New Zealand markets close in 1 hour 22 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.87-0.43 (-0.62%)
At close: 04:00PM EDT
69.75 +0.88 (+1.28%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 November 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR251121C000400002024-04-24 9:41AM EDT40.0034.8025.5030.500.00-1040.43%
QSR251121C000650002024-06-05 11:48AM EDT65.0012.109.5012.500.00--232.97%
QSR251121C000700002024-05-29 2:38PM EDT70.006.807.109.000.00--229.00%
QSR251121C000750002024-06-06 9:45AM EDT75.007.005.106.600.00--127.39%
QSR251121C000775002024-05-01 11:53AM EDT77.507.504.306.200.00--728.61%
QSR251121C000800002024-04-12 12:27PM EDT80.006.256.106.800.00-1132.73%
QSR251121C000825002024-05-17 10:25AM EDT82.504.303.104.000.00-1125.84%
QSR251121C000900002024-05-10 10:31AM EDT90.003.501.752.250.00--424.54%
QSR251121C001000002024-06-13 10:09AM EDT100.001.000.501.300.00-12125.28%
Putsfor21 November 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR251121P000425002024-06-03 9:30AM EDT42.500.850.302.000.00-1139.50%
QSR251121P000450002024-06-11 9:59AM EDT45.001.120.502.400.00--138.42%
QSR251121P000475002024-05-10 2:31PM EDT47.501.101.101.550.00--1029.83%
QSR251121P000500002024-06-10 11:52AM EDT50.001.701.202.600.00--432.54%
QSR251121P000550002024-06-07 1:49PM EDT55.002.602.153.800.00-1231.15%
QSR251121P000600002024-05-15 3:33PM EDT60.003.453.604.600.00-1227.17%
QSR251121P000625002024-05-01 9:46AM EDT62.503.601.208.900.00-1238.10%
QSR251121P000650002024-04-26 1:07PM EDT65.004.305.606.500.00-1226.12%
QSR251121P000700002024-05-20 3:45PM EDT70.007.306.7010.500.00-9930.17%
QSR251121P000750002024-06-13 9:44AM EDT75.0010.308.8011.600.00-12323.95%
QSR251121P000900002024-06-13 9:42AM EDT90.0021.5319.3023.800.00-22226.26%