Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.85-3.11 (-5.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120C000350002021-09-17 3:50PM EDT35.0027.7824.0029.000.00-4252.52%
QSR230120C000375002021-08-25 5:21PM EDT37.5030.5022.7027.400.00-1154.59%
QSR230120C000400002021-09-17 3:50PM EDT40.0022.8019.1023.900.00-12657.39%
QSR230120C000425002021-08-25 5:21PM EDT42.5026.0018.0023.000.00-101060.54%
QSR230120C000450002021-08-25 5:21PM EDT45.0023.5016.2019.800.00-1451.21%
QSR230120C000475002021-08-25 3:13PM EDT47.5017.0813.8017.100.00--444.92%
QSR230120C000500002021-10-25 12:50PM EDT50.0011.300.000.000.00-1000.00%
QSR230120C000525002021-08-25 5:21PM EDT52.5013.1011.8014.100.00--243.43%
QSR230120C000550002021-10-12 12:19PM EDT55.009.800.000.000.00-300.00%
QSR230120C000575002021-09-27 2:36PM EDT57.509.100.000.000.00-200.00%
QSR230120C000600002021-10-25 2:08PM EDT60.005.000.000.000.00-2900.39%
QSR230120C000625002021-09-08 9:30AM EDT62.506.614.906.000.00-118428.66%
QSR230120C000650002021-10-08 12:21PM EDT65.005.000.000.000.00-101.56%
QSR230120C000675002021-10-22 2:30PM EDT67.503.260.000.000.00-103.13%
QSR230120C000700002021-10-19 2:36PM EDT70.002.400.000.000.00-1703.13%
QSR230120C000725002021-10-25 3:44PM EDT72.501.350.000.000.00-203.13%
QSR230120C000750002021-10-19 11:38AM EDT75.001.390.000.000.00-2006.25%
QSR230120C000775002021-09-14 10:41AM EDT77.502.000.702.050.00-102127.43%
QSR230120C000800002021-10-25 12:46PM EDT80.000.700.000.000.00-106.25%
QSR230120C000850002021-10-25 1:32PM EDT85.000.400.000.000.00-206.25%
QSR230120C000900002021-10-20 9:53AM EDT90.000.450.000.000.00-1506.25%
QSR230120C000950002021-09-27 3:33PM EDT95.000.450.000.000.00-1012.50%
QSR230120C001000002021-08-25 5:21PM EDT100.000.400.050.600.00-21329.93%
QSR230120C001050002021-08-25 5:21PM EDT105.000.350.000.500.00-13230.79%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120P000275002021-10-15 10:36AM EDT27.500.350.000.000.00-5012.50%
QSR230120P000300002021-10-14 11:20AM EDT30.000.540.000.000.00-5012.50%
QSR230120P000325002021-08-25 5:21PM EDT32.500.900.400.800.00--339.87%
QSR230120P000350002021-10-19 11:42AM EDT35.000.730.000.000.00-1012.50%
QSR230120P000375002021-09-30 2:54PM EDT37.501.050.000.000.00-106.25%
QSR230120P000400002021-10-21 9:30AM EDT40.001.200.000.000.00-206.25%
QSR230120P000450002021-08-25 5:21PM EDT45.005.201.752.050.00-5630.10%
QSR230120P000475002021-08-25 5:21PM EDT47.505.402.152.750.00-22929.96%
QSR230120P000500002021-10-25 3:15PM EDT50.003.400.000.000.00-203.13%
QSR230120P000525002021-10-25 9:30AM EDT52.503.500.000.000.00-103.13%
QSR230120P000550002021-10-18 2:27PM EDT55.004.480.000.000.00-101.56%
QSR230120P000575002021-08-18 3:38PM EDT57.505.303.205.800.00-18235925.08%
QSR230120P000600002021-10-25 3:42PM EDT60.007.800.000.000.00-1300.00%
QSR230120P000650002021-10-25 1:24PM EDT65.0010.600.000.000.00-400.00%
QSR230120P000700002021-09-21 9:34AM EDT70.0013.0012.1012.900.00-1119.92%
QSR230120P000725002021-08-25 5:21PM EDT72.5013.1012.1014.600.00-2117.73%
QSR230120P000750002021-09-09 1:53PM EDT75.0015.3014.2017.200.00-6720.17%
QSR230120P000800002021-08-25 5:21PM EDT80.0016.5019.9022.900.00--127.69%
QSR230120P000900002021-08-25 5:21PM EDT90.0033.3027.6032.400.00-1230.69%
QSR230120P000950002021-09-27 3:35PM EDT95.0034.180.000.000.00--00.00%