New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.74+0.35 (+0.48%)
At close: 04:00PM EDT
72.46 -0.28 (-0.39%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR241018C000500002024-02-13 2:08PM EDT50.0026.3029.5034.100.00--1154.49%
QSR241018C000600002024-07-11 11:47AM EDT60.0012.7312.0015.400.00-1155.84%
QSR241018C000625002024-06-04 10:51AM EDT62.508.607.609.700.00-100.00%
QSR241018C000650002024-06-27 1:09PM EDT65.006.707.9011.100.00-1247.61%
QSR241018C000675002024-07-09 2:27PM EDT67.503.807.107.400.00-202430.66%
QSR241018C000700002024-07-19 3:36PM EDT70.005.505.405.70-1.40-20.29%12029.48%
QSR241018C000725002024-07-18 2:09PM EDT72.504.003.904.200.00-12328.21%
QSR241018C000750002024-07-18 10:45AM EDT75.003.322.752.950.00-1829127.05%
QSR241018C000775002024-07-17 12:40PM EDT77.502.551.752.150.00-33727.42%
QSR241018C000800002024-07-18 2:09PM EDT80.001.201.101.350.00-26426.11%
QSR241018C000825002024-05-24 9:40AM EDT82.500.350.202.400.00-111839.38%
QSR241018C000850002024-07-18 10:45AM EDT85.000.550.400.650.00-64127.00%
QSR241018C000900002024-05-01 9:57AM EDT90.000.400.002.250.00-53350.44%
QSR241018C000950002024-03-12 12:23PM EDT95.001.100.150.250.00-1331.74%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR241018P000400002024-02-05 2:35PM EDT40.000.100.000.750.00--071.68%
QSR241018P000500002024-04-10 10:07AM EDT50.000.300.051.000.00-315052.15%
QSR241018P000550002024-06-07 11:40AM EDT55.000.310.050.650.00-38943.68%
QSR241018P000600002024-06-11 1:15PM EDT60.001.200.350.500.00-449130.62%
QSR241018P000650002024-07-18 10:45AM EDT65.000.720.851.200.00-61128.57%
QSR241018P000675002024-07-16 3:50PM EDT67.500.951.451.700.00-1226.91%
QSR241018P000700002024-07-17 10:43AM EDT70.001.682.252.500.00-28826.12%
QSR241018P000725002024-07-19 11:28AM EDT72.503.603.303.50-1.60-30.77%110725.04%
QSR241018P000750002024-07-17 1:35PM EDT75.003.604.504.800.00-62824.20%
QSR241018P000775002024-05-06 12:14PM EDT77.505.207.609.800.00-163748.06%
QSR241018P000800002024-06-06 2:22PM EDT80.0011.079.2012.300.00-2153.86%
QSR241018P000825002024-05-06 10:25AM EDT82.508.2010.9012.600.00-4742.87%
QSR241018P000850002024-02-23 11:14AM EDT85.0010.607.507.900.00-6100.00%
QSR241018P000875002024-03-14 3:05PM EDT87.508.4014.4018.500.00-1258.78%