Australia markets close in 1 hour 18 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.93+0.43 (+0.66%)
At close: 04:00PM EST
65.93 0.00 (0.00%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120C000350002021-12-29 1:31PM EST35.0025.5018.4022.300.00-220.00%
QSR230120C000375002021-11-10 6:53AM EST37.5030.5019.6024.400.00-110.00%
QSR230120C000400002022-11-08 10:36AM EST40.0021.0025.7026.200.00-5757.03%
QSR230120C000425002022-11-02 1:45PM EST42.5017.0023.7024.300.00-33889.06%
QSR230120C000450002022-11-02 1:36PM EST45.0014.6021.3021.800.00-43981.25%
QSR230120C000475002022-11-18 3:47PM EST47.5019.6618.2018.700.00-419559.18%
QSR230120C000500002022-12-02 9:46AM EST50.0016.1015.8016.200.00-1041751.47%
QSR230120C000525002022-11-17 3:48PM EST52.5014.0513.3013.800.00-2045447.46%
QSR230120C000550002022-11-10 10:13AM EST55.007.0310.8011.300.00-4142639.80%
QSR230120C000575002022-11-18 11:34AM EST57.509.808.508.800.00-166632.23%
QSR230120C000600002022-12-06 1:32PM EST60.005.806.106.500.00-34,89628.57%
QSR230120C000625002022-12-06 3:45PM EST62.503.804.104.400.00-455325.73%
QSR230120C000650002022-12-07 1:59PM EST65.002.552.402.60+0.32+14.35%194,93823.19%
QSR230120C000675002022-12-07 11:06AM EST67.501.351.201.35+0.32+31.07%2573622.07%
QSR230120C000700002022-12-07 3:58PM EST70.000.550.550.65+0.10+22.22%111,37922.12%
QSR230120C000725002022-12-06 10:20AM EST72.500.220.150.300.00-13,27322.66%
QSR230120C000750002022-12-07 1:24PM EST75.000.070.050.15-0.05-41.67%21,25223.83%
QSR230120C000775002022-12-07 3:41PM EST77.500.070.000.10-0.21-75.00%122826.27%
QSR230120C000800002022-06-14 10:21AM EST80.000.250.000.750.00-237548.29%
QSR230120C000850002022-11-18 3:54PM EST85.000.100.000.100.00-40036337.89%
QSR230120C000900002022-11-16 12:27PM EST90.000.080.000.050.00-135040.43%
QSR230120C000950002022-11-18 3:39PM EST95.000.050.000.100.00-23023150.98%
QSR230120C001000002022-02-07 9:55AM EST100.000.500.000.000.00-51325.00%
QSR230120C001050002021-11-16 12:02PM EST105.000.070.000.350.00-303267.77%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120P000275002022-02-18 10:37AM EST27.500.350.150.550.00-221145.02%
QSR230120P000300002022-10-24 8:31AM EST30.000.150.000.000.00-13050.00%
QSR230120P000325002022-05-06 1:03PM EST32.500.550.351.650.00-44152.15%
QSR230120P000350002022-11-07 9:30AM EST35.000.100.000.100.00-12,54379.69%
QSR230120P000375002022-04-29 2:50PM EST37.500.700.651.200.00-25123.54%
QSR230120P000400002022-11-16 10:32AM EST40.000.080.000.100.00-116064.45%
QSR230120P000425002022-11-29 3:52PM EST42.500.280.000.100.00-163057.23%
QSR230120P000450002022-11-28 3:51PM EST45.000.050.000.100.00-21,27950.59%
QSR230120P000475002022-11-30 9:30AM EST47.500.390.000.100.00-134249.22%
QSR230120P000500002022-11-23 3:53PM EST50.000.110.050.150.00-11,05345.70%
QSR230120P000525002022-11-21 2:21PM EST52.500.100.000.300.00-242745.17%
QSR230120P000550002022-11-30 9:30AM EST55.000.610.100.200.00-192834.33%
QSR230120P000575002022-12-07 10:20AM EST57.500.300.200.30+0.05+20.00%13,93530.47%
QSR230120P000600002022-12-06 3:14PM EST60.000.550.450.60-0.12-17.91%287829.10%
QSR230120P000625002022-12-07 3:22PM EST62.501.000.901.00-0.18-15.25%3356426.15%
QSR230120P000650002022-12-07 3:27PM EST65.001.851.701.80-0.23-11.06%351,32524.66%
QSR230120P000675002022-12-07 11:42AM EST67.503.153.003.20-0.45-12.50%515925.24%
QSR230120P000700002022-12-01 3:49PM EST70.004.574.805.000.00-11126.00%
QSR230120P000725002021-11-10 6:53AM EST72.5013.1014.6018.000.00-21134.27%
QSR230120P000750002022-11-28 10:08AM EST75.009.539.3010.000.00-1240.02%
QSR230120P000775002022-08-15 11:18AM EST77.5017.0017.4019.200.00--0117.94%
QSR230120P000800002022-11-16 11:29AM EST80.0016.8014.3014.800.00-1147.95%
QSR230120P000850002022-08-11 9:31AM EST85.0024.5023.5025.700.00--5124.88%
QSR230120P000900002022-01-21 11:33AM EST90.0035.0031.6036.500.00-24187.35%
QSR230120P000950002021-11-10 6:53AM EST95.0034.1837.5042.500.00--1209.03%
QSR230120P001050002022-02-24 9:37AM EST105.0051.6045.6050.500.00--2206.74%