New Zealand markets close in 1 hour 21 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.69-0.05 (-0.07%)
At close: 04:00PM EDT
73.21 +0.52 (+0.72%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240920C000400002024-07-17 3:26PM EDT40.0035.4531.6034.000.00-1471.29%
QSR240920C000625002024-06-04 11:19AM EDT62.508.408.109.300.00-100.00%
QSR240920C000650002024-07-15 1:35PM EDT65.008.908.709.000.00-53836.38%
QSR240920C000675002024-07-10 11:05AM EDT67.504.206.707.000.00-243334.11%
QSR240920C000700002024-07-22 12:03PM EDT70.004.804.906.10-1.40-22.58%36340.17%
QSR240920C000725002024-07-18 9:30AM EDT72.504.353.303.600.00-24529.86%
QSR240920C000750002024-07-22 11:22AM EDT75.002.002.153.80+0.10+5.26%12,12940.80%
QSR240920C000775002024-07-18 10:20AM EDT77.501.701.251.400.00-18126.82%
QSR240920C000800002024-07-18 9:40AM EDT80.001.300.651.200.00-16830.69%
QSR240920C000825002024-07-16 3:27PM EDT82.500.610.101.000.00-142233.57%
QSR240920C000850002024-07-01 2:16PM EDT85.000.200.150.900.00--136.96%
QSR240920C000875002024-06-17 9:45AM EDT87.500.400.050.750.00-111139.06%
QSR240920C000900002024-06-14 12:55PM EDT90.000.250.050.550.00-11639.55%
QSR240920C000950002024-03-19 3:23PM EDT95.000.860.000.750.00-45645550.32%
QSR240920C001000002024-03-13 11:42AM EDT100.000.600.000.750.00-23623756.98%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240920P000450002024-02-02 10:30AM EDT45.000.200.002.200.00-101094.73%
QSR240920P000500002024-05-20 10:12AM EDT50.000.100.002.200.00--3078.05%
QSR240920P000550002024-05-30 11:44AM EDT55.000.450.002.250.00-3463.09%
QSR240920P000600002024-07-11 3:49PM EDT60.000.260.100.300.00-214033.01%
QSR240920P000625002024-07-15 12:24PM EDT62.500.350.300.500.00-62431.49%
QSR240920P000650002024-07-22 11:51AM EDT65.000.700.600.80-0.05-6.67%112029.88%
QSR240920P000675002024-07-22 12:05PM EDT67.501.251.101.25-0.07-5.30%22028.22%
QSR240920P000700002024-07-19 3:53PM EDT70.001.901.801.950.00-13326.98%
QSR240920P000725002024-07-19 2:00PM EDT72.503.102.802.950.00-117425.94%
QSR240920P000750002024-07-22 11:59AM EDT75.004.304.104.30+0.80+22.86%24625.17%
QSR240920P000775002024-07-12 10:03AM EDT77.506.005.706.000.00-54724.73%
QSR240920P000800002024-05-07 3:52PM EDT80.006.907.2011.700.00-113060.82%
QSR240920P000825002024-05-06 9:53AM EDT82.507.909.5014.200.00-2667.24%
QSR240920P000850002024-04-04 9:44AM EDT85.009.409.509.900.00-110.00%