Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.40-0.46 (-0.68%)
At close: 04:00PM EST
66.79 -0.61 (-0.91%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230421C000300002022-12-21 10:07AM EST30.0035.5536.5037.700.00--394.14%
QSR230421C000400002022-11-21 1:17PM EST40.0028.2025.8026.700.00-100.00%
QSR230421C000450002022-08-23 12:41PM EST45.0014.6012.2012.900.00-7130.00%
QSR230421C000475002022-08-19 2:05PM EST47.5012.8012.3013.000.00-440.00%
QSR230421C000500002022-11-21 1:19PM EST50.0018.8016.5016.900.00-1570.00%
QSR230421C000525002022-11-03 9:48AM EST52.509.0014.4015.000.00-56427.93%
QSR230421C000550002022-12-27 2:22PM EST55.0011.5612.5013.300.00-820040.26%
QSR230421C000575002022-12-22 11:33AM EST57.508.949.9010.600.00-110331.18%
QSR230421C000600002022-12-19 2:04PM EST60.006.766.206.600.00-13100.00%
QSR230421C000625002023-01-20 12:06PM EST62.506.020.000.000.00-300.00%
QSR230421C000650002023-01-24 10:32AM EST65.004.000.000.000.00-100.00%
QSR230421C000675002023-01-25 3:55PM EST67.503.130.000.000.00-1000.10%
QSR230421C000700002023-01-25 10:46AM EST70.001.800.000.000.00-101.56%
QSR230421C000725002023-01-25 11:40AM EST72.501.050.000.000.00-103.13%
QSR230421C000750002023-01-24 3:04PM EST75.000.350.000.000.00-406.25%
QSR230421C000800002023-01-13 10:04AM EST80.000.200.000.000.00-606.25%
QSR230421C000900002022-11-16 12:27PM EST90.000.210.001.000.00-125149.27%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230421P000275002022-11-22 12:21PM EST27.500.300.000.600.00--2103.32%
QSR230421P000325002022-12-05 9:30AM EST32.500.050.000.000.00--2425.00%
QSR230421P000400002022-11-16 11:58AM EST40.000.250.002.200.00-1086.94%
QSR230421P000450002022-11-16 12:56PM EST45.000.400.050.500.00-272950.68%
QSR230421P000475002023-01-25 11:16AM EST47.500.200.100.000.00-1012.50%
QSR230421P000500002023-01-24 1:58PM EST50.000.210.000.000.00-45012.50%
QSR230421P000525002022-12-09 3:19PM EST52.500.600.350.550.00-12140.45%
QSR230421P000550002023-01-23 1:52PM EST55.000.350.000.000.00-4012.50%
QSR230421P000575002023-01-23 3:05PM EST57.500.500.000.000.00-106.25%
QSR230421P000600002023-01-24 3:31PM EST60.000.750.000.000.00-506.25%
QSR230421P000625002023-01-25 10:41AM EST62.501.150.000.000.00-9203.13%
QSR230421P000650002023-01-24 12:24PM EST65.001.830.000.000.00-101.56%
QSR230421P000675002023-01-26 1:45PM EST67.503.100.000.000.00-500.00%
QSR230421P000700002023-01-09 11:12AM EST70.005.600.000.000.00-100.00%
QSR230421P000750002022-12-15 2:29PM EST75.009.108.709.300.00-1333.06%
QSR230421P000800002022-11-16 11:44AM EST80.0016.8014.1015.100.00--150.22%