New Zealand markets open in 1 hour 47 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.42-0.57 (-0.85%)
As of 02:13PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217C000425002023-01-24 2:07PM EST42.5024.7023.7024.500.00-72108.01%
QSR230217C000575002022-12-15 10:16AM EST57.509.488.0010.400.00--1582.52%
QSR230217C000600002023-01-24 3:31PM EST60.008.006.507.000.00-398945.85%
QSR230217C000625002023-01-25 11:52AM EST62.506.104.404.800.00-11039.82%
QSR230217C000650002023-01-30 11:59AM EST65.002.702.502.65-0.50-15.62%724631.01%
QSR230217C000675002023-01-27 3:22PM EST67.501.701.151.25+0.15+9.68%133228.52%
QSR230217C000700002023-01-30 1:58PM EST70.000.450.350.50-0.15-25.00%3226727.93%
QSR230217C000725002023-01-30 11:55AM EST72.500.100.100.20-0.05-33.33%28929.05%
QSR230217C000750002023-01-26 9:30AM EST75.000.100.000.200.00-23137.01%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217P000475002022-12-09 1:28PM EST47.500.100.000.100.00--168.36%
QSR230217P000500002023-01-03 3:53PM EST50.000.120.000.150.00-3462.89%
QSR230217P000550002023-01-19 3:07PM EST55.000.340.000.250.00-51856.64%
QSR230217P000575002023-01-30 11:03AM EST57.500.150.000.30+0.05+50.00%13248.15%
QSR230217P000600002023-01-30 1:43PM EST60.000.200.200.30+0.05+33.33%562837.11%
QSR230217P000625002023-01-30 11:02AM EST62.500.450.450.50+0.07+18.42%2114031.20%
QSR230217P000650002023-01-30 9:30AM EST65.000.850.951.15-0.08-8.60%618129.59%
QSR230217P000675002023-01-30 1:45PM EST67.502.152.102.20+0.45+26.47%513226.29%
QSR230217P000700002023-01-23 2:07PM EST70.003.763.704.200.00-33330.57%
QSR230217P000725002023-01-03 2:45PM EST72.508.005.906.400.00-8033.15%