Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.52+0.41 (+0.52%)
As of 03:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419C000550002024-03-04 10:52AM EDT55.0022.7023.3026.600.00-3095.80%
QSR240419C000575002023-10-19 10:02AM EDT57.509.6012.6016.000.00-120.00%
QSR240419C000600002024-03-20 11:47AM EDT60.0020.7218.4020.600.00-2298.54%
QSR240419C000625002024-03-19 3:00PM EDT62.5018.6015.6019.200.00-40066.02%
QSR240419C000650002024-03-19 3:00PM EDT65.0015.0014.0015.200.00-130067.04%
QSR240419C000675002024-03-19 3:00PM EDT67.5012.8010.8014.100.00-75050.54%
QSR240419C000700002024-03-19 3:00PM EDT70.0010.208.2010.100.00-151145.85%
QSR240419C000725002024-03-18 10:26AM EDT72.507.396.107.700.00-1238.82%
QSR240419C000750002024-03-27 11:24AM EDT75.004.234.705.000.00-670525.44%
QSR240419C000775002024-03-27 11:24AM EDT77.502.282.652.750.00-72,06519.48%
QSR240419C000800002024-03-28 1:55PM EDT80.001.201.101.25+0.10+9.09%591,18918.51%
QSR240419C000825002024-03-28 1:57PM EDT82.500.390.300.40+0.09+30.00%1735917.48%
QSR240419C000850002024-03-27 3:40PM EDT85.000.100.050.150.00-3031919.14%
QSR240419C000875002024-03-22 11:18AM EDT87.500.100.000.750.00-1324839.75%
QSR240419C000900002024-03-14 9:30AM EDT90.000.200.000.050.00-1525.20%
QSR240419C000950002024-01-24 1:40PM EDT95.000.050.000.750.00-110059.72%
QSR240419C001050002023-12-28 1:43PM EDT105.000.100.000.100.00-505154.69%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419P000325002023-10-25 11:58AM EDT32.500.100.000.100.00--0148.44%
QSR240419P000350002023-09-25 1:27PM EDT35.000.120.000.750.00-22185.35%
QSR240419P000475002024-01-24 10:59AM EDT47.500.100.000.750.00-23123.24%
QSR240419P000500002023-12-07 2:26PM EDT50.000.160.000.200.00-101189.45%
QSR240419P000550002024-03-22 11:42AM EDT55.000.050.000.100.00-89466.02%
QSR240419P000575002024-03-22 11:42AM EDT57.500.050.000.100.00-112258.98%
QSR240419P000600002024-03-22 11:40AM EDT60.000.050.000.100.00-5417051.95%
QSR240419P000625002024-03-28 12:40PM EDT62.500.050.000.100.00-2223750.59%
QSR240419P000650002024-03-27 1:32PM EDT65.000.060.050.150.00-207246.88%
QSR240419P000675002024-03-12 12:19PM EDT67.500.070.050.150.00-18839.55%
QSR240419P000700002024-03-07 4:53PM EDT70.000.150.050.250.00-57363636.33%
QSR240419P000725002024-03-28 2:08PM EDT72.500.060.050.10-0.07-53.85%11,10222.95%
QSR240419P000750002024-03-25 3:11PM EDT75.000.400.150.250.00-1795120.41%
QSR240419P000775002024-03-27 12:16PM EDT77.500.950.550.600.00-119217.58%
QSR240419P000800002024-03-27 3:43PM EDT80.001.521.501.60-0.33-17.84%138716.87%
QSR240419P000825002024-03-20 2:56PM EDT82.502.463.103.400.00-22117.85%
QSR240419P000850002024-02-02 12:30PM EDT85.006.906.709.900.00-505061.99%