Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.75+1.10 (+2.26%)
At close: 04:00PM EDT
49.51 -0.24 (-0.48%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715C000325002021-12-29 10:30AM EDT32.5027.7021.2022.000.00--3292.82%
QSR220715C000350002022-03-22 9:52AM EDT35.0022.9726.0027.200.00--3492.87%
QSR220715C000375002021-11-29 10:30AM EDT37.5022.800.000.000.00--00.00%
QSR220715C000400002022-04-01 9:38AM EDT40.0018.6017.0019.700.00-11315.92%
QSR220715C000425002022-06-17 3:59PM EDT42.505.307.207.500.00-7051.56%
QSR220715C000450002022-06-21 10:22AM EDT45.003.564.805.200.00-1644.87%
QSR220715C000475002022-06-24 9:35AM EDT47.502.602.702.85+0.80+44.44%424332.08%
QSR220715C000500002022-06-24 3:22PM EDT50.001.050.951.10+0.55+110.00%629826.22%
QSR220715C000525002022-06-24 3:43PM EDT52.500.250.200.35+0.10+66.67%540126.86%
QSR220715C000550002022-06-23 3:15PM EDT55.000.100.000.200.00-222933.69%
QSR220715C000575002022-06-14 1:33PM EDT57.500.100.000.100.00-158537.70%
QSR220715C000600002022-06-14 2:20PM EDT60.000.100.000.450.00-160254.88%
QSR220715C000625002022-06-17 2:19PM EDT62.502.150.000.400.00-21,58261.91%
QSR220715C000650002022-05-25 9:30AM EDT65.000.050.000.000.00-11,41525.00%
QSR220715C000675002022-04-22 2:38PM EDT67.500.280.000.400.00-72477.54%
QSR220715C000700002022-03-22 3:00PM EDT70.000.220.250.350.00-12691.70%
QSR220715C000750002022-02-02 10:30AM EDT75.000.180.000.000.00-14250.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715P000325002022-06-16 3:52PM EDT32.500.110.000.150.00--291.41%
QSR220715P000350002022-06-08 10:02AM EDT35.000.050.000.100.00-2672.66%
QSR220715P000375002022-06-16 1:57PM EDT37.500.150.000.100.00-5560.16%
QSR220715P000400002022-06-16 3:48PM EDT40.000.300.000.200.00-21054.30%
QSR220715P000425002022-06-24 1:40PM EDT42.500.150.000.20-0.05-25.00%552248.73%
QSR220715P000450002022-06-24 1:40PM EDT45.000.270.200.30-0.13-32.50%41,12939.16%
QSR220715P000475002022-06-24 1:33PM EDT47.500.540.450.55-0.46-46.00%1134630.76%
QSR220715P000500002022-06-24 11:45AM EDT50.001.651.201.35-0.42-20.29%328626.22%
QSR220715P000525002022-06-24 1:33PM EDT52.503.252.953.30-2.85-46.72%232832.52%
QSR220715P000550002022-06-23 3:19PM EDT55.006.455.205.500.00-236935.94%
QSR220715P000575002022-06-23 3:21PM EDT57.508.907.608.100.00-61015651.07%
QSR220715P000600002022-06-24 11:37AM EDT60.0010.7510.1010.70-0.95-8.12%26150.20%
QSR220715P000625002022-01-27 2:06PM EDT62.5010.007.407.700.00-6140.00%
QSR220715P000650002022-05-31 3:23PM EDT65.0013.0315.0015.600.00-2455.08%
QSR220715P000700002022-02-22 1:30PM EDT70.0014.3013.1013.700.00-6150.00%