New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.81-0.70 (-1.05%)
At close: 04:00PM EST
65.75 -0.06 (-0.09%)
After hours: 07:17PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230421C000400002022-11-21 1:17PM EST40.0028.200.000.000.00-100.00%
QSR230421C000450002022-08-23 12:41PM EST45.0014.6012.2012.900.00-7130.00%
QSR230421C000475002022-08-19 2:05PM EST47.5012.8012.3013.000.00-440.00%
QSR230421C000500002022-11-21 1:19PM EST50.0018.800.000.000.00-100.00%
QSR230421C000525002022-11-03 9:48AM EST52.509.000.000.000.00-500.00%
QSR230421C000550002022-11-28 10:12AM EST55.0012.040.000.000.00-200.00%
QSR230421C000575002022-11-16 9:36AM EST57.507.900.000.000.00-100.00%
QSR230421C000600002022-11-28 1:08PM EST60.008.130.000.000.00-200.00%
QSR230421C000625002022-11-25 12:10PM EST62.506.890.000.000.00-6800.00%
QSR230421C000650002022-11-28 3:52PM EST65.004.660.000.000.00-800.00%
QSR230421C000675002022-11-28 11:24AM EST67.503.900.000.000.00-200.78%
QSR230421C000700002022-11-28 10:14AM EST70.002.250.000.000.00-303.13%
QSR230421C000725002022-11-22 2:42PM EST72.502.600.000.000.00--03.13%
QSR230421C000750002022-11-28 3:01PM EST75.001.100.000.000.00-306.25%
QSR230421C000800002022-11-28 12:38PM EST80.000.560.000.000.00-106.25%
QSR230421C000900002022-11-16 12:27PM EST90.000.210.000.000.00-1012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230421P000275002022-11-22 12:21PM EST27.500.300.000.000.00--025.00%
QSR230421P000400002022-11-16 11:58AM EST40.000.250.000.000.00-1012.50%
QSR230421P000450002022-11-16 12:56PM EST45.000.400.000.000.00-27012.50%
QSR230421P000475002022-11-03 11:41AM EST47.500.970.000.000.00-1012.50%
QSR230421P000500002022-11-22 12:45PM EST50.000.500.000.000.00-1012.50%
QSR230421P000525002022-11-03 11:41AM EST52.501.830.000.000.00-106.25%
QSR230421P000550002022-11-28 3:17PM EST55.001.090.000.000.00-106.25%
QSR230421P000575002022-11-25 11:03AM EST57.501.350.000.000.00-106.25%
QSR230421P000600002022-11-28 1:40PM EST60.002.050.000.000.00-503.13%
QSR230421P000625002022-11-28 3:57PM EST62.502.800.000.000.00-1,86501.56%
QSR230421P000650002022-11-28 1:42PM EST65.003.760.000.000.00-800.78%
QSR230421P000675002022-11-28 2:17PM EST67.504.900.000.000.00-1400.00%
QSR230421P000700002022-11-23 11:58AM EST70.006.200.000.000.00-1600.00%
QSR230421P000750002022-11-22 12:32PM EST75.008.700.000.000.00--00.00%
QSR230421P000800002022-11-16 11:44AM EST80.0016.800.000.000.00--00.00%