Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.85-3.11 (-5.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121C000175002021-09-17 3:34PM EDT17.5045.2042.2046.500.00-51250.49%
QSR220121C000200002021-08-25 5:21PM EDT20.0037.1940.8044.600.00-70248.10%
QSR220121C000225002021-08-25 5:21PM EDT22.5034.4038.0042.100.00-10220.48%
QSR220121C000250002021-08-25 5:21PM EDT25.0041.8735.8039.600.00-400203.20%
QSR220121C000275002021-08-25 5:21PM EDT27.5022.8133.3037.100.00-52184.72%
QSR220121C000300002021-09-17 3:50PM EDT30.0032.7829.7033.500.00-2910146.97%
QSR220121C000325002021-09-17 3:47PM EDT32.5030.3026.9031.000.00-21130.57%
QSR220121C000350002021-09-17 3:47PM EDT35.0027.8024.4028.500.00-20118.19%
QSR220121C000375002021-09-17 3:47PM EDT37.5025.2821.9026.100.00-64107.45%
QSR220121C000400002021-09-17 3:50PM EDT40.0022.8019.7023.600.00-241798.78%
QSR220121C000425002021-08-25 5:21PM EDT42.5018.7019.4021.500.00-210105.54%
QSR220121C000450002021-08-30 11:52AM EDT45.0019.1715.5019.300.00-11087.65%
QSR220121C000475002021-09-17 3:50PM EDT47.5015.3112.0016.300.00-4068.48%
QSR220121C000500002021-10-05 1:23PM EDT50.0012.100.000.000.00-1200.00%
QSR220121C000525002021-08-25 5:21PM EDT52.5013.709.7011.400.00-54963.75%
QSR220121C000550002021-10-25 10:08AM EDT55.005.400.000.000.00-200.00%
QSR220121C000575002021-10-25 3:55PM EDT57.503.100.000.000.00-1400.00%
QSR220121C000600002021-10-25 3:04PM EDT60.001.690.000.000.00-4701.56%
QSR220121C000625002021-10-25 11:02AM EDT62.501.100.000.000.00-503.13%
QSR220121C000650002021-10-25 3:03PM EDT65.000.440.000.000.00-1706.25%
QSR220121C000675002021-10-25 3:23PM EDT67.500.230.000.000.00-906.25%
QSR220121C000700002021-10-25 2:27PM EDT70.000.150.000.000.00-3006.25%
QSR220121C000725002021-10-22 2:10PM EDT72.500.200.000.000.00-10012.50%
QSR220121C000750002021-10-25 3:32PM EDT75.000.100.000.000.00-1012.50%
QSR220121C000775002021-10-11 10:45AM EDT77.500.200.000.000.00-7012.50%
QSR220121C000800002021-10-25 9:45AM EDT80.000.050.000.000.00-3012.50%
QSR220121C000825002021-08-25 5:21PM EDT82.500.250.000.200.00-44338.72%
QSR220121C000850002021-10-04 11:11AM EDT85.000.050.000.000.00-1012.50%
QSR220121C000900002021-09-23 10:00AM EDT90.000.100.002.050.00-128165.75%
QSR220121C000950002021-09-27 3:25PM EDT95.000.050.000.000.00-1025.00%
QSR220121C001000002021-08-25 5:21PM EDT100.000.150.000.400.00-12455.37%
QSR220121C001050002021-08-25 5:21PM EDT105.000.200.000.100.00-929553.52%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121P000175002021-08-25 5:21PM EDT17.500.100.000.100.00-124104.69%
QSR220121P000200002021-08-25 5:21PM EDT20.000.250.000.250.00-175106.64%
QSR220121P000225002021-08-25 5:21PM EDT22.500.300.000.300.00-23398.44%
QSR220121P000250002021-08-25 5:21PM EDT25.000.280.002.150.00-129133.06%
QSR220121P000275002021-08-25 5:21PM EDT27.500.350.002.150.00-127120.22%
QSR220121P000300002021-09-22 1:35PM EDT30.000.100.052.200.00-126109.96%
QSR220121P000325002021-08-25 5:21PM EDT32.500.200.050.300.00-1365.43%
QSR220121P000350002021-10-19 11:42AM EDT35.000.100.000.000.00-1025.00%
QSR220121P000375002021-08-25 5:21PM EDT37.500.850.100.300.00-110052.73%
QSR220121P000400002021-08-30 12:44PM EDT40.000.230.100.350.00-399351.95%
QSR220121P000425002021-08-25 5:21PM EDT42.500.450.150.350.00-1022545.22%
QSR220121P000450002021-10-01 2:30PM EDT45.000.300.000.000.00-20012.50%
QSR220121P000475002021-08-25 5:21PM EDT47.500.490.300.450.00-172334.77%
QSR220121P000500002021-10-25 1:20PM EDT50.000.430.000.000.00-106.25%
QSR220121P000525002021-10-25 2:38PM EDT52.500.750.000.000.00-506.25%
QSR220121P000550002021-10-25 2:41PM EDT55.001.250.000.000.00-1003.13%
QSR220121P000575002021-10-25 1:44PM EDT57.501.900.000.000.00-1201.56%
QSR220121P000600002021-10-25 3:31PM EDT60.003.350.000.000.00-2500.00%
QSR220121P000625002021-10-25 10:15AM EDT62.504.270.000.000.00-200.00%
QSR220121P000650002021-10-25 1:31PM EDT65.006.710.000.000.00-1000.00%
QSR220121P000675002021-10-12 12:07PM EDT67.506.730.000.000.00-100.00%
QSR220121P000700002021-10-22 1:08PM EDT70.009.100.000.000.00-300.00%
QSR220121P000725002021-10-22 12:51PM EDT72.5011.300.000.000.00-100.00%
QSR220121P000750002021-08-25 5:21PM EDT75.0010.0011.5014.400.00-120.00%
QSR220121P000775002021-09-24 2:51PM EDT77.5015.5016.2020.200.00-12956.23%
QSR220121P000800002021-10-20 3:24PM EDT80.0019.730.000.000.00-100.00%
QSR220121P000825002021-08-25 5:21PM EDT82.5022.3518.4022.200.00--200.00%
QSR220121P000850002021-08-25 5:21PM EDT85.0033.6020.8024.700.00--60.00%
QSR220121P000900002021-08-25 5:21PM EDT90.0030.7025.8029.600.00-130.00%
QSR220121P000950002021-08-25 5:21PM EDT95.0048.6030.8034.600.00--310.00%
QSR220121P001000002021-08-25 5:21PM EDT100.0053.6035.8039.900.00--10.00%