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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021C000400002022-04-18 11:04AM EDT40.0021.0011.5012.100.00--155.79%
QSR221021C000450002022-06-24 11:00AM EDT45.005.905.806.30+1.60+37.21%8136131.81%
QSR221021C000475002022-06-24 11:01AM EDT47.504.204.104.50+0.57+15.70%5460329.52%
QSR221021C000500002022-06-22 3:03PM EDT50.002.252.752.950.00-98927.19%
QSR221021C000525002022-06-23 3:15PM EDT52.501.401.551.900.00-27126.60%
QSR221021C000550002022-06-24 10:16AM EDT55.001.050.801.10+0.25+31.25%13425.54%
QSR221021C000575002022-06-21 9:43AM EDT57.500.450.450.650.00-12,35725.54%
QSR221021C000600002022-06-22 11:19AM EDT60.000.300.250.400.00-42326.12%
QSR221021C000625002022-05-31 11:29AM EDT62.500.360.100.300.00-1927.95%
QSR221021C000650002022-06-24 10:29AM EDT65.000.150.000.25-0.18-54.55%57730.18%
QSR221021C000675002022-05-11 11:19AM EDT67.500.200.000.350.00-11435.89%
QSR221021C000700002022-06-17 9:30AM EDT70.000.050.000.200.00-27434.82%
QSR221021C000750002022-04-13 10:51AM EDT75.000.300.000.500.00-1648.44%
QSR221021C000800002022-02-23 12:39PM EDT80.000.170.100.300.00--148.54%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021P000350002022-06-16 1:14PM EDT35.000.600.300.500.00-6747.31%
QSR221021P000375002022-06-13 10:08AM EDT37.500.650.400.600.00--4042.09%
QSR221021P000400002022-06-21 3:53PM EDT40.000.950.650.800.00-13138.23%
QSR221021P000425002022-06-07 9:42AM EDT42.500.950.901.100.00-45834.82%
QSR221021P000450002022-06-24 3:41PM EDT45.001.551.401.60-0.54-25.84%17432.37%
QSR221021P000475002022-06-23 3:28PM EDT47.502.812.152.350.00-60385630.47%
QSR221021P000500002022-06-22 9:47AM EDT50.004.403.103.400.00-113128.98%
QSR221021P000525002022-06-16 10:46AM EDT52.507.154.404.800.00-216528.00%
QSR221021P000550002022-06-23 3:19PM EDT55.007.476.206.700.00-185029.20%
QSR221021P000575002022-06-24 10:05AM EDT57.508.658.408.70+0.58+7.19%1829.37%
QSR221021P000650002022-03-23 2:15PM EDT65.009.908.409.300.00--10.00%
QSR221021P000675002022-02-22 12:05PM EDT67.5012.6011.9012.500.00--10.00%
QSR221021P000750002022-02-22 2:41PM EDT75.0019.8018.4019.100.00--40.00%