Australia markets close in 3 hours 23 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.19+3.29 (+5.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210820C000500002021-07-30 11:50AM EDT50.0017.8516.9019.70+2.87+19.16%3372.07%
QSR210820C000550002021-07-30 9:49AM EDT55.0012.5511.7014.70+12.55-11105.96%
QSR210820C000575002021-07-30 9:49AM EDT57.5010.309.3012.30+2.66+34.82%1293.70%
QSR210820C000600002021-07-30 3:52PM EDT60.008.217.709.20+2.83+52.60%71464.80%
QSR210820C000625002021-07-30 12:37PM EDT62.505.405.706.00+2.28+73.08%3766633.30%
QSR210820C000650002021-07-30 3:58PM EDT65.003.603.503.80+2.00+125.00%2334,80029.13%
QSR210820C000675002021-07-30 4:00PM EDT67.501.771.651.85+1.07+152.86%4861,28323.95%
QSR210820C000700002021-07-30 3:59PM EDT70.000.650.600.75+0.35+116.67%44482623.58%
QSR210820C000725002021-07-30 3:52PM EDT72.500.220.150.25+0.07+46.67%887323.88%
QSR210820C000750002021-07-30 3:30PM EDT75.000.100.050.150.00-21928.61%
QSR210820C000775002021-07-27 9:31AM EDT77.500.050.050.500.00-1148.73%
QSR210820C000800002021-06-21 10:38AM EDT80.000.140.002.150.00--172.27%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210820P000400002021-07-19 12:06AM EDT40.000.05-2.150.00--1229.49%
QSR210820P000425002021-06-22 1:45PM EDT42.500.100.002.150.00--1168.36%
QSR210820P000450002021-07-19 12:06AM EDT45.000.10-2.100.00--11189.01%
QSR210820P000500002021-07-09 12:06PM EDT50.000.170.002.100.00-11121.09%
QSR210820P000550002021-07-30 11:31AM EDT55.000.070.000.10-0.10-58.82%68951.95%
QSR210820P000575002021-07-30 3:48PM EDT57.500.040.050.15-0.22-84.62%105646.39%
QSR210820P000600002021-07-30 3:48PM EDT60.000.090.000.10-0.30-76.92%613,92333.79%
QSR210820P000625002021-07-30 3:59PM EDT62.500.170.100.25-0.56-76.71%2321,59031.25%
QSR210820P000650002021-07-30 3:59PM EDT65.000.400.400.50-1.27-76.05%23629926.71%
QSR210820P000675002021-07-30 4:00PM EDT67.501.121.001.20-2.26-66.86%263524.61%
QSR210820P000700002021-07-16 12:26PM EDT70.006.152.352.500.00-202322.51%