Australia markets open in 9 hours 18 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.38-0.75 (-1.10%)
At close: 04:00PM EST
67.38 0.00 (0.00%)
Pre-market: 06:54AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119C000275002022-12-20 11:42AM EST27.5037.3236.0041.000.00-1168.16%
QSR240119C000300002022-04-18 8:52AM EST30.0030.2516.7026.700.00--10.00%
QSR240119C000325002023-01-17 11:37AM EST32.5035.000.000.000.00-150.00%
QSR240119C000350002022-11-22 12:48PM EST35.0033.5528.4032.300.00-100.00%
QSR240119C000400002022-09-29 8:40AM EST40.0017.0020.1021.500.00-2310.00%
QSR240119C000425002021-12-30 3:08PM EST42.5020.5012.8015.300.00-570.00%
QSR240119C000450002022-11-22 3:50PM EST45.0023.9720.0023.100.00-13231.32%
QSR240119C000475002022-11-21 10:16AM EST47.5022.0018.8020.900.00-4430.88%
QSR240119C000500002022-12-13 10:22AM EST50.0019.1017.4018.600.00-38529.04%
QSR240119C000525002022-11-03 11:57AM EST52.5011.3615.9016.700.00-16729.61%
QSR240119C000550002022-11-17 2:33PM EST55.0014.9013.8014.400.00-318327.08%
QSR240119C000575002022-12-14 3:45PM EST57.5013.5611.4013.600.00-2017531.84%
QSR240119C000600002023-01-27 1:31PM EST60.0011.000.000.000.00-22800.00%
QSR240119C000625002023-01-19 1:11PM EST62.508.610.000.000.00-24750.00%
QSR240119C000650002023-01-25 10:30AM EST65.008.200.000.000.00-71170.00%
QSR240119C000675002023-01-23 1:11PM EST67.506.000.000.000.00-32200.05%
QSR240119C000700002023-02-08 11:12AM EST70.004.960.000.000.00-14290.78%
QSR240119C000725002023-02-06 3:32PM EST72.504.100.000.000.00-11591.56%
QSR240119C000750002023-02-07 3:46PM EST75.003.300.000.000.00-64853.13%
QSR240119C000800002023-02-06 10:14AM EST80.001.750.000.000.00-22,0543.13%
QSR240119C000850002023-02-03 11:10AM EST85.000.950.000.000.00-123026.25%
QSR240119C000900002023-02-07 1:00PM EST90.000.510.000.000.00-2156.25%
QSR240119C000950002023-01-11 3:13PM EST95.000.400.000.000.00-4606.25%
QSR240119C001000002022-12-09 11:32AM EST100.000.400.054.900.00-2451.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119P000250002022-12-21 12:33PM EST25.000.150.100.350.00-101753.42%
QSR240119P000275002022-07-05 10:15AM EST27.500.900.002.150.00-43267.51%
QSR240119P000300002023-01-10 12:22PM EST30.000.300.000.000.00-206212.50%
QSR240119P000325002022-07-05 1:32PM EST32.501.500.501.250.00-10453.61%
QSR240119P000350002022-07-05 9:49AM EST35.001.900.103.200.00-7858.35%
QSR240119P000375002023-02-08 11:46AM EST37.500.050.000.000.00-17112.50%
QSR240119P000400002023-01-30 1:44PM EST40.000.500.000.000.00-112312.50%
QSR240119P000425002022-11-28 3:50PM EST42.500.960.701.150.00-11739.62%
QSR240119P000450002023-02-02 3:50PM EST45.000.700.000.000.00-1550212.50%
QSR240119P000475002023-01-19 2:40PM EST47.501.250.000.000.00-43656.25%
QSR240119P000500002023-01-30 2:09PM EST50.001.350.000.000.00-4201,3646.25%
QSR240119P000525002023-01-13 10:12AM EST52.501.700.000.000.00-11206.25%
QSR240119P000550002023-02-02 12:08PM EST55.002.000.000.000.00-1,0001,0916.25%
QSR240119P000575002023-01-19 11:53AM EST57.503.000.000.000.00-12,1963.13%
QSR240119P000600002023-01-31 1:35PM EST60.003.100.000.000.00-11,0783.13%
QSR240119P000625002023-01-17 1:39PM EST62.504.100.000.000.00-11121.56%
QSR240119P000650002023-02-01 10:43AM EST65.004.400.000.000.00-352570.78%
QSR240119P000675002023-01-23 1:53PM EST67.506.000.000.000.00-5760.00%
QSR240119P000700002023-01-26 12:17PM EST70.006.900.000.000.00-3930.00%
QSR240119P000725002023-01-13 2:04PM EST72.509.200.000.000.00--10.00%
QSR240119P000800002022-07-28 1:08PM EST80.0026.9521.0022.500.00-1051.70%
QSR240119P000950002023-01-10 3:09PM EST95.0029.100.000.000.00-100.00%