Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.50-0.69 (-1.21%)
At close: 04:00PM EST
56.50 0.00 (0.00%)
Pre-market: 04:38AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121C000175002021-12-17 3:38PM EST17.5039.340.000.000.00-1800.00%
QSR220121C000200002021-12-17 3:44PM EST20.0037.350.000.000.00-500.00%
QSR220121C000225002021-12-17 3:42PM EST22.5035.260.000.000.00-700.00%
QSR220121C000250002021-12-17 3:39PM EST25.0032.420.000.000.00-1300.00%
QSR220121C000275002021-12-17 3:38PM EST27.5029.440.000.000.00-700.00%
QSR220121C000300002022-01-10 12:15PM EST30.0028.000.000.000.00-100.00%
QSR220121C000325002021-12-20 11:22AM EST32.5024.150.000.000.00-100.00%
QSR220121C000350002021-12-17 3:42PM EST35.0021.730.000.000.00-1500.00%
QSR220121C000375002021-12-20 1:32PM EST37.5020.000.000.000.00-440.00%
QSR220121C000400002022-01-11 10:27AM EST40.0019.100.000.000.00-10200.00%
QSR220121C000425002021-12-17 3:44PM EST42.5014.770.000.000.00-900.00%
QSR220121C000450002021-12-20 2:53PM EST45.0012.540.000.000.00-1000.00%
QSR220121C000475002021-11-10 6:53AM EST47.5015.3111.5012.700.00-40356.25%
QSR220121C000500002022-01-03 3:48PM EST50.0010.170.000.000.00-300.00%
QSR220121C000525002022-01-10 10:39AM EST52.505.000.000.000.00-100.00%
QSR220121C000550002022-01-18 1:48PM EST55.001.620.000.000.00-100.00%
QSR220121C000575002022-01-18 3:44PM EST57.500.200.000.000.00-805656.25%
QSR220121C000600002022-01-18 1:48PM EST60.000.050.000.000.00-168712.50%
QSR220121C000625002022-01-14 2:55PM EST62.500.020.000.000.00-4441125.00%
QSR220121C000650002022-01-11 3:57PM EST65.000.030.000.000.00-171650.00%
QSR220121C000675002022-01-14 3:59PM EST67.500.010.000.000.00-2050.00%
QSR220121C000700002022-01-04 3:44PM EST70.000.020.000.000.00-102,81950.00%
QSR220121C000725002022-01-04 3:37PM EST72.500.050.000.000.00-517250.00%
QSR220121C000750002021-12-17 1:10PM EST75.000.070.000.000.00-12032550.00%
QSR220121C000775002021-12-30 3:16PM EST77.500.130.000.000.00-26250.00%
QSR220121C000800002021-11-19 12:55PM EST80.000.070.000.100.00-11,214173.44%
QSR220121C000825002021-11-10 6:53AM EST82.500.250.000.150.00-443196.88%
QSR220121C000850002021-11-10 6:53AM EST85.000.050.000.100.00-1244198.44%
QSR220121C000900002021-10-29 1:25PM EST90.000.080.000.050.00-10271203.13%
QSR220121C000950002021-11-10 6:53AM EST95.000.050.000.150.00-138256.25%
QSR220121C001000002021-11-10 6:53AM EST100.000.150.000.400.00-124319.92%
QSR220121C001050002021-11-10 6:53AM EST105.000.200.000.100.00-9295282.81%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121P000175002021-12-01 10:23AM EST17.500.050.000.050.00-123509.38%
QSR220121P000200002021-11-10 6:53AM EST20.000.250.000.150.00-175520.31%
QSR220121P000225002021-11-03 9:27AM EST22.500.050.000.400.00-233540.63%
QSR220121P000250002021-11-10 6:53AM EST25.000.280.002.150.00-129698.44%
QSR220121P000275002021-11-10 6:53AM EST27.500.350.000.150.00-127370.31%
QSR220121P000300002021-11-10 6:53AM EST30.000.100.052.200.00-126572.46%
QSR220121P000325002021-11-10 6:53AM EST32.500.200.050.150.00-13304.69%
QSR220121P000350002021-12-28 9:30AM EST35.000.030.000.000.00-10050.00%
QSR220121P000375002021-11-10 6:53AM EST37.500.850.100.150.00-1100243.75%
QSR220121P000400002021-10-28 11:57AM EST40.000.110.000.800.00-1994267.58%
QSR220121P000425002021-12-01 2:10PM EST42.500.150.000.150.00-1225163.28%
QSR220121P000450002022-01-12 12:28PM EST45.000.040.000.000.00-3050.00%
QSR220121P000475002022-01-05 2:41PM EST47.500.050.000.000.00-3050.00%
QSR220121P000500002022-01-18 10:32AM EST50.000.050.000.000.00-1025.00%
QSR220121P000525002022-01-14 12:41PM EST52.500.030.000.000.00-15025.00%
QSR220121P000550002022-01-18 1:49PM EST55.000.200.000.000.00-117416.25%
QSR220121P000575002022-01-18 3:34PM EST57.501.150.000.000.00-31,1850.00%
QSR220121P000600002022-01-18 2:05PM EST60.003.430.000.000.00-43290.00%
QSR220121P000625002022-01-18 10:27AM EST62.506.500.000.000.00-804180.00%
QSR220121P000650002022-01-18 1:49PM EST65.008.720.000.000.00-1100.00%
QSR220121P000675002022-01-03 10:20AM EST67.507.500.000.000.00-110.00%
QSR220121P000700002021-12-27 9:39AM EST70.0010.900.000.000.00-190.00%
QSR220121P000725002021-10-22 11:51AM EST72.5011.300.000.000.00-100.00%
QSR220121P000750002021-11-10 6:53AM EST75.0010.0016.5021.000.00-12192.58%
QSR220121P000775002022-01-03 2:42PM EST77.5017.740.000.000.00-130.00%
QSR220121P000800002021-10-20 2:24PM EST80.0019.7321.4025.500.00-126388.48%
QSR220121P000825002021-11-03 1:55PM EST82.5025.1225.7028.400.00--20335.16%
QSR220121P000850002021-11-10 6:53AM EST85.0033.6020.8024.700.00--60.00%
QSR220121P000900002021-11-10 6:53AM EST90.0030.7025.8029.600.00-130.00%
QSR220121P000950002021-11-10 6:53AM EST95.0048.6036.5041.000.00--31308.59%
QSR220121P001000002021-11-10 6:53AM EST100.0053.6039.6044.500.00--1438.87%
QSR220121P001050002021-12-20 1:39PM EST105.0047.770.000.000.00--00.00%