Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.75+1.10 (+2.26%)
At close: 04:00PM EDT
49.51 -0.24 (-0.48%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119C000275002022-05-11 2:14PM EDT27.5023.0021.1025.000.00-1255.76%
QSR240119C000300002022-04-18 9:52AM EDT30.0030.2516.7026.700.00--178.75%
QSR240119C000325002021-10-27 12:30PM EDT32.5025.0023.0028.000.00--178.92%
QSR240119C000400002022-06-13 9:30AM EDT40.0011.5011.2012.900.00-13431.36%
QSR240119C000425002021-12-30 4:08PM EDT42.5020.5012.8015.300.00-5749.93%
QSR240119C000450002022-05-05 3:51PM EDT45.0011.098.4011.400.00-1637.62%
QSR240119C000475002022-05-04 9:39AM EDT47.509.507.509.500.00--434.52%
QSR240119C000500002022-06-22 2:56PM EDT50.005.705.207.100.00-23629.13%
QSR240119C000525002022-05-26 11:11AM EDT52.505.684.205.800.00-43527.88%
QSR240119C000550002022-06-22 10:34AM EDT55.003.603.304.400.00-811825.71%
QSR240119C000575002022-06-10 10:35AM EDT57.503.202.504.700.00-62030.01%
QSR240119C000600002022-06-21 3:16PM EDT60.002.502.053.400.00-43627.28%
QSR240119C000625002022-05-11 1:39PM EDT62.502.501.802.900.00-61527.48%
QSR240119C000650002022-05-27 2:24PM EDT65.001.901.202.300.00-1526.83%
QSR240119C000675002022-02-17 10:30AM EDT67.504.102.805.000.00--641.07%
QSR240119C000700002022-06-22 3:21PM EDT70.000.951.051.450.00-19026.01%
QSR240119C000725002022-06-06 1:00PM EDT72.501.140.451.550.00-52128.25%
QSR240119C000750002022-06-16 1:51PM EDT75.000.700.501.250.00-11827.89%
QSR240119C000800002022-03-08 1:02PM EDT80.001.350.852.400.00-1637.62%
QSR240119C000900002022-05-24 3:51PM EDT90.000.400.001.650.00-21638.34%
QSR240119C000950002022-04-21 11:29AM EDT95.001.050.001.650.00-1240.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119P000275002022-06-22 3:42PM EDT27.501.000.702.050.00-12849.81%
QSR240119P000300002022-06-22 10:58AM EDT30.001.301.051.600.00-1840.42%
QSR240119P000325002022-06-22 11:01AM EDT32.501.691.452.000.00-11438.70%
QSR240119P000350002022-03-17 11:41AM EDT35.001.600.701.700.00-7731.79%
QSR240119P000375002022-03-17 10:14AM EDT37.502.100.902.000.00-81929.38%
QSR240119P000400002022-06-24 3:01PM EDT40.003.102.953.40+0.90+40.91%113032.72%
QSR240119P000425002022-05-18 10:38AM EDT42.503.802.757.000.00--545.02%
QSR240119P000450002022-06-22 10:35AM EDT45.005.104.605.000.00-748530.31%
QSR240119P000475002022-05-13 2:02PM EDT47.505.405.406.600.00-16831.80%
QSR240119P000500002022-06-14 10:42AM EDT50.007.606.707.100.00-517428.14%
QSR240119P000525002021-11-18 4:13PM EDT52.507.004.908.600.00-394528.11%
QSR240119P000550002022-03-22 1:42PM EDT55.006.094.805.500.00-6536.76%
QSR240119P000575002022-03-11 2:12PM EDT57.508.905.708.800.00-62713.90%
QSR240119P000600002022-05-26 3:58PM EDT60.0013.0012.5014.100.00-44429.24%
QSR240119P000950002022-04-25 12:37PM EDT95.0038.0043.0048.000.00-101147.30%