New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.43+0.15 (+0.23%)
At close: 04:00PM EST
66.54 +0.11 (+0.17%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120C000350002021-12-29 1:31PM EST35.0025.5018.4022.300.00-220.00%
QSR230120C000375002021-11-10 6:53AM EST37.5030.5019.6024.400.00-110.00%
QSR230120C000400002022-11-08 10:36AM EST40.0021.000.000.000.00-500.00%
QSR230120C000425002022-11-02 1:45PM EST42.5017.0023.7024.300.00-33858.98%
QSR230120C000450002022-11-02 1:36PM EST45.0014.6021.3021.800.00-43956.84%
QSR230120C000475002022-11-18 3:47PM EST47.5019.660.000.000.00-400.00%
QSR230120C000500002022-12-02 9:46AM EST50.0016.100.000.000.00-1000.00%
QSR230120C000525002022-11-17 3:48PM EST52.5014.050.000.000.00-2000.00%
QSR230120C000550002022-11-10 10:13AM EST55.007.030.000.000.00-4100.00%
QSR230120C000575002022-11-18 11:34AM EST57.509.800.000.000.00-100.00%
QSR230120C000600002022-12-01 3:46PM EST60.006.810.000.000.00-200.00%
QSR230120C000625002022-12-02 1:07PM EST62.504.500.000.000.00-200.00%
QSR230120C000650002022-12-02 2:28PM EST65.002.760.000.000.00-3900.00%
QSR230120C000675002022-12-02 2:28PM EST67.501.460.000.000.00-2201.56%
QSR230120C000700002022-12-02 2:28PM EST70.000.650.000.000.00-803.13%
QSR230120C000725002022-12-02 11:33AM EST72.500.250.000.000.00-106.25%
QSR230120C000750002022-11-30 12:39PM EST75.000.120.000.000.00-506.25%
QSR230120C000775002022-11-30 9:55AM EST77.500.280.000.000.00-1012.50%
QSR230120C000800002022-06-14 10:21AM EST80.000.250.000.750.00-237545.41%
QSR230120C000850002022-11-18 3:54PM EST85.000.100.000.000.00-400012.50%
QSR230120C000900002022-11-16 12:27PM EST90.000.080.000.000.00-1025.00%
QSR230120C000950002022-11-18 3:39PM EST95.000.050.000.000.00-230025.00%
QSR230120C001000002022-02-07 9:55AM EST100.000.500.000.000.00-51325.00%
QSR230120C001050002021-11-16 12:02PM EST105.000.070.000.350.00-303264.65%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120P000275002022-02-18 10:37AM EST27.500.350.150.550.00-221141.21%
QSR230120P000300002022-10-24 8:31AM EST30.000.150.000.000.00-13050.00%
QSR230120P000325002022-05-06 1:03PM EST32.500.550.351.650.00-44148.24%
QSR230120P000350002022-11-07 9:30AM EST35.000.100.000.000.00-1050.00%
QSR230120P000375002022-04-29 2:50PM EST37.500.700.651.200.00-25120.61%
QSR230120P000400002022-11-16 10:32AM EST40.000.080.000.000.00-1025.00%
QSR230120P000425002022-11-29 3:52PM EST42.500.280.000.000.00-1025.00%
QSR230120P000450002022-11-28 3:51PM EST45.000.050.000.000.00-2025.00%
QSR230120P000475002022-11-30 9:30AM EST47.500.390.000.000.00-1025.00%
QSR230120P000500002022-11-23 3:53PM EST50.000.110.000.000.00-1012.50%
QSR230120P000525002022-11-21 2:21PM EST52.500.100.000.000.00-2012.50%
QSR230120P000550002022-11-30 9:30AM EST55.000.610.000.000.00-1012.50%
QSR230120P000575002022-12-02 9:49AM EST57.500.330.000.000.00-10012.50%
QSR230120P000600002022-12-02 10:38AM EST60.000.650.000.000.00-506.25%
QSR230120P000625002022-12-02 9:30AM EST62.501.000.000.000.00-103.13%
QSR230120P000650002022-12-02 3:49PM EST65.001.550.000.000.00-501.56%
QSR230120P000675002022-12-01 1:18PM EST67.502.850.000.000.00-600.00%
QSR230120P000700002022-12-01 3:49PM EST70.004.570.000.000.00-100.00%
QSR230120P000725002021-11-10 6:53AM EST72.5013.1014.6018.000.00-21132.47%
QSR230120P000750002022-11-28 10:08AM EST75.009.530.000.000.00-100.00%
QSR230120P000775002022-08-15 11:18AM EST77.5017.0017.4019.200.00--0117.16%
QSR230120P000800002022-11-16 11:29AM EST80.0016.800.000.000.00-100.00%
QSR230120P000850002022-08-11 9:31AM EST85.0024.5023.5025.700.00--5124.39%
QSR230120P000900002022-01-21 11:33AM EST90.0035.0031.6036.500.00-24184.25%
QSR230120P000950002021-11-10 6:53AM EST95.0034.1837.5042.500.00--1205.20%
QSR230120P001050002022-02-24 9:37AM EST105.0051.6045.6050.500.00--2203.37%