Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.53+0.31 (+0.46%)
At close: 04:00PM EDT
68.25 +0.72 (+1.07%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621C000400002024-03-21 9:57AM EDT40.0041.0429.7033.600.00-33240.28%
QSR240621C000475002023-08-29 1:33PM EDT47.5021.7020.0021.300.00--794.87%
QSR240621C000500002024-03-21 9:34AM EDT50.0031.4021.2023.800.00-314183.59%
QSR240621C000550002023-11-21 1:21PM EDT55.0016.2020.5024.500.00-145232.74%
QSR240621C000575002023-10-19 11:26AM EDT57.5010.9013.1015.300.00-1172119.97%
QSR240621C000600002023-12-19 3:19PM EDT60.0017.6617.1020.500.00-4095212.31%
QSR240621C000625002024-05-23 1:00PM EDT62.505.805.205.60+0.50+9.43%1088331.25%
QSR240621C000650002024-05-23 1:03PM EDT65.003.233.103.400.00-25725.54%
QSR240621C000675002024-05-24 3:43PM EDT67.501.521.451.60+0.12+8.57%1311321.24%
QSR240621C000700002024-05-24 12:50PM EDT70.000.600.450.650.00-2829620.90%
QSR240621C000725002024-05-24 3:43PM EDT72.500.200.150.25-0.05-20.00%531521.83%
QSR240621C000750002024-05-23 2:56PM EDT75.000.190.000.200.00-333827.20%
QSR240621C000775002024-05-24 10:59AM EDT77.500.150.000.15+0.05+50.00%32,97031.35%
QSR240621C000800002024-05-17 10:23AM EDT80.000.060.000.200.00-13,40639.06%
QSR240621C000825002024-05-09 12:42PM EDT82.500.100.002.150.00-266468.85%
QSR240621C000850002024-05-14 1:48PM EDT85.000.800.002.000.00-418573.63%
QSR240621C000875002024-03-27 10:01AM EDT87.500.800.000.750.00-26061.87%
QSR240621C000900002024-04-11 10:21AM EDT90.000.060.050.200.00-5019554.20%
QSR240621C000950002024-03-20 3:17PM EDT95.000.200.000.750.00-4722076.17%
QSR240621C001000002024-04-02 2:31PM EDT100.000.230.000.750.00-2511984.77%
QSR240621C001050002024-04-11 10:21AM EDT105.000.150.000.200.00-2520274.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240621P000325002023-11-13 1:49PM EDT32.500.130.002.150.00--102198.73%
QSR240621P000350002023-06-09 9:30AM EDT35.000.350.000.300.00--1120.70%
QSR240621P000425002023-05-31 1:04PM EDT42.500.840.005.000.00--1180.13%
QSR240621P000450002024-02-14 1:09PM EDT45.000.150.000.750.00-6994.53%
QSR240621P000475002023-11-02 11:12AM EDT47.500.490.002.350.00-21113.77%
QSR240621P000500002023-12-04 4:37PM EDT50.000.300.000.000.00-1025.00%
QSR240621P000550002024-04-15 3:47PM EDT55.000.310.000.200.00-182847.27%
QSR240621P000575002024-05-15 10:08AM EDT57.500.050.000.350.00-31644.63%
QSR240621P000600002024-05-09 9:30AM EDT60.000.050.050.150.00-12328.61%
QSR240621P000625002024-05-24 1:14PM EDT62.500.220.200.35-0.01-4.35%66426.32%
QSR240621P000650002024-05-24 3:51PM EDT65.000.660.600.75-0.16-19.51%2729923.61%
QSR240621P000675002024-05-24 2:32PM EDT67.501.451.501.65-0.45-23.68%4236222.32%
QSR240621P000700002024-05-24 11:31AM EDT70.002.922.703.40-0.69-19.11%3013,00825.24%
QSR240621P000725002024-05-23 1:01PM EDT72.504.905.105.60-0.60-10.91%137429.93%
QSR240621P000750002024-05-23 3:30PM EDT75.008.155.809.900.00-31,54368.19%
QSR240621P000775002024-05-13 2:48PM EDT77.506.058.3012.300.00-227675.81%
QSR240621P000800002024-05-01 3:18PM EDT80.006.7310.7014.900.00-112885.79%
QSR240621P000825002024-03-28 1:26PM EDT82.504.606.7010.700.00-680.00%
QSR240621P000850002024-03-28 10:19AM EDT85.006.008.7013.400.00-200.00%
QSR240621P000875002024-01-30 11:04AM EDT87.509.709.7012.700.00--10.00%