Australia markets open in 9 hours 24 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.39+1.28 (+2.37%)
As of 09:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216C000300002022-09-28 10:38AM EDT30.0025.490.000.000.00--30.00%
QSR221216C000500002022-07-13 10:31AM EDT50.004.2010.9011.500.00-1187.52%
QSR221216C000550002022-09-29 12:22PM EDT55.002.900.000.000.00-2270.00%
QSR221216C000575002022-09-29 1:01PM EDT57.501.750.000.000.00-44553.13%
QSR221216C000600002022-09-23 11:02AM EDT60.001.070.000.000.00-11323.13%
QSR221216C000625002022-09-28 11:38AM EDT62.500.560.000.000.00-12866.25%
QSR221216C000650002022-09-19 3:33PM EDT65.000.850.000.000.00-4916.25%
QSR221216C000675002022-09-21 9:30AM EDT67.500.490.000.000.00-61012.50%
QSR221216C000700002022-09-20 10:54AM EDT70.000.220.000.000.00-11012.50%
QSR221216C000750002022-09-12 11:59AM EDT75.000.170.000.000.00--112.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216P000275002022-08-04 10:04AM EDT27.500.150.000.550.00--190.63%
QSR221216P000400002022-09-12 2:56PM EDT40.000.350.000.000.00-1112.50%
QSR221216P000425002022-10-03 12:50PM EDT42.500.450.000.000.00-101512.50%
QSR221216P000450002022-09-30 2:50PM EDT45.000.670.000.000.00-1312.50%
QSR221216P000475002022-09-26 12:27PM EDT47.500.750.000.000.00-126.25%
QSR221216P000500002022-10-03 2:29PM EDT50.001.300.000.000.00-7756.25%
QSR221216P000525002022-10-03 2:12PM EDT52.502.050.000.000.00-22193.13%
QSR221216P000550002022-09-30 2:50PM EDT55.003.540.000.000.00-362890.39%
QSR221216P000575002022-09-29 3:20PM EDT57.504.700.000.000.00-26240.00%
QSR221216P000600002022-09-28 10:31AM EDT60.005.830.000.000.00-70540.00%
QSR221216P000625002022-08-30 11:10AM EDT62.505.317.908.400.00-2236.40%
QSR221216P000650002022-08-03 10:26AM EDT65.0010.806.406.800.00-400.00%