New Zealand markets close in 3 hours 15 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.50+1.58 (+2.59%)
At close: 04:00PM EDT
62.24 -0.26 (-0.42%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117C000300002023-03-03 2:11PM EDT30.0034.0030.1034.900.00-1153.14%
QSR250117C000325002022-11-22 1:48PM EDT32.5036.0530.2035.000.00--165.10%
QSR250117C000475002023-02-08 11:02AM EDT47.5022.4814.7019.000.00-4433.15%
QSR250117C000550002023-03-07 2:48PM EDT55.0012.909.8014.500.00-133032.81%
QSR250117C000575002022-11-18 10:56AM EDT57.5015.9012.5017.000.00-25845.01%
QSR250117C000600002023-02-16 11:53AM EDT60.0011.906.6010.500.00-10022427.95%
QSR250117C000650002023-02-14 2:23PM EDT65.009.794.009.000.00-101229.82%
QSR250117C000675002022-12-28 11:15AM EDT67.509.286.6010.700.00-3437.57%
QSR250117C000700002023-03-08 11:49AM EDT70.005.052.106.400.00-13127.26%
QSR250117C000725002023-03-08 12:46PM EDT72.504.402.156.500.00--129.79%
QSR250117C000750002023-02-22 4:03PM EDT75.005.800.705.500.00-2928.79%
QSR250117C000800002023-03-15 10:40AM EDT80.003.200.005.000.00-2530.85%
QSR250117C000850002023-01-24 11:35AM EDT85.002.850.254.800.00-5433.39%
QSR250117C000900002023-01-31 2:09PM EDT90.001.900.801.800.00-2324.98%
QSR250117C000950002023-01-24 11:33AM EDT95.001.500.005.000.00-7539.50%
QSR250117C001000002023-03-10 4:40PM EDT100.000.350.150.700.00-11023.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117P000300002022-11-09 2:43PM EDT30.001.000.002.050.00-1150.43%
QSR250117P000350002023-03-13 1:34PM EDT35.001.000.451.200.00--235.33%
QSR250117P000400002023-03-09 4:02PM EDT40.001.300.252.900.00-4739.19%
QSR250117P000450002023-01-24 12:52PM EDT45.001.550.754.400.00-2338.71%
QSR250117P000475002022-11-28 3:38PM EDT47.502.901.204.500.00--135.27%
QSR250117P000500002023-03-09 3:41PM EDT50.003.000.705.200.00-22134.24%
QSR250117P000525002023-03-07 10:54AM EDT52.503.501.355.600.00-1731.89%
QSR250117P000550002023-01-18 4:48PM EDT55.004.202.104.900.00--125.72%
QSR250117P000600002022-12-02 4:17PM EDT60.005.534.009.000.00-3331.09%
QSR250117P000700002022-12-22 4:25PM EDT70.0011.408.7010.800.00-1217.86%
QSR250117P000850002023-03-08 11:00AM EDT85.0022.7022.9025.000.00-5525.37%
QSR250117P000900002023-03-09 4:06PM EDT90.0029.2025.5030.500.00-4229.93%
QSR250117P001000002023-02-14 2:19PM EDT100.0033.8036.1040.900.00-1036.17%