Australia markets open in 58 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.71+0.12 (+0.23%)
At close: 04:00PM EDT
51.71 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715C000325002021-12-29 10:30AM EDT32.5027.7021.2022.000.00--3313.77%
QSR220715C000350002022-03-22 9:52AM EDT35.0022.9726.0027.200.00--3597.36%
QSR220715C000375002021-11-29 10:30AM EDT37.5022.800.000.000.00--00.00%
QSR220715C000400002022-04-01 9:38AM EDT40.0018.6017.0019.700.00-11372.51%
QSR220715C000425002022-06-17 3:59PM EDT42.505.309.009.600.00-7065.23%
QSR220715C000450002022-07-01 1:39PM EDT45.006.826.607.000.00-1665.23%
QSR220715C000475002022-07-05 3:49PM EDT47.504.304.104.60+0.65+17.81%124550.78%
QSR220715C000500002022-07-05 11:17AM EDT50.001.601.952.40-0.64-28.57%7930739.16%
QSR220715C000525002022-07-05 3:23PM EDT52.500.500.500.65-0.15-23.08%11540527.59%
QSR220715C000550002022-07-05 12:18PM EDT55.000.130.000.20-0.01-7.14%123132.03%
QSR220715C000575002022-06-30 2:00PM EDT57.500.080.000.150.00-158543.56%
QSR220715C000600002022-07-05 11:50AM EDT60.000.150.000.25-0.11-42.31%160153.91%
QSR220715C000625002022-06-17 2:19PM EDT62.502.150.000.350.00-21,58269.92%
QSR220715C000650002022-06-30 2:28PM EDT65.000.070.000.100.00-31,41464.84%
QSR220715C000675002022-04-22 2:38PM EDT67.500.280.000.400.00-72493.36%
QSR220715C000700002022-03-22 3:00PM EDT70.000.220.250.350.00-126112.11%
QSR220715C000750002022-02-02 10:30AM EDT75.000.180.000.000.00-14250.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715P000325002022-06-16 3:52PM EDT32.500.110.000.100.00--2124.22%
QSR220715P000350002022-06-08 10:02AM EDT35.000.050.000.100.00-26107.03%
QSR220715P000375002022-06-16 1:57PM EDT37.500.150.000.100.00-5589.84%
QSR220715P000400002022-06-16 3:48PM EDT40.000.300.000.150.00-21079.30%
QSR220715P000425002022-06-28 12:52PM EDT42.500.110.000.300.00-252072.46%
QSR220715P000450002022-06-30 12:28PM EDT45.000.150.000.150.00-21,13155.08%
QSR220715P000475002022-07-05 9:47AM EDT47.500.200.050.20+0.04+25.00%236441.02%
QSR220715P000500002022-07-05 11:32AM EDT50.000.700.350.50+0.25+55.56%531232.91%
QSR220715P000525002022-06-29 2:02PM EDT52.503.351.201.400.00-332626.42%
QSR220715P000550002022-07-01 1:46PM EDT55.003.303.203.600.00-636337.11%
QSR220715P000575002022-06-23 3:21PM EDT57.508.905.606.100.00-6101453.03%
QSR220715P000600002022-07-01 1:00PM EDT60.008.608.108.600.00-11167.09%
QSR220715P000625002022-01-27 2:06PM EDT62.5010.007.407.700.00-6140.00%
QSR220715P000650002022-05-31 3:23PM EDT65.0013.0314.6015.300.00-20153.32%
QSR220715P000700002022-02-22 1:30PM EDT70.0014.3013.1013.700.00-6150.00%