New Zealand markets close in 3 hours 34 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.21-0.15 (-0.21%)
At close: 04:00PM EST
69.99 -0.22 (-0.31%)
After hours: 05:52PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231215C000325002023-11-10 12:31PM EST32.5035.4835.5040.000.00-33148.44%
QSR231215C000600002023-11-03 9:16AM EST60.007.338.0012.800.00-1046115.60%
QSR231215C000625002023-10-30 11:51AM EST62.505.205.7010.300.00-9613198.73%
QSR231215C000650002023-11-10 9:40AM EST65.004.304.307.300.00-18872.07%
QSR231215C000675002023-11-28 3:41PM EST67.503.023.103.30-0.18-5.63%527826.86%
QSR231215C000700002023-11-28 12:00PM EST70.001.331.251.40-0.22-14.19%554921.41%
QSR231215C000725002023-11-28 3:41PM EST72.500.270.250.35+0.07+35.00%620718.70%
QSR231215C000750002023-11-24 9:46AM EST75.000.050.000.100.00-936120.70%
QSR231215C000775002023-11-13 9:51AM EST77.500.040.000.100.00-110628.32%
QSR231215C000800002023-10-10 8:34AM EST80.000.050.000.000.00-4522112.50%
QSR231215C000825002023-11-16 11:19AM EST82.500.040.000.050.00-119837.11%
QSR231215C000850002023-10-23 9:05AM EST85.000.050.000.000.00-1012825.00%
QSR231215C000900002023-08-08 9:06AM EST90.000.250.000.100.00-52353.13%
QSR231215C001000002023-08-08 8:46AM EST100.000.080.000.000.00--125.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231215P000325002023-02-27 3:17PM EST32.500.100.000.400.00--10186.33%
QSR231215P000400002023-11-13 9:30AM EST40.000.050.000.050.00--1104.69%
QSR231215P000425002023-10-23 8:31AM EST42.500.050.000.000.00-273150.00%
QSR231215P000450002023-10-19 1:58PM EST45.000.090.000.050.00-53084.38%
QSR231215P000475002023-10-16 10:22AM EST47.500.250.000.150.00-1187.11%
QSR231215P000500002023-04-10 8:34AM EST50.000.900.052.550.00-612144.97%
QSR231215P000525002023-10-18 8:30AM EST52.500.300.000.000.00-1325.00%
QSR231215P000550002023-11-27 11:53AM EST55.000.020.000.050.00-11954.30%
QSR231215P000575002023-11-09 9:30AM EST57.500.150.000.050.00-13345.70%
QSR231215P000600002023-11-24 10:54AM EST60.000.050.000.050.00-427137.31%
QSR231215P000625002023-11-28 11:34AM EST62.500.050.000.10-0.03-37.50%1017832.91%
QSR231215P000650002023-11-27 11:57AM EST65.000.110.050.150.00-2235126.17%
QSR231215P000675002023-11-27 1:12PM EST67.500.300.250.350.00-647421.44%
QSR231215P000700002023-11-28 1:52PM EST70.000.850.901.000.00-843418.26%
QSR231215P000725002023-11-27 10:13AM EST72.503.002.354.800.00-560957.62%
QSR231215P000750002023-10-11 1:55PM EST75.0010.605.507.200.00-24955.03%
QSR231215P000775002023-11-07 9:51AM EST77.5010.205.009.600.00-2281.25%
QSR231215P000800002023-10-02 2:07PM EST80.0014.1012.8013.300.00-90110.35%
QSR231215P000825002023-09-27 1:02PM EST82.5017.1016.3017.000.00-280141.31%
QSR231215P000850002023-08-17 11:26AM EST85.0015.1214.7018.900.00-11106.49%