Australia markets open in 7 hours 23 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.55-0.15 (-0.23%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230421C000300002022-12-21 11:07AM EDT30.0035.5536.5037.700.00--3299.90%
QSR230421C000400002022-11-21 2:17PM EDT40.0028.2025.8026.700.00-10180.76%
QSR230421C000450002022-08-23 1:41PM EDT45.0014.6012.2012.900.00-7130.00%
QSR230421C000475002022-08-19 3:05PM EDT47.5012.8012.3013.000.00-440.00%
QSR230421C000500002022-11-21 2:19PM EDT50.0018.8016.5016.900.00-157126.86%
QSR230421C000525002022-11-03 10:48AM EDT52.509.0014.4015.000.00-564122.19%
QSR230421C000550002023-03-28 12:29PM EDT55.009.349.5010.600.00-1354.98%
QSR230421C000575002023-02-16 12:12PM EDT57.508.652.654.100.00-151170.00%
QSR230421C000600002023-03-29 9:50AM EDT60.005.404.105.100.00-2233533.35%
QSR230421C000625002023-03-29 10:27AM EDT62.503.052.652.900.00-2551626.42%
QSR230421C000650002023-03-29 2:16PM EDT65.001.201.001.200.00-303,35421.78%
QSR230421C000675002023-03-30 11:09AM EDT67.500.270.200.50-0.13-32.50%32,40123.41%
QSR230421C000700002023-03-29 1:09PM EDT70.000.050.000.100.00-72,11821.19%
QSR230421C000725002023-03-22 9:37AM EDT72.500.100.000.100.00-3013728.13%
QSR230421C000750002023-03-17 9:35AM EDT75.000.050.000.200.00-21,11739.65%
QSR230421C000800002023-01-13 11:04AM EDT80.000.200.000.150.00-61049.32%
QSR230421C000900002022-11-16 1:27PM EDT90.000.210.001.000.00-125188.57%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230421P000275002022-11-22 1:21PM EDT27.500.300.000.600.00--2191.41%
QSR230421P000325002022-12-05 10:30AM EDT32.500.050.000.000.00--2450.00%
QSR230421P000400002022-11-16 12:58PM EDT40.000.250.002.200.00-10158.01%
QSR230421P000450002023-03-13 11:14AM EDT45.000.050.000.100.00-12866.80%
QSR230421P000475002023-01-25 12:16PM EDT47.500.200.000.350.00-1271.29%
QSR230421P000500002023-03-20 3:55PM EDT50.000.060.000.100.00-2011855.08%
QSR230421P000525002023-03-29 3:45PM EDT52.500.050.000.100.00-96646.09%
QSR230421P000550002023-03-24 12:01PM EDT55.000.190.050.150.00-124940.53%
QSR230421P000575002023-03-29 10:45AM EDT57.500.070.000.150.00-18331.35%
QSR230421P000600002023-03-28 3:50PM EDT60.000.250.150.250.00-2631525.49%
QSR230421P000625002023-03-30 10:11AM EDT62.500.500.350.65-0.07-12.28%51,57622.80%
QSR230421P000650002023-03-30 9:30AM EDT65.001.201.251.45-0.02-1.64%222618.68%
QSR230421P000675002023-03-28 3:04PM EDT67.503.382.254.100.00-72735.33%
QSR230421P000700002023-03-28 12:46PM EDT70.005.803.406.100.00-2436.82%
QSR230421P000725002023-03-28 3:04PM EDT72.508.266.508.200.00-5034.62%
QSR230421P000750002022-12-15 3:29PM EDT75.009.108.709.300.00-130.00%
QSR230421P000800002023-03-07 3:02PM EDT80.0017.3014.6016.400.00-1077.49%