Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.35+0.12 (+0.25%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220617C000450002022-05-20 2:32PM EDT45.005.170.000.000.00-110.00%
QSR220617C000475002022-05-20 2:32PM EDT47.503.070.000.000.00-110.00%
QSR220617C000500002022-05-24 2:04PM EDT50.001.650.000.000.00-121080.00%
QSR220617C000525002022-05-24 1:58PM EDT52.500.600.000.000.00-191923.13%
QSR220617C000550002022-05-24 3:11PM EDT55.000.160.000.000.00-21676.25%
QSR220617C000575002022-05-23 9:40AM EDT57.500.050.000.000.00-117012.50%
QSR220617C000600002022-05-05 2:10PM EDT60.000.200.000.000.00-1015512.50%
QSR220617C000625002022-05-05 1:57PM EDT62.500.060.000.000.00-27525.00%
QSR220617C000650002022-05-16 12:12PM EDT65.000.050.000.000.00-45525.00%
QSR220617C000675002022-04-20 3:34PM EDT67.500.450.000.450.00--170.02%
QSR220617C000700002022-04-20 2:00PM EDT70.000.170.000.400.00--274.90%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220617P000350002022-05-20 3:05PM EDT35.000.420.000.000.00-2225.00%
QSR220617P000375002022-05-05 1:55PM EDT37.500.040.000.000.00--025.00%
QSR220617P000400002022-05-09 11:31AM EDT40.000.220.000.000.00-1325.00%
QSR220617P000425002022-05-24 3:16PM EDT42.500.170.000.000.00-4612.50%
QSR220617P000450002022-05-24 10:27AM EDT45.000.350.000.000.00-105612.50%
QSR220617P000475002022-05-24 3:03PM EDT47.500.620.000.000.00-2586.25%
QSR220617P000500002022-05-24 2:05PM EDT50.001.500.000.000.00-2125530.78%
QSR220617P000525002022-05-20 3:48PM EDT52.502.950.000.000.00-35570.00%
QSR220617P000550002022-05-06 10:07AM EDT55.002.950.000.000.00-1360.00%
QSR220617P000575002022-05-20 2:06PM EDT57.507.600.000.000.00-31350.00%
QSR220617P000600002022-05-11 3:54PM EDT60.0010.200.000.000.00-22880.00%
QSR220617P000625002022-04-22 9:33AM EDT62.503.8011.0013.600.00-5051.37%
QSR220617P000700002022-05-02 10:35AM EDT70.0012.900.000.000.00-110.00%