New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.47+0.97 (+1.28%)
At close: 04:00PM EST
76.00 -0.47 (-0.61%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419C000575002023-10-19 9:02AM EST57.509.6012.6016.000.00-120.00%
QSR240419C000600002023-12-14 1:02PM EST60.0014.5316.7021.300.00-22482.18%
QSR240419C000625002023-12-13 2:03PM EST62.5011.8514.5018.900.00-202175.83%
QSR240419C000650002023-12-19 2:46PM EST65.0012.6112.1015.000.00-16659.01%
QSR240419C000675002023-12-18 3:21PM EST67.509.1010.2010.600.00-23245.31%
QSR240419C000700002024-02-16 3:20PM EST70.008.100.000.000.00-100.00%
QSR240419C000725002024-02-27 10:09AM EST72.504.200.000.000.00-100.00%
QSR240419C000750002024-02-28 2:19PM EST75.002.900.000.000.00-3400.00%
QSR240419C000775002024-02-28 10:34AM EST77.501.300.000.000.00-400.78%
QSR240419C000800002024-02-28 12:11PM EST80.000.600.000.000.00-103.13%
QSR240419C000825002024-02-20 9:53AM EST82.500.550.000.000.00-306.25%
QSR240419C000850002024-02-28 1:53PM EST85.000.100.000.000.00-1206.25%
QSR240419C000875002024-01-08 3:54PM EST87.500.500.200.300.00--125.98%
QSR240419C000900002024-02-01 10:49AM EST90.000.250.000.000.00--012.50%
QSR240419C000950002024-01-24 12:40PM EST95.000.050.000.750.00-110046.48%
QSR240419C001050002023-12-28 12:43PM EST105.000.100.000.100.00-505141.21%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419P000325002023-10-25 10:58AM EST32.500.100.000.000.00--150.00%
QSR240419P000350002023-09-25 12:27PM EST35.000.120.000.750.00-22120.02%
QSR240419P000475002024-01-24 9:59AM EST47.500.100.000.750.00-2378.03%
QSR240419P000500002023-12-07 1:26PM EST50.000.160.000.200.00-101155.86%
QSR240419P000550002023-11-20 3:13PM EST55.000.350.050.300.00-29254.79%
QSR240419P000575002023-10-30 8:42AM EST57.501.650.000.000.00-142212.50%
QSR240419P000600002023-12-26 9:30AM EST60.000.250.000.250.00-117040.97%
QSR240419P000625002024-02-14 1:58PM EST62.500.150.000.000.00-3012.50%
QSR240419P000650002024-02-23 9:42AM EST65.000.200.000.000.00-5012.50%
QSR240419P000675002024-02-22 3:45PM EST67.500.350.000.000.00-206.25%
QSR240419P000700002024-02-28 11:26AM EST70.000.550.000.000.00-206.25%
QSR240419P000725002024-02-27 1:31PM EST72.501.000.000.000.00-703.13%
QSR240419P000750002024-02-28 10:14AM EST75.001.800.000.000.00-101.56%
QSR240419P000775002024-02-28 11:26AM EST77.503.300.000.000.00-100.00%
QSR240419P000800002024-02-21 10:45AM EST80.005.000.000.000.00-200.00%
QSR240419P000825002024-01-29 1:49PM EST82.505.336.308.000.00-1136.62%
QSR240419P000850002024-02-02 11:30AM EST85.006.900.000.000.00-5000.00%