New Zealand markets close in 3 hours 27 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.48+1.37 (+2.53%)
At close: 04:00PM EDT
55.50 +0.02 (+0.04%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021C000400002022-09-20 2:31PM EDT40.0018.1013.7015.900.00-11109.47%
QSR221021C000450002022-09-19 3:14PM EDT45.0014.509.7011.400.00-2,250052.34%
QSR221021C000475002022-09-20 10:10AM EDT47.5011.757.908.400.00-59460262.11%
QSR221021C000500002022-09-21 3:07PM EDT50.008.805.406.000.00-505350.49%
QSR221021C000525002022-10-04 1:40PM EDT52.503.203.403.70+1.30+68.42%1,0005639.55%
QSR221021C000550002022-10-04 2:36PM EDT55.001.451.501.80+0.60+70.59%1,11854632.57%
QSR221021C000575002022-10-04 3:57PM EDT57.500.500.450.60+0.25+100.00%204,04428.42%
QSR221021C000600002022-10-04 9:30AM EDT60.000.150.050.20+0.09+150.00%101,52629.79%
QSR221021C000625002022-10-04 10:49AM EDT62.500.050.000.10-0.02-28.57%275134.38%
QSR221021C000650002022-09-28 9:44AM EDT65.000.050.000.100.00-411642.97%
QSR221021C000675002022-09-19 1:28PM EDT67.500.050.000.200.00-14450.98%
QSR221021C000700002022-06-27 9:30AM EDT70.000.070.000.000.00-106425.00%
QSR221021C000750002022-04-13 10:51AM EDT75.000.300.000.500.00-1685.16%
QSR221021C000800002022-02-23 12:39PM EDT80.000.170.100.300.00--194.92%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021P000350002022-06-27 3:33PM EDT35.000.350.000.350.00-29120.51%
QSR221021P000375002022-07-01 2:17PM EDT37.500.450.000.500.00-4030112.70%
QSR221021P000400002022-09-26 9:30AM EDT40.000.050.000.200.00-11481.25%
QSR221021P000425002022-09-30 10:42AM EDT42.500.050.000.150.00-23864.84%
QSR221021P000450002022-09-29 9:30AM EDT45.000.100.000.150.00-107452.93%
QSR221021P000475002022-09-27 11:54AM EDT47.500.150.000.200.00-270750.88%
QSR221021P000500002022-09-30 11:10AM EDT50.000.200.150.30-0.15-42.86%140742.09%
QSR221021P000525002022-10-04 12:11PM EDT52.500.410.350.50-0.35-46.05%11,36433.50%
QSR221021P000550002022-10-04 12:00PM EDT55.001.100.951.15-0.54-32.93%2731128.96%
QSR221021P000575002022-10-03 2:39PM EDT57.503.522.302.600.00-119727.93%
QSR221021P000600002022-09-29 2:33PM EDT60.005.604.404.800.00-1059432.91%
QSR221021P000625002022-09-27 12:53PM EDT62.507.816.507.800.00-233061.28%
QSR221021P000650002022-09-27 12:53PM EDT65.0010.278.5010.600.00-23082.18%
QSR221021P000675002022-02-22 12:05PM EDT67.5012.6011.9012.500.00--157.23%
QSR221021P000750002022-02-22 2:41PM EDT75.0019.8018.4019.100.00--40.00%