New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.45+0.34 (+0.43%)
At close: 04:00PM EDT
79.45 0.00 (0.00%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117C000275002023-09-18 11:50AM EDT27.5042.1035.4038.500.00-100.00%
QSR250117C000300002023-12-18 12:03PM EDT30.0044.9144.5049.000.00-120.00%
QSR250117C000325002023-05-16 3:36PM EDT32.5040.550.000.000.00-100.00%
QSR250117C000350002023-06-20 3:26PM EDT35.0041.1340.6045.400.00-5062.84%
QSR250117C000400002023-12-22 11:31AM EDT40.0038.0134.3039.000.00-500.00%
QSR250117C000425002023-09-06 11:43AM EDT42.5025.9022.2022.900.00-790.00%
QSR250117C000450002023-09-01 12:21PM EDT45.0026.1023.3024.200.00-760.00%
QSR250117C000475002023-09-07 3:01PM EDT47.5021.8018.2019.300.00-7230.00%
QSR250117C000500002023-12-15 4:33PM EDT50.0024.7127.0032.000.00-11652.67%
QSR250117C000525002023-12-28 12:03PM EDT52.5027.0524.2027.900.00-1235.62%
QSR250117C000550002023-03-31 9:51AM EDT55.0016.3016.7020.100.00-2640.00%
QSR250117C000575002024-01-19 12:21PM EDT57.5020.9020.8022.100.00-115919.39%
QSR250117C000600002024-03-06 3:41PM EDT60.0022.3521.0023.300.00-16344.28%
QSR250117C000625002024-03-14 3:57PM EDT62.5020.8919.0019.400.00-12832.94%
QSR250117C000650002024-02-13 2:01PM EDT65.0013.6018.4018.900.00-33939.19%
QSR250117C000675002024-03-01 10:30AM EDT67.5013.4314.9015.200.00-13629.79%
QSR250117C000700002024-03-18 9:46AM EDT70.0013.2013.0013.300.00-122028.71%
QSR250117C000725002024-03-22 10:08AM EDT72.5012.0011.2011.500.00-78127.67%
QSR250117C000750002024-03-05 12:24PM EDT75.009.309.509.800.00-518426.64%
QSR250117C000775002024-03-06 11:37AM EDT77.509.208.008.300.00-36925.93%
QSR250117C000800002024-03-26 12:02PM EDT80.006.406.506.800.00-59924.77%
QSR250117C000825002024-03-27 9:54AM EDT82.505.305.305.600.00-12624.21%
QSR250117C000850002024-03-13 11:37AM EDT85.006.154.204.500.00-217023.52%
QSR250117C000875002024-02-12 2:00PM EDT87.503.644.705.200.00-1528.94%
QSR250117C000900002024-03-26 11:23AM EDT90.002.682.552.700.00-2047422.08%
QSR250117C000950002024-02-29 4:53PM EDT95.001.201.401.650.00-15321.70%
QSR250117C001000002024-03-28 9:33AM EDT100.000.780.750.90-0.07-8.24%927220.96%
QSR250117C001050002024-03-21 3:37PM EDT105.000.590.350.500.00-3820.70%
QSR250117C001100002024-03-19 3:23PM EDT110.000.290.050.800.00-410925.90%
QSR250117C001150002023-07-31 3:08PM EDT115.000.450.000.300.00-4423.15%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117P000275002024-01-11 10:30AM EDT27.500.150.000.150.00-11451.17%
QSR250117P000300002022-11-09 2:43PM EDT30.001.000.002.050.00--174.56%
QSR250117P000350002024-01-29 2:38PM EDT35.000.050.000.500.00-14554.64%
QSR250117P000375002023-10-06 3:29PM EDT37.500.780.201.300.00-414255.13%
QSR250117P000400002024-01-29 2:55PM EDT40.000.300.000.500.00-11046.73%
QSR250117P000425002023-09-11 11:23AM EDT42.500.850.651.150.00-101752.39%
QSR250117P000450002023-10-23 10:16AM EDT45.001.500.000.000.00-285412.50%
QSR250117P000475002024-03-21 12:02PM EDT47.500.280.051.550.00-22048.58%
QSR250117P000500002024-01-17 10:57AM EDT50.000.730.500.650.00-19735.47%
QSR250117P000525002023-11-13 10:44AM EDT52.501.751.001.100.00-12037.13%
QSR250117P000550002024-02-15 4:53PM EDT55.000.920.550.700.00-653629.97%
QSR250117P000575002023-11-13 12:12PM EDT57.502.601.601.700.00-31135.23%
QSR250117P000600002024-02-15 1:47PM EDT60.001.461.001.150.00-135628.00%
QSR250117P000625002024-03-26 10:07AM EDT62.501.301.051.200.00-110225.33%
QSR250117P000650002024-02-15 1:47PM EDT65.002.261.551.800.00-19425.95%
QSR250117P000675002023-12-22 10:45AM EDT67.503.102.753.000.00-17028.65%
QSR250117P000700002024-03-22 11:27AM EDT70.002.402.302.400.00-3083022.36%
QSR250117P000725002023-12-14 11:25AM EDT72.505.203.804.000.00-124325.51%
QSR250117P000750002024-03-13 9:49AM EDT75.003.303.603.800.00-410920.82%
QSR250117P000775002024-03-07 1:40PM EDT77.504.504.404.700.00-234320.01%
QSR250117P000800002023-07-27 3:20PM EDT80.008.1012.7015.500.00--353.77%
QSR250117P000825002024-03-13 3:49PM EDT82.505.806.707.000.00-41218.42%
QSR250117P000850002024-03-26 9:58AM EDT85.008.608.108.400.00-24317.53%
QSR250117P000875002024-03-14 10:47AM EDT87.509.409.7010.000.00-1116.66%
QSR250117P000900002024-03-14 10:22AM EDT90.0010.9011.4011.800.00-3415.81%
QSR250117P001000002023-02-14 2:19PM EDT100.0033.8036.1040.900.00-1086.38%