New Zealand markets close in 1 hour 27 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.40-0.46 (-0.68%)
At close: 04:00PM EST
66.79 -0.61 (-0.91%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217C000650002023-01-26 2:50PM EST2023-02-173.203.303.60-0.20-5.88%1025033.84%
QSR230317C000650002023-01-24 9:50AM EST2023-03-173.303.904.100.00-528227.98%
QSR230421C000650002023-01-24 10:32AM EST2023-04-214.004.204.500.00-12,46124.77%
QSR230721C000650002023-01-20 9:30AM EST2023-07-215.805.606.000.00-11,80325.67%
QSR230915C000650002023-01-06 11:58AM EST2023-09-156.406.206.800.00-152126.25%
QSR231117C000650002022-12-28 10:15AM EST2023-11-177.136.808.100.00-31128.85%
QSR231215C000650002023-01-18 2:25PM EST2023-12-156.207.108.000.00-31827.16%
QSR240119C000650002023-01-25 10:30AM EST2024-01-198.206.808.000.00-711725.80%
QSR250117C000650002022-12-21 11:57AM EST2025-01-1710.908.7012.400.00-10430.26%
Putsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217P000650002023-01-26 2:53PM EST2023-02-170.930.700.90+0.23+32.86%1017128.66%
QSR230317P000650002023-01-20 11:39AM EST2023-03-171.551.151.350.00-657924.15%
QSR230421P000650002023-01-24 12:24PM EST2023-04-211.831.501.900.00-19123.13%
QSR230721P000650002023-01-20 12:36PM EST2023-07-213.402.753.200.00-116223.45%
QSR230915P000650002023-01-10 12:08PM EST2023-09-154.803.103.800.00-62023.35%
QSR231117P000650002023-01-24 12:05PM EST2023-11-174.173.704.200.00-51022.43%
QSR231215P000650002023-01-25 10:52AM EST2023-12-154.103.705.900.00-34728.42%
QSR240119P000650002023-01-19 11:54AM EST2024-01-195.504.304.800.00-322922.71%