Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.59+1.44 (+2.87%)
At close: 04:00PM EDT
51.97 +0.38 (+0.74%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220916C000400002022-06-29 3:17PM EDT40.0010.3011.6012.700.00-151658.35%
QSR220916C000450002022-06-28 1:46PM EDT45.006.007.207.800.00-1540.58%
QSR220916C000475002022-06-22 2:15PM EDT47.503.505.305.600.00-124534.64%
QSR220916C000500002022-07-01 10:24AM EDT50.003.303.603.80+1.10+50.00%5136631.57%
QSR220916C000525002022-06-28 9:44AM EDT52.501.902.052.45+0.10+5.56%2833730.25%
QSR220916C000550002022-07-01 12:05PM EDT55.001.181.101.45+0.48+68.57%1024329.05%
QSR220916C000575002022-07-01 1:24PM EDT57.500.550.500.75+0.14+34.15%265827.59%
QSR220916C000600002022-07-01 12:54PM EDT60.000.300.200.40+0.10+50.00%949727.54%
QSR220916C000625002022-06-17 3:09PM EDT62.500.200.050.250.00-101,42928.91%
QSR220916C000650002022-06-22 1:48PM EDT65.000.080.000.150.00-13,16529.83%
QSR220916C000675002022-04-14 3:42PM EDT67.501.130.000.550.00-91244.92%
QSR220916C000700002022-04-29 9:30AM EDT70.000.550.000.500.00-22048.00%
QSR220916C000750002022-04-18 10:53AM EDT75.000.250.000.250.00-2447.95%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220916P000350002022-06-21 12:27PM EDT35.000.400.000.750.00-1041358.40%
QSR220916P000375002022-06-22 11:25AM EDT37.500.460.150.350.00-53149.07%
QSR220916P000400002022-06-13 11:08AM EDT40.000.700.300.450.00-115643.90%
QSR220916P000425002022-06-29 9:40AM EDT42.500.850.400.650.00-1740.14%
QSR220916P000450002022-07-01 1:16PM EDT45.000.820.650.90-0.40-32.79%118235.82%
QSR220916P000475002022-07-01 10:36AM EDT47.501.451.151.40-0.50-25.64%541,28933.25%
QSR220916P000500002022-07-01 2:09PM EDT50.002.001.902.10-1.10-35.48%18870830.37%
QSR220916P000525002022-07-01 3:22PM EDT52.503.102.903.20-1.20-27.91%6032628.57%
QSR220916P000550002022-07-01 2:06PM EDT55.004.604.504.70-1.30-22.03%5744827.22%
QSR220916P000575002022-07-01 1:16PM EDT57.506.506.206.60-1.60-19.75%113026.71%
QSR220916P000600002022-05-31 9:52AM EDT60.008.2010.6011.600.00-33858.77%
QSR220916P000625002022-03-23 2:10PM EDT62.507.606.106.800.00-260.00%
QSR220916P000650002022-05-31 3:23PM EDT65.0013.0813.6015.800.00-2253.08%
QSR220916P000700002022-02-17 11:00AM EDT70.0014.4011.7015.000.00--40.00%