Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.01-0.20 (-0.27%)
At close: 04:00PM EST
72.70 -0.31 (-0.42%)
Pre-market: 04:09AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231215C000325002023-12-05 1:34PM EST32.5040.650.000.000.00-300.00%
QSR231215C000600002023-12-01 3:01PM EST60.0012.650.000.000.00-1000.00%
QSR231215C000625002023-10-30 11:51AM EST62.505.206.408.400.00-961310.00%
QSR231215C000650002023-12-04 12:15PM EST65.008.350.000.000.00-100.00%
QSR231215C000675002023-12-05 10:26AM EST67.504.800.000.000.00-100.00%
QSR231215C000700002023-12-05 12:24PM EST70.003.300.000.000.00-400.00%
QSR231215C000725002023-12-05 11:46AM EST72.501.300.000.000.00-1200.00%
QSR231215C000750002023-12-05 1:02PM EST75.000.300.000.000.00-10003.13%
QSR231215C000775002023-11-13 9:51AM EST77.500.040.000.000.00-1012.50%
QSR231215C000800002023-10-10 8:34AM EST80.000.050.000.000.00-4522112.50%
QSR231215C000825002023-11-16 11:19AM EST82.500.040.000.000.00-1012.50%
QSR231215C000850002023-10-23 9:05AM EST85.000.050.000.000.00-1012825.00%
QSR231215C000900002023-08-08 9:06AM EST90.000.250.000.100.00-52359.77%
QSR231215C001000002023-08-08 8:46AM EST100.000.080.000.000.00--150.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231215P000325002023-02-27 3:17PM EST32.500.100.000.400.00--10252.34%
QSR231215P000400002023-11-13 9:30AM EST40.000.050.000.000.00--050.00%
QSR231215P000425002023-10-23 8:31AM EST42.500.050.000.000.00-273150.00%
QSR231215P000450002023-10-19 1:58PM EST45.000.090.000.050.00-530118.75%
QSR231215P000475002023-10-16 10:22AM EST47.500.250.000.150.00-11123.05%
QSR231215P000500002023-04-10 8:34AM EST50.000.900.052.550.00-612202.54%
QSR231215P000525002023-10-18 8:30AM EST52.500.300.000.000.00-1350.00%
QSR231215P000550002023-11-27 11:53AM EST55.000.020.000.000.00-1050.00%
QSR231215P000575002023-12-01 1:04PM EST57.500.090.000.000.00-1025.00%
QSR231215P000600002023-12-01 1:04PM EST60.000.020.000.000.00-1025.00%
QSR231215P000625002023-11-28 11:34AM EST62.500.050.000.000.00-10025.00%
QSR231215P000650002023-11-27 11:57AM EST65.000.110.000.000.00-22012.50%
QSR231215P000675002023-12-01 12:00PM EST67.500.060.000.000.00-11012.50%
QSR231215P000700002023-12-04 11:03AM EST70.000.200.000.000.00-706.25%
QSR231215P000725002023-12-05 3:52PM EST72.500.650.000.000.00-9901.56%
QSR231215P000750002023-10-11 1:55PM EST75.0010.605.507.200.00-249108.52%
QSR231215P000775002023-12-04 10:08AM EST77.504.400.000.000.00-200.00%
QSR231215P000800002023-10-02 2:07PM EST80.0014.1012.8013.300.00-90181.59%
QSR231215P000825002023-09-27 1:02PM EST82.5017.1016.3017.000.00-280221.09%
QSR231215P000850002023-08-17 11:26AM EST85.0015.1214.7018.900.00-11185.94%