Australia markets open in 58 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.71+0.12 (+0.23%)
At close: 04:00PM EDT
51.71 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120C000350002021-12-29 2:31PM EDT35.0025.5018.4022.300.00-2278.71%
QSR230120C000375002021-11-10 7:53AM EDT37.5030.5019.6024.400.00-11108.02%
QSR230120C000400002022-06-15 2:30PM EDT40.009.2812.4013.000.00-253538.48%
QSR230120C000425002022-06-15 2:30PM EDT42.507.4510.1010.700.00-103534.24%
QSR230120C000450002022-06-16 1:18PM EDT45.005.107.908.700.00-394032.23%
QSR230120C000475002022-06-30 11:35AM EDT47.505.106.306.700.00-3721029.20%
QSR230120C000500002022-07-05 2:19PM EDT50.004.604.705.10-0.20-4.17%1946827.94%
QSR230120C000525002022-06-22 3:10PM EDT52.502.153.403.700.00-17526.56%
QSR230120C000550002022-06-29 12:24PM EDT55.001.562.152.650.00-320425.98%
QSR230120C000575002022-06-24 2:44PM EDT57.501.101.001.800.00-230225.20%
QSR230120C000600002022-07-01 11:08AM EDT60.001.000.951.300.00-14,65925.59%
QSR230120C000625002022-07-01 1:14PM EDT62.500.700.550.850.00-229425.15%
QSR230120C000650002022-07-01 9:40AM EDT65.000.400.350.700.00-611326.71%
QSR230120C000675002022-06-16 1:56PM EDT67.500.750.200.600.00-34028.35%
QSR230120C000700002022-06-14 11:21AM EDT70.000.150.100.400.00-228228.03%
QSR230120C000725002022-06-15 10:57AM EDT72.500.250.050.250.00-143,23027.49%
QSR230120C000750002022-06-13 9:39AM EDT75.000.150.000.250.00-845029.59%
QSR230120C000775002022-01-11 3:15PM EDT77.500.870.550.850.00-102641.53%
QSR230120C000800002022-06-14 11:21AM EDT80.000.250.000.350.00-237535.74%
QSR230120C000850002021-11-09 2:13PM EDT85.000.420.050.700.00-140045.73%
QSR230120C000900002022-05-18 11:09AM EDT90.000.050.002.150.00-329954.76%
QSR230120C000950002021-11-04 3:47PM EDT95.000.140.002.300.00-23023159.38%
QSR230120C001000002022-02-07 10:55AM EDT100.000.500.000.000.00-51325.00%
QSR230120C001050002021-11-16 1:02PM EDT105.000.070.000.350.00-303251.71%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120P000275002022-02-18 11:37AM EDT27.500.350.150.550.00-22153.61%
QSR230120P000300002022-06-16 11:09AM EDT30.000.500.200.650.00-13054.69%
QSR230120P000325002022-05-06 2:03PM EDT32.500.550.351.650.00-4454.32%
QSR230120P000350002022-06-16 3:10PM EDT35.001.000.500.750.00-1,0003,04443.60%
QSR230120P000375002022-04-29 3:50PM EDT37.500.700.651.200.00-2543.80%
QSR230120P000400002022-07-01 1:49PM EDT40.001.050.851.250.00-1020838.04%
QSR230120P000425002022-07-01 1:16PM EDT42.501.441.151.450.00-167333.86%
QSR230120P000450002022-06-17 12:05PM EDT45.003.501.752.050.00-391,44232.74%
QSR230120P000475002022-07-05 12:02PM EDT47.502.892.252.70-1.11-27.75%114530.77%
QSR230120P000500002022-06-30 1:07PM EDT50.004.103.303.600.00-51,22629.38%
QSR230120P000525002022-07-05 2:12PM EDT52.504.864.304.80-2.44-33.42%136728.61%
QSR230120P000550002022-07-01 1:22PM EDT55.006.095.806.200.00-274327.74%
QSR230120P000575002022-07-01 1:16PM EDT57.507.807.407.900.00-198227.47%
QSR230120P000600002022-06-27 2:39PM EDT60.0010.709.509.800.00-415527.33%
QSR230120P000625002022-01-21 11:56AM EDT62.5010.339.109.900.00-220.00%
QSR230120P000650002022-03-02 3:59PM EDT65.0012.189.1011.100.00-10130.00%
QSR230120P000700002022-06-27 3:27PM EDT70.0020.0018.1019.900.00-3541.90%
QSR230120P000725002021-11-10 7:53AM EDT72.5013.1014.6018.000.00-210.00%
QSR230120P000750002021-11-10 7:53AM EDT75.0015.3017.3019.500.00-670.00%
QSR230120P000775002022-01-18 11:27AM EDT77.5022.5021.0022.000.00--800.00%
QSR230120P000800002021-12-29 4:05PM EDT80.0021.7925.3029.000.00-1241.90%
QSR230120P000850002021-11-03 2:55PM EDT85.0029.2228.6033.400.00--532.62%
QSR230120P000900002022-01-21 12:33PM EDT90.0035.0031.6036.500.00-240.00%
QSR230120P000950002021-11-10 7:53AM EDT95.0034.1837.5042.500.00--10.00%
QSR230120P001050002022-02-24 10:37AM EDT105.0051.6045.6050.500.00--20.00%