Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.10-0.49 (-0.82%)
As of 12:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220819C000350002022-08-04 10:11AM EDT35.0023.3524.1024.700.00-30175.78%
QSR220819C000375002022-06-17 3:13PM EDT37.5010.4014.1014.600.00-10100.00%
QSR220819C000475002022-08-03 10:11AM EDT47.507.5011.6012.100.00-21982.23%
QSR220819C000500002022-08-04 3:45PM EDT50.009.009.309.600.00-410072.75%
QSR220819C000525002022-08-04 12:30PM EDT52.506.186.807.100.00-382756.54%
QSR220819C000550002022-08-05 3:31PM EDT55.004.404.404.600.00-123,18245.61%
QSR220819C000575002022-08-08 11:40AM EDT57.502.342.202.35+0.24+11.43%251533.40%
QSR220819C000600002022-08-08 11:01AM EDT60.000.980.600.70+0.28+40.00%1,0335325.34%
QSR220819C000650002022-08-08 9:30AM EDT65.000.060.000.10-0.04-40.00%18533.89%
QSR220819C000700002022-06-27 3:06PM EDT70.000.150.000.000.00--225.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220819P000350002022-08-03 2:04PM EDT35.000.050.000.350.00-110158.59%
QSR220819P000400002022-08-03 2:21PM EDT40.000.150.000.100.00-135100.00%
QSR220819P000425002022-08-03 3:57PM EDT42.500.100.000.100.00-134786.33%
QSR220819P000450002022-08-05 11:12AM EDT45.000.050.000.100.00-2711573.05%
QSR220819P000475002022-08-05 9:34AM EDT47.500.050.000.100.00-118460.55%
QSR220819P000500002022-08-05 2:20PM EDT50.000.050.050.150.00-112,58154.49%
QSR220819P000525002022-08-08 10:52AM EDT52.500.100.100.200.00-41,09148.44%
QSR220819P000550002022-08-08 10:11AM EDT55.000.150.100.20-0.04-21.05%122,41033.50%
QSR220819P000575002022-08-08 11:14AM EDT57.500.330.350.45-0.07-17.50%223225.24%
QSR220819P000600002022-08-08 10:47AM EDT60.000.851.201.40-0.60-41.38%31520.36%