New Zealand markets close in 2 hours 48 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.18-1.10 (-1.63%)
At close: 04:00PM EDT
66.15 -0.03 (-0.05%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117C000275002023-09-18 11:50AM EDT27.5042.1036.9040.500.00-1065.47%
QSR250117C000300002023-09-18 2:07PM EDT30.0039.7935.9038.200.00-5161.90%
QSR250117C000325002023-05-16 3:36PM EDT32.5040.5542.4045.600.00-10116.11%
QSR250117C000350002023-06-20 3:26PM EDT35.0041.1340.6045.400.00-50116.70%
QSR250117C000400002023-08-01 3:38PM EDT40.0035.9028.3032.500.00-51057.59%
QSR250117C000425002023-09-06 11:43AM EDT42.5025.9025.0025.600.00-7938.59%
QSR250117C000450002023-09-01 12:21PM EDT45.0026.1023.1023.500.00-7637.40%
QSR250117C000475002023-09-07 3:01PM EDT47.5021.8021.0021.400.00-72335.95%
QSR250117C000500002023-08-28 11:43AM EDT50.0020.2019.0019.400.00-1134.77%
QSR250117C000525002023-08-02 10:05AM EDT52.5025.1918.6020.000.00-1244.67%
QSR250117C000550002023-03-31 9:51AM EDT55.0016.3016.7020.100.00-26450.65%
QSR250117C000575002023-09-21 2:08PM EDT57.5014.9013.5014.900.00-15015835.54%
QSR250117C000600002023-09-19 10:47AM EDT60.0013.3711.1012.100.00-2255430.20%
QSR250117C000625002023-08-31 9:59AM EDT62.5011.9610.3011.800.00-1233.70%
QSR250117C000650002023-09-11 12:02PM EDT65.008.556.5010.600.00-61133.55%
QSR250117C000675002023-09-19 10:00AM EDT67.508.847.507.800.00-1627.75%
QSR250117C000700002023-09-26 2:28PM EDT70.006.406.306.60-0.94-12.81%109627.01%
QSR250117C000725002023-09-13 12:23PM EDT72.505.715.305.500.00-11626.23%
QSR250117C000750002023-09-13 11:50AM EDT75.004.604.304.600.00-98525.76%
QSR250117C000775002023-09-20 2:51PM EDT77.504.703.503.800.00-15925.28%
QSR250117C000800002023-09-18 2:57PM EDT80.003.732.803.100.00-12924.78%
QSR250117C000825002023-09-08 12:58PM EDT82.502.452.252.450.00-122424.11%
QSR250117C000850002023-09-21 2:08PM EDT85.002.201.752.000.00-22523.90%
QSR250117C000900002023-08-21 11:46AM EDT90.001.501.401.600.00-2325.06%
QSR250117C000950002023-05-02 2:10PM EDT95.001.900.554.900.00-1341.96%
QSR250117C001000002023-08-15 9:30AM EDT100.001.000.000.000.00-101816.25%
QSR250117C001100002023-06-07 3:31PM EDT110.000.550.451.500.00--134.12%
QSR250117C001150002023-07-31 3:08PM EDT115.000.450.000.300.00-4425.71%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117P000275002023-05-10 9:30AM EDT27.500.300.001.100.00-101356.89%
QSR250117P000300002022-11-09 2:43PM EDT30.001.000.002.050.00-1151.03%
QSR250117P000350002023-05-30 9:30AM EDT35.000.650.000.000.00-14512.50%
QSR250117P000375002023-09-08 10:25AM EDT37.500.500.500.700.00-1135.06%
QSR250117P000400002023-09-06 1:06PM EDT40.000.650.700.850.00-1833.35%
QSR250117P000425002023-09-11 11:23AM EDT42.500.850.901.050.00-101731.91%
QSR250117P000450002023-06-21 11:20AM EDT45.001.750.050.800.00-22526.54%
QSR250117P000475002023-09-21 3:39PM EDT47.501.351.401.600.00-1729.37%
QSR250117P000500002023-09-06 1:06PM EDT50.001.551.751.900.00-38827.85%
QSR250117P000525002023-07-17 9:30AM EDT52.501.250.000.000.00-276.25%
QSR250117P000550002023-07-17 9:30AM EDT55.001.440.000.000.00-16273.13%
QSR250117P000575002023-09-25 3:53PM EDT57.503.003.203.400.00-8924.50%
QSR250117P000600002023-09-25 3:44PM EDT60.003.903.904.10+0.30+8.33%13523.49%
QSR250117P000625002023-09-25 3:56PM EDT62.504.404.704.900.00-79822.45%
QSR250117P000650002023-09-13 12:08PM EDT65.005.005.605.900.00-196521.66%
QSR250117P000675002023-09-26 9:58AM EDT67.506.506.706.90+0.20+3.17%113920.42%
QSR250117P000700002023-09-25 12:55PM EDT70.007.307.908.400.00-8125920.34%
QSR250117P000725002023-09-21 9:45AM EDT72.508.009.309.600.00-1918218.72%
QSR250117P000750002023-09-18 9:45AM EDT75.009.3010.8013.100.00-117524.69%
QSR250117P000775002023-09-08 12:50PM EDT77.5011.4012.5012.800.00-112516.35%
QSR250117P000800002023-07-27 3:20PM EDT80.008.1012.7015.500.00--319.08%
QSR250117P000850002023-03-08 11:00AM EDT85.0022.7017.0022.000.00-5028.86%
QSR250117P000900002023-08-02 9:30AM EDT90.0015.700.000.000.00-11120.00%
QSR250117P001000002023-02-14 2:19PM EDT100.0033.8036.1040.900.00-1052.91%