New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.43+0.15 (+0.23%)
At close: 04:00PM EST
66.54 +0.11 (+0.17%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216C000300002022-09-28 9:38AM EST30.0025.4929.0030.100.00--30.00%
QSR221216C000500002022-07-13 9:31AM EST50.004.2010.9011.500.00-110.00%
QSR221216C000525002022-11-03 1:23PM EST52.507.3713.8014.200.00-35161.72%
QSR221216C000550002022-11-25 12:28PM EST55.0012.0911.3011.700.00-154751.17%
QSR221216C000575002022-11-30 11:04AM EST57.507.898.809.300.00-162059.38%
QSR221216C000600002022-12-01 2:30PM EST60.006.606.406.800.00-21,01446.09%
QSR221216C000625002022-12-02 12:03PM EST62.504.104.004.30+0.33+8.75%147132.52%
QSR221216C000650002022-12-01 3:21PM EST65.002.302.002.200.00-71,39826.64%
QSR221216C000675002022-12-02 3:41PM EST67.500.680.650.75-0.10-12.82%131,98223.15%
QSR221216C000700002022-12-02 12:43PM EST70.000.150.100.25-0.05-25.00%31,66125.20%
QSR221216C000725002022-11-29 2:15PM EST72.500.080.000.100.00-102628.71%
QSR221216C000750002022-11-23 3:33PM EST75.000.100.000.100.00-108337.11%
QSR221216C000800002022-11-23 9:30AM EST80.000.100.000.500.00--262.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216P000275002022-08-04 9:04AM EST27.500.150.000.550.00--1247.46%
QSR221216P000400002022-10-13 12:15PM EST40.000.250.000.300.00-35136.13%
QSR221216P000425002022-10-03 11:50AM EST42.500.450.000.250.00-1015118.16%
QSR221216P000450002022-10-14 2:27PM EST45.000.520.000.200.00-58101.17%
QSR221216P000475002022-10-14 11:16AM EST47.500.850.000.150.00-1884.77%
QSR221216P000500002022-11-04 11:03AM EST50.000.120.000.200.00-112376.95%
QSR221216P000525002022-11-22 2:45PM EST52.500.050.000.050.00-132253.13%
QSR221216P000550002022-12-02 10:38AM EST55.000.010.000.10-0.04-80.00%574454.49%
QSR221216P000575002022-11-28 3:14PM EST57.500.050.000.150.00-165747.56%
QSR221216P000600002022-11-30 3:18PM EST60.000.100.050.150.00-376536.13%
QSR221216P000625002022-12-02 12:25PM EST62.500.230.200.25-0.07-23.33%32,47228.52%
QSR221216P000650002022-12-02 1:27PM EST65.000.720.550.65+0.05+7.46%51,75624.07%
QSR221216P000675002022-12-02 9:30AM EST67.502.001.601.800.00-254622.75%
QSR221216P000700002022-12-01 12:10PM EST70.004.103.503.900.00-107927.74%
QSR221216P000725002022-11-29 9:39AM EST72.506.925.906.400.00-1038.92%
QSR221216P000800002022-11-17 2:02PM EST80.0013.8213.4013.800.00--061.33%