (-0.85%)
TSLA   567.60 (-3.10%)
NVDA   536.06 (+1.06%)
BABA   263.36 (-4.75%)
CGC   28.80 (-0.69%)
GE   10.18 (-2.12%)
MU   64.09 (-0.22%)
AMD   92.66 (+6.27%)
T   28.75 (-0.96%)
NIO   50.53 (-6.43%)
F   9.08 (-0.11%)
ACB   11.68 (+11.56%)
NFLX   490.70 (-0.13%)
BA   210.71 (-2.67%)
GILD   60.67 (+1.07%)
DIS   148.01 (+0.60%)
QQQ   299.62 (+0.20%)
AAPL   119.05 (+2.11%)
MSFT   214.07 (-0.54%)
FB   276.97 (-0.30%)
GOOGL   1,754.40 (-1.83%)
AMZN   3,168.04 (-0.85%)
TSLA   567.60 (-3.10%)
NVDA   536.06 (+1.06%)
BABA   263.36 (-4.75%)
CGC   28.80 (-0.69%)
GE   10.18 (-2.12%)
MU   64.09 (-0.22%)
AMD   92.66 (+6.27%)
T   28.75 (-0.96%)
NIO   50.53 (-6.43%)
F   9.08 (-0.11%)
ACB   11.68 (+11.56%)
NFLX   490.70 (-0.13%)
BA   210.71 (-2.67%)
GILD   60.67 (+1.07%)
DIS   148.01 (+0.60%)
QQQ   299.62 (+0.20%)
AAPL   119.05 (+2.11%)
MSFT   214.07 (-0.54%)
FB   276.97 (-0.30%)
GOOGL   1,754.40 (-1.83%)
AMZN   3,168.04 (-0.85%)
TSLA   567.60 (-3.10%)
NVDA   536.06 (+1.06%)
BABA   263.36 (-4.75%)
CGC   28.80 (-0.69%)
GE   10.18 (-2.12%)
MU   64.09 (-0.22%)
AMD   92.66 (+6.27%)
T   28.75 (-0.96%)
NIO   50.53 (-6.43%)
F   9.08 (-0.11%)
ACB   11.68 (+11.56%)
NFLX   490.70 (-0.13%)
BA   210.71 (-2.67%)
GILD   60.67 (+1.07%)
DIS   148.01 (+0.60%)
Log in
NYSE:SAM

The Boston Beer Options Chain and Prices

$930.84
+29.20 (+3.24 %)
(As of 11/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$873.00
Now: $930.84
$931.53
50-Day Range
$894.27
MA: $974.63
$1,091.10
52-Week Range
$290.02
Now: $930.84
$1,092.80
Volume147,534 shs
Average Volume155,063 shs
Market Capitalization$11.40 billion
P/E Ratio83.56
Dividend YieldN/A
Beta1

Options Chain

The Boston Beer (NYSE:SAM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$1,500.00$0.000Call0008
(+0)
0.00
12/18/2020$1,480.00$0.000Call0001
(+0)
0.00
12/18/2020$1,460.00$0.000Call0000
(+0)
0.00
12/18/2020$1,440.00$0.000Call0000
(+0)
0.00
12/18/2020$1,420.00$0.000Call0000
(+0)
0.00
12/18/2020$1,400.00$0.000Call00013
(+0)
0.00
12/18/2020$1,380.00$0.000Call0005
(+0)
0.00
12/18/2020$1,360.00$0.000Call0005
(+0)
0.00
12/18/2020$1,340.00$0.000Call0004
(+0)
0.00
12/18/2020$1,320.00$0.000Call0003
(+0)
0.00
12/18/2020$1,300.00$0.000Call0001
(+0)
0.00
12/18/2020$1,280.00$0.000Call0004
(+0)
0.00
12/18/2020$1,260.00$0.000Call00065
(+0)
0.00
12/18/2020$1,240.00$0.000Call00032
(+0)
0.00
12/18/2020$1,220.00$0.000Call00083
(+0)
0.00
12/18/2020$1,200.00$0.000Call110174
(-4)
0.456856
(-0.021778)
0.02
12/18/2020$1,180.00$0.000Call0009
(+0)
0.00
12/18/2020$1,160.00$0.000Call100036
(+0)
0.434832
(-0.006714)
0.01
12/18/2020$1,150.00$0.000Call00014
(-1)
0.00
12/18/2020$1,140.00$0.000Call10022
(+0)
0.407367
(-0.028821)
0.01
12/18/2020$1,120.00$1.250Call10020
(+0)
0.450187
(+0.040944)
0.0325161
12/18/2020$1,100.00$0.000Call10161
(+1)
0.423081
(+0.012114)
0.01
12/18/2020$1,080.00$0.000Call42021
(+1)
0.395618
(-0.008288)
0.03
12/18/2020$1,060.00$0.000Call1001040
(+7)
0.402117
(+0.005105)
0.01
12/18/2020$1,050.00$3.200Call1010086
(+7)
0.409795
(+0.010053)
0.0792492
12/18/2020$1,040.00$3.875Call52333
(+12)
0.408789
(+0.013832)
0.0933155
12/18/2020$1,020.00$0.000Call155324
(+2)
0.389931
(-0.001059)
0.09
12/18/2020$1,000.00$7.300Call861712158
(+54)
0.391614
(+0.00202)
0.16256622
12/18/2020$990.00$0.000Call10126
(+0)
0.378183
(-0.011073)
0.01
12/18/2020$980.00$10.900Call574032
(+6)
0.396385
(+0.007061)
0.2212747
12/18/2020$970.00$0.000Call10129
(+1)
0.387996
(-0.000569)
0.01
12/18/2020$960.00$0.000Call42219
(+2)
0.389445
(+0.00131)
0.04
12/18/2020$950.00$0.000Call187968
(+30)
0.380084
(-0.00752)
0.014
12/18/2020$940.00$0.000Call72526
(+5)
0.376595
(-0.010654)
0.07
12/18/2020$930.00$0.000Call102326
(+6)
0.381402
(-0.007648)
0.06
12/18/2020$920.00$0.000Call104078
(+3)
0.390971
(+0.002942)
0.05
12/18/2020$910.00$0.000Call2071275
(+33)
0.399059
(+0.008825)
0.020
12/18/2020$900.00$0.000Call46195327
(+47)
0.400774
(+0.012516)
0.034
12/18/2020$890.00$0.000Call285145
(+27)
0.408717
(+0.02234)
0.016
12/18/2020$880.00$0.000Call00059
(+2)
0.00
12/18/2020$870.00$0.000Call2010026
(+0)
0.414666
(+0.017366)
0.02
12/18/2020$860.00$0.000Call00015
(-1)
0.00
12/18/2020$850.00$0.000Call0008
(+0)
0.00
12/18/2020$840.00$0.000Call0008
(+0)
0.00
12/18/2020$830.00$0.000Call0009
(+0)
0.00
12/18/2020$820.00$0.000Call0004
(+0)
0.00
12/18/2020$810.00$0.000Call00029
(+0)
0.00
12/18/2020$800.00$0.000Call000204
(+5)
0.00
12/18/2020$790.00$0.000Call00011
(+0)
0.00
12/18/2020$780.00$0.000Call0004
(+0)
0.00
12/18/2020$770.00$0.000Call0005
(+0)
0.00
12/18/2020$760.00$0.000Call0008
(+0)
0.00
12/18/2020$750.00$0.000Call0006
(+0)
0.00
12/18/2020$740.00$0.000Call0005
(+0)
0.00
12/18/2020$730.00$0.000Call0009
(+0)
0.00
12/18/2020$720.00$0.000Call0003
(+0)
0.00
12/18/2020$710.00$0.000Call0003
(+0)
0.00
12/18/2020$700.00$0.000Call0007
(+0)
0.00
12/18/2020$690.00$0.000Call0001
(+0)
0.00
12/18/2020$680.00$0.000Call0002
(+0)
0.00
12/18/2020$670.00$0.000Call0002
(+0)
0.00
12/18/2020$660.00$0.000Call0001
(+0)
0.00
12/18/2020$650.00$0.000Call0009
(+0)
0.00
12/18/2020$640.00$0.000Call0003
(+0)
0.00
12/18/2020$630.00$0.000Call0000
(+0)
0.00
12/18/2020$620.00$0.000Call0007
(+0)
0.00
12/18/2020$610.00$0.000Call0002
(+0)
0.00
12/18/2020$600.00$0.000Call00017
(+0)
0.00
12/18/2020$590.00$0.000Call0007
(+0)
0.00
12/18/2020$580.00$0.000Call00086
(+0)
0.00
12/18/2020$560.00$0.000Call000130
(+0)
0.00
12/18/2020$550.00$0.000Call0000
(+0)
0.00
12/18/2020$540.00$0.000Call00015
(+0)
0.00
12/18/2020$530.00$0.000Call00010
(+0)
0.00
12/18/2020$520.00$0.000Call00017
(+0)
0.00
12/18/2020$510.00$0.000Call0008
(+0)
0.00
12/18/2020$500.00$0.000Call00014
(+0)
0.00
12/18/2020$490.00$0.000Call00013
(+0)
0.00
12/18/2020$480.00$0.000Call0002
(+0)
0.00
12/18/2020$470.00$0.000Call0003
(+0)
0.00
12/18/2020$460.00$0.000Call0007
(+0)
0.00
12/18/2020$450.00$0.000Call00025
(+0)
0.00
12/18/2020$440.00$0.000Call000124
(+0)
0.00
12/18/2020$430.00$0.000Call00021
(+0)
0.00
12/18/2020$420.00$0.000Call00032
(+0)
0.00
12/18/2020$410.00$0.000Call000108
(+0)
0.00
12/18/2020$400.00$0.000Call00025
(+0)
0.00
12/18/2020$390.00$0.000Call0003
(+0)
0.00
12/18/2020$380.00$0.000Call0004
(+0)
0.00
12/18/2020$370.00$0.000Call0004
(+0)
0.00
12/18/2020$360.00$0.000Call00016
(+0)
0.00
12/18/2020$350.00$0.000Call0003
(+0)
0.00
12/18/2020$340.00$0.000Call0002
(+0)
0.00
12/18/2020$330.00$0.000Call0002
(+0)
0.00
12/18/2020$320.00$0.000Call0001
(+0)
0.00
12/18/2020$310.00$0.000Call0001
(+0)
0.00
12/18/2020$300.00$0.000Call0004
(+0)
0.00
12/18/2020$290.00$0.000Call00013
(+0)
0.00
12/18/2020$280.00$0.000Call0005
(+0)
0.00
12/18/2020$270.00$0.000Call0000
(+0)
0.00
12/18/2020$260.00$0.000Call0000
(+0)
0.00
12/18/2020$250.00$0.000Call0002
(+0)
0.00
12/18/2020$240.00$0.000Call0000
(+0)
0.00
12/18/2020$230.00$0.000Call0002
(+0)
0.00
12/18/2020$220.00$0.000Call0001
(+0)
0.00
12/18/2020$210.00$0.000Call0005
(+0)
0.00
12/18/2020$200.00$0.000Call0001
(+0)
0.00
12/18/2020$1,500.00$0.000Put0000
(+0)
0.00
12/18/2020$1,480.00$0.000Put0000
(+0)
0.00
12/18/2020$1,460.00$0.000Put0000
(+0)
0.00
12/18/2020$1,440.00$0.000Put0000
(+0)
0.00
12/18/2020$1,420.00$0.000Put0000
(+0)
0.00
12/18/2020$1,400.00$0.000Put0000
(+0)
0.00
12/18/2020$1,380.00$0.000Put0000
(+0)
0.00
12/18/2020$1,360.00$0.000Put0000
(+0)
0.00
12/18/2020$1,340.00$0.000Put0000
(+0)
0.00
12/18/2020$1,320.00$0.000Put0000
(+0)
0.00
12/18/2020$1,300.00$0.000Put0000
(-1)
0.00
12/18/2020$1,280.00$0.000Put0000
(+0)
0.00
12/18/2020$1,260.00$0.000Put0000
(+0)
0.00
12/18/2020$1,240.00$0.000Put0000
(+0)
0.00
12/18/2020$1,220.00$0.000Put0002
(+0)
0.00
12/18/2020$1,200.00$0.000Put0000
(+0)
0.00
12/18/2020$1,180.00$0.000Put0000
(+0)
0.00
12/18/2020$1,160.00$0.000Put0002
(+2)
0.00
12/18/2020$1,150.00$0.000Put0001
(+0)
0.00
12/18/2020$1,140.00$0.000Put0001
(+0)
0.00
12/18/2020$1,120.00$0.000Put0001
(+0)
0.00
12/18/2020$1,100.00$0.000Put0009
(+0)
0.00
12/18/2020$1,080.00$0.000Put0007
(+0)
0.00
12/18/2020$1,060.00$0.000Put0006
(+0)
0.00
12/18/2020$1,050.00$0.000Put00011
(+0)
0.00
12/18/2020$1,040.00$0.000Put0002
(+0)
0.00
12/18/2020$1,020.00$0.000Put0005
(+0)
0.00
12/18/2020$1,000.00$0.000Put00022
(+0)
0.00
12/18/2020$990.00$0.000Put00010
(+0)
0.00
12/18/2020$980.00$0.000Put000209
(+2)
0.00
12/18/2020$970.00$0.000Put000108
(+0)
0.00
12/18/2020$960.00$0.000Put00026
(+0)
0.00
12/18/2020$950.00$0.000Put100040
(-3)
0.376511
(-0.021993)
0.01
12/18/2020$940.00$0.000Put100045
(-4)
0.375241
(-0.021395)
0.01
12/18/2020$930.00$0.000Put00038
(+0)
0.00
12/18/2020$920.00$0.000Put22030
(+0)
0.375191
(-0.021689)
0.02
12/18/2020$910.00$0.000Put10089
(+1)
0.393
(-0.000816)
0.01
12/18/2020$900.00$0.000Put972101
(+6)
0.389224
(-0.00919)
0.08
12/18/2020$890.00$0.000Put111559
(+10)
0.380824
(-0.017663)
0.04
12/18/2020$880.00$0.000Put11086
(+12)
0.40274
(+0.010063)
0.01
12/18/2020$870.00$0.000Put155028
(+0)
0.391019
(-0.00698)
0.02
12/18/2020$860.00$18.600Put120142
(+13)
0.408733
(+0.004118)
-0.297653
12/18/2020$850.00$0.000Put2220120
(+27)
0.400783
(+0.00066)
0.010
12/18/2020$840.00$12.900Put211035
(+2)
0.415373
(+0.011319)
-0.2244519
12/18/2020$830.00$0.000Put00029
(+6)
0.00
12/18/2020$820.00$7.650Put50337
(+6)
0.397453
(-0.014438)
-0.1532424
12/18/2020$810.00$7.050Put20033
(+6)
0.421086
(+0.00922)
-0.1371771
12/18/2020$800.00$0.000Put7502127
(+28)
0.418431
(-0.0013)
0.016
12/18/2020$790.00$0.000Put220132
(+1)
0.424831
(-0.002566)
0.013
12/18/2020$780.00$4.125Put543073
(+1)
0.443449
(+0.017321)
-0.0839625
12/18/2020$770.00$0.000Put21138
(+1)
0.434868
(+0.002051)
0.02
12/18/2020$760.00$0.000Put00079
(+4)
0.00
12/18/2020$750.00$0.000Put50537
(+7)
0.445584
(+0.000755)
0.03
12/18/2020$740.00$4.100Put00015
(+0)
0.564917
(+0.115205)
-0.0677350
12/18/2020$730.00$0.000Put11012
(+0)
0.46379
(+0.005582)
0.01
12/18/2020$720.00$0.000Put000114
(+0)
0.00
12/18/2020$710.00$0.000Put00011
(+0)
0.00
12/18/2020$700.00$0.000Put00025
(+0)
0.00
12/18/2020$690.00$0.000Put00010
(+0)
0.00
12/18/2020$680.00$0.000Put0005
(+0)
0.00
12/18/2020$670.00$0.000Put0006
(+0)
0.00
12/18/2020$660.00$0.000Put000112
(+0)
0.00
12/18/2020$650.00$0.000Put00013
(+0)
0.00
12/18/2020$640.00$0.000Put00028
(+0)
0.00
12/18/2020$630.00$0.000Put00023
(+0)
0.00
12/18/2020$620.00$0.000Put00036
(+0)
0.00
12/18/2020$610.00$0.000Put00019
(+0)
0.00
12/18/2020$600.00$0.000Put00031
(+0)
0.00
12/18/2020$590.00$0.000Put00011
(+0)
0.00
12/18/2020$580.00$0.000Put00027
(+0)
0.00
12/18/2020$560.00$0.000Put0005
(+0)
0.00
12/18/2020$550.00$0.000Put0005
(+0)
0.00
12/18/2020$540.00$0.000Put00018
(+0)
0.00
12/18/2020$530.00$0.000Put00010
(+0)
0.00
12/18/2020$520.00$0.000Put00023
(+0)
0.00
12/18/2020$510.00$0.000Put00013
(+0)
0.00
12/18/2020$500.00$0.000Put20089
(+0)
0.938286
(+0.023141)
0.02
12/18/2020$490.00$0.000Put0005
(+0)
0.00
12/18/2020$480.00$0.000Put00017
(+0)
0.00
12/18/2020$470.00$0.000Put0005
(+0)
0.00
12/18/2020$460.00$0.000Put0007
(+0)
0.00
12/18/2020$450.00$0.125Put00031
(+0)
1.00879
(+0.032924)
-0.0016860
12/18/2020$440.00$0.000Put00035
(+0)
0.00
12/18/2020$430.00$0.000Put0005
(+0)
0.00
12/18/2020$420.00$0.000Put00016
(+0)
0.00
12/18/2020$410.00$0.000Put0009
(+0)
0.00
12/18/2020$400.00$0.025Put00071
(+0)
1.02692-0.0003680
12/18/2020$390.00$0.025Put00046
(+0)
1.05817-0.000360
12/18/2020$380.00$0.025Put00086
(+0)
1.09187-0.0003590
12/18/2020$370.00$0.025Put00013
(+0)
1.1238-0.0003460
12/18/2020$360.00$0.025Put00028
(+0)
1.15505-0.0003280
12/18/2020$350.00$0.025Put000247
(+0)
1.1863-0.0003070
12/18/2020$340.00$0.025Put000141
(+0)
1.22216
(+0.03601)
-0.0003010
12/18/2020$330.00$0.025Put00065
(+0)
1.26087
(+0.036326)
-0.0003010
12/18/2020$320.00$0.025Put00054
(+0)
1.29891
(+0.037654)
-0.0002940
12/18/2020$310.00$0.025Put00060
(+0)
1.3338
(+0.038896)
-0.0002730
12/18/2020$300.00$0.025Put000160
(+0)
1.37811
(+0.04442)
-0.0002790
12/18/2020$290.00$0.025Put00015
(+0)
1.41767
(+0.043914)
-0.0002650
12/18/2020$280.00$0.025Put00031
(+0)
1.46079
(+0.043341)
-0.0002580
12/18/2020$270.00$0.025Put000111
(+0)
1.50778
(+0.044983)
-0.0002570
12/18/2020$260.00$0.025Put00017
(+0)
1.55153
(+0.043003)
-0.0002430
12/18/2020$250.00$0.025Put00024
(+0)
1.60184
(+0.044715)
-0.0002410
12/18/2020$240.00$0.025Put00026
(+0)
1.64866
(+0.046343)
-0.0002270
12/18/2020$230.00$0.025Put000121
(+0)
1.69953
(+0.048106)
-0.0002170
12/18/2020$220.00$0.025Put00013
(+0)
1.75433
(+0.046929)
-0.000210
12/18/2020$210.00$0.025Put00021
(+0)
1.81177
(+0.046239)
-0.0002040
12/18/2020$200.00$0.025Put000147
(+0)
1.87421
(+0.054118)
-0.0002020
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/30/2020 by MarketBeat.com Staff

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.