New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.82+0.71 (+1.06%)
At close: 04:00PM EDT
67.55 -0.27 (-0.40%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117C000300002023-09-22 10:34AM EDT30.0037.970.000.000.00---0.00%
QSR231117C000400002022-11-03 10:30AM EDT40.0021.0025.1028.600.00-22100.29%
QSR231117C000425002023-09-18 3:46PM EDT42.5027.300.000.000.00-100.00%
QSR231117C000475002023-09-18 2:38PM EDT47.5022.300.000.000.00-100.00%
QSR231117C000500002022-11-21 10:53AM EDT50.0019.9016.6018.700.00-15067.29%
QSR231117C000525002022-10-14 2:23PM EDT52.507.0011.4012.200.00-1170.00%
QSR231117C000550002023-04-19 1:49PM EDT55.0015.2018.4020.200.00-1013126.90%
QSR231117C000575002023-02-16 11:53AM EDT57.5010.856.307.400.00-100180.00%
QSR231117C000600002023-09-11 11:30AM EDT60.007.070.000.000.00-1000.00%
QSR231117C000625002023-09-22 10:50AM EDT62.506.400.000.000.00-200.00%
QSR231117C000650002023-09-21 10:03AM EDT65.004.900.000.000.00-100.00%
QSR231117C000675002023-09-18 3:38PM EDT67.503.800.000.000.00-200.00%
QSR231117C000700002023-09-22 1:24PM EDT70.001.650.000.000.00-701.56%
QSR231117C000725002023-09-22 10:27AM EDT72.500.700.000.000.00-103.13%
QSR231117C000750002023-09-22 12:28PM EDT75.000.300.000.000.00-106.25%
QSR231117C000775002023-09-18 11:19AM EDT77.500.150.000.000.00-106.25%
QSR231117C000800002023-09-12 2:02PM EDT80.000.050.000.000.00-18012.50%
QSR231117C000825002023-08-29 12:00PM EDT82.500.080.000.000.00-1012.50%
QSR231117C000850002023-08-07 10:47AM EDT85.000.450.000.200.00-4835.11%
QSR231117C000900002023-07-13 1:20PM EDT90.000.250.000.150.00--239.75%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117P000250002023-05-10 1:08PM EDT25.000.050.000.100.00-47109.38%
QSR231117P000350002023-05-17 9:30AM EDT35.000.100.000.000.00-1016250.00%
QSR231117P000425002023-07-26 2:43PM EDT42.500.050.000.200.00-2082860.16%
QSR231117P000450002023-08-23 11:58AM EDT45.000.050.000.150.00-11051.37%
QSR231117P000475002023-07-21 11:12AM EDT47.500.100.000.750.00-232561.08%
QSR231117P000500002023-08-21 9:30AM EDT50.000.150.000.150.00-242444.53%
QSR231117P000525002023-06-01 10:31AM EDT52.500.350.002.300.00-5564.43%
QSR231117P000550002023-06-15 1:33PM EDT55.000.360.050.350.00-2439.36%
QSR231117P000575002023-08-24 11:08AM EDT57.500.350.150.250.00-6730.08%
QSR231117P000600002023-09-22 10:13AM EDT60.000.380.000.000.00-106.25%
QSR231117P000625002023-09-22 11:43AM EDT62.500.600.000.000.00-506.25%
QSR231117P000650002023-09-22 3:44PM EDT65.001.100.000.000.00-1703.13%
QSR231117P000675002023-09-22 10:16AM EDT67.502.050.000.000.00-7200.39%
QSR231117P000700002023-09-22 2:58PM EDT70.003.140.000.000.00-8800.00%
QSR231117P000725002023-09-20 1:31PM EDT72.503.600.000.000.00-15000.00%
QSR231117P000750002023-09-21 9:57AM EDT75.006.400.000.000.00-500.00%
QSR231117P000775002023-09-19 1:47PM EDT77.509.200.000.000.00-100.00%
QSR231117P000800002023-09-20 3:12PM EDT80.0010.800.000.000.00-5800.00%
QSR231117P000825002023-07-11 10:02AM EDT82.508.208.809.800.00-8270.00%