New Zealand markets open in 2 hours

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.83+0.92 (+1.49%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117C000400002022-11-03 10:30AM EDT40.0021.0025.1028.600.00-2275.50%
QSR231117C000425002022-11-04 3:32PM EDT42.5019.8524.1025.000.00-1170.22%
QSR231117C000475002022-09-20 1:44PM EDT47.5014.7010.8012.100.00-120.00%
QSR231117C000500002022-11-21 10:53AM EDT50.0019.9016.6018.700.00-15055.09%
QSR231117C000525002022-10-14 2:23PM EDT52.507.0011.4012.200.00-11730.01%
QSR231117C000550002022-08-17 11:32AM EDT55.009.607.809.500.00-2223.93%
QSR231117C000575002023-02-16 11:53AM EDT57.5010.856.307.400.00-1001821.63%
QSR231117C000600002023-03-06 11:09AM EDT60.007.405.607.300.00-2029.09%
QSR231117C000625002022-11-30 1:36PM EDT62.508.307.508.200.00-136539.72%
QSR231117C000650002023-02-14 10:59AM EDT65.006.002.753.600.00-11122.25%
QSR231117C000675002023-03-17 1:48PM EDT67.502.051.304.200.00-11429.72%
QSR231117C000700002023-03-13 2:22PM EDT70.001.301.752.400.00-23,07624.32%
QSR231117C000750002023-02-03 2:39PM EDT75.002.330.551.400.00-213324.54%
QSR231117C000800002023-01-25 10:51AM EDT80.001.400.251.200.00-61728.10%
QSR231117C000850002022-08-10 11:49AM EDT85.000.850.004.700.00--654.52%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117P000250002022-11-16 2:38PM EDT25.000.250.005.000.00-115108.40%
QSR231117P000350002022-11-16 2:37PM EDT35.000.500.101.800.00-616255.47%
QSR231117P000425002022-11-21 4:55PM EDT42.500.600.550.900.00--1,00039.65%
QSR231117P000450002022-11-28 4:51PM EDT45.001.060.801.050.00-11136.82%
QSR231117P000475002023-02-22 10:55AM EDT47.500.590.452.500.00-1044.78%
QSR231117P000500002022-07-27 12:28PM EDT50.005.581.603.900.00-1149.08%
QSR231117P000550002023-01-23 10:50AM EDT55.001.781.201.800.00--224.78%
QSR231117P000575002023-02-14 12:15PM EDT57.501.702.803.500.00-1229.71%
QSR231117P000600002023-03-22 1:23PM EDT60.003.452.854.00-0.45-11.54%52326.65%
QSR231117P000625002023-01-27 4:25PM EDT62.503.052.903.600.00-1618.54%
QSR231117P000650002023-01-27 4:25PM EDT65.003.904.004.600.00-11116.45%
QSR231117P000675002023-01-25 10:51AM EDT67.504.775.005.800.00--213.66%
QSR231117P000700002023-03-22 1:11PM EDT70.008.207.708.80+1.50+22.39%320220.00%