QSR - Restaurant Brands International Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119C000275002023-04-04 11:09AM EDT27.5039.0041.3044.900.00-110.00%
QSR240119C000300002022-04-18 9:52AM EDT30.0030.2516.7026.700.00--10.00%
QSR240119C000325002023-01-17 12:37PM EDT32.5035.0031.0036.000.00-150.00%
QSR240119C000350002023-05-04 9:32AM EDT35.0037.0036.0040.700.00-1486.16%
QSR240119C000400002022-09-29 9:40AM EDT40.0017.0020.1021.500.00-2310.00%
QSR240119C000425002021-12-30 4:08PM EDT42.5020.5012.8015.300.00-570.00%
QSR240119C000450002022-11-22 4:50PM EDT45.0023.9720.0023.100.00-1320.00%
QSR240119C000475002022-11-21 11:16AM EDT47.5022.0018.8020.900.00-440.00%
QSR240119C000500002023-05-08 11:26AM EDT50.0023.8021.9026.500.00-38658.33%
QSR240119C000525002023-05-22 12:26PM EDT52.5021.6319.8023.700.00-16851.12%
QSR240119C000550002023-05-11 11:24AM EDT55.0018.9018.9021.400.00-619647.68%
QSR240119C000575002023-04-17 11:08AM EDT57.5012.9116.5017.400.00-15011932.94%
QSR240119C000600002023-05-23 1:52PM EDT60.0013.7314.4016.400.00-38553638.36%
QSR240119C000625002023-05-23 1:52PM EDT62.5011.7312.2013.500.00-38589131.58%
QSR240119C000650002023-05-19 12:27PM EDT65.0011.209.9011.700.00-131130.85%
QSR240119C000675002023-05-26 1:53PM EDT67.509.208.0010.900.00-1038234.25%
QSR240119C000700002023-05-16 1:35PM EDT70.007.757.207.900.00-246026.84%
QSR240119C000725002023-05-15 2:36PM EDT72.505.765.606.300.00-428225.42%
QSR240119C000750002023-05-23 11:10AM EDT75.003.904.304.700.00-27387323.35%
QSR240119C000775002023-05-10 10:30AM EDT77.503.903.103.500.00-160222.24%
QSR240119C000800002023-05-23 12:04PM EDT80.001.902.152.700.00-32,70022.13%
QSR240119C000825002023-05-25 12:02PM EDT82.501.421.401.850.00--121.00%
QSR240119C000850002023-05-10 3:33PM EDT85.001.300.651.300.00-26241720.55%
QSR240119C000900002023-05-22 2:03PM EDT90.000.550.300.650.00-22220.30%
QSR240119C000950002023-04-25 9:35AM EDT95.000.050.000.850.00-46425.68%
QSR240119C001000002023-04-26 9:30AM EDT100.000.100.000.000.00-302216.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119P000250002023-04-26 10:02AM EDT25.000.190.000.250.00-23762.70%
QSR240119P000275002023-04-04 11:31AM EDT27.500.200.000.500.00-23464.16%
QSR240119P000300002023-04-13 11:03AM EDT30.000.150.000.900.00-15865.63%
QSR240119P000325002023-04-13 11:04AM EDT32.500.200.000.750.00-1358.20%
QSR240119P000350002022-07-05 10:49AM EDT35.001.900.103.200.00-7875.93%
QSR240119P000375002023-02-08 12:46PM EDT37.500.050.001.500.00-17156.89%
QSR240119P000400002023-02-17 1:36PM EDT40.000.370.051.200.00-119650.05%
QSR240119P000425002023-02-15 10:30AM EDT42.500.600.551.250.00-406750.02%
QSR240119P000450002023-05-22 11:31AM EDT45.000.400.150.600.00-453341.36%
QSR240119P000475002023-05-09 9:30AM EDT47.500.440.201.050.00-11,21243.38%
QSR240119P000500002023-05-12 2:35PM EDT50.000.580.351.000.00-11,39538.77%
QSR240119P000525002023-01-13 11:12AM EDT52.501.701.301.600.00-112040.50%
QSR240119P000550002023-05-25 3:52PM EDT55.000.900.650.950.00-101,08130.70%
QSR240119P000575002023-05-05 9:30AM EDT57.501.500.351.650.00-12,19432.74%
QSR240119P000600002023-05-09 12:54PM EDT60.001.461.001.600.00-11,08528.46%
QSR240119P000625002023-05-16 10:46AM EDT62.501.851.551.900.00-518226.45%
QSR240119P000650002023-05-25 3:58PM EDT65.002.351.752.400.00-1536225.21%
QSR240119P000675002023-05-24 11:14AM EDT67.503.202.453.000.00-32925823.91%
QSR240119P000700002023-05-26 11:32AM EDT70.003.403.303.60-0.40-10.53%1054922.01%
QSR240119P000725002023-05-23 12:17PM EDT72.504.803.904.500.00-27637620.79%
QSR240119P000750002023-05-15 2:49PM EDT75.005.804.905.700.00--4020.04%
QSR240119P000775002023-05-15 2:31PM EDT77.507.406.208.600.00-363625.83%
QSR240119P000800002023-05-03 12:11PM EDT80.009.606.909.800.00-1123.62%
QSR240119P000850002023-05-16 11:55AM EDT85.0012.7011.0014.200.00--126.65%
QSR240119P000950002023-01-10 4:09PM EDT95.0029.1026.0029.200.00-1053.04%