Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.31+0.37 (+0.62%)
At close: 04:00PM EDT
62.12 +1.81 (+3.00%)
Pre-market: 04:40AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220916C000350002022-08-04 10:11AM EDT35.0023.550.000.000.00--00.00%
QSR220916C000400002022-08-08 10:09AM EDT40.0019.800.000.000.00-1000.00%
QSR220916C000450002022-07-28 10:17AM EDT45.007.700.000.000.00-300.00%
QSR220916C000475002022-07-11 1:53PM EDT47.505.2512.2013.000.00-14647.75%
QSR220916C000500002022-08-10 11:12AM EDT50.0010.550.000.000.00-100.00%
QSR220916C000525002022-08-11 9:51AM EDT52.508.250.000.000.00-1100.00%
QSR220916C000550002022-08-09 3:34PM EDT55.004.730.000.000.00-400.00%
QSR220916C000575002022-08-11 10:09AM EDT57.503.800.000.000.00-300.00%
QSR220916C000600002022-08-11 11:30AM EDT60.002.120.000.000.00-300.00%
QSR220916C000625002022-08-11 2:08PM EDT62.500.750.000.000.00-503.13%
QSR220916C000650002022-08-11 1:22PM EDT65.000.220.000.000.00-106.25%
QSR220916C000675002022-08-10 12:00PM EDT67.500.090.000.000.00-106.25%
QSR220916C000700002022-04-29 9:30AM EDT70.000.550.000.500.00-22040.72%
QSR220916C000750002022-04-18 10:53AM EDT75.000.250.000.250.00-2444.92%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220916P000350002022-07-21 12:50PM EDT35.000.110.000.000.00-1050.00%
QSR220916P000375002022-06-22 11:25AM EDT37.500.460.000.400.00-53185.94%
QSR220916P000400002022-08-03 12:09PM EDT40.000.020.000.000.00-20025.00%
QSR220916P000425002022-08-04 9:34AM EDT42.500.150.000.000.00-1025.00%
QSR220916P000450002022-08-04 2:16PM EDT45.000.100.000.000.00-9025.00%
QSR220916P000475002022-08-10 10:07AM EDT47.500.100.000.000.00-5012.50%
QSR220916P000500002022-08-05 3:12PM EDT50.000.250.000.000.00-3012.50%
QSR220916P000525002022-08-08 11:18AM EDT52.500.300.000.000.00-1012.50%
QSR220916P000550002022-08-10 12:51PM EDT55.000.400.000.000.00-1206.25%
QSR220916P000575002022-08-11 9:46AM EDT57.500.670.000.000.00-203.13%
QSR220916P000600002022-08-11 10:31AM EDT60.001.170.000.000.00-300.78%
QSR220916P000625002022-08-11 10:04AM EDT62.502.550.000.000.00-600.00%
QSR220916P000650002022-05-31 3:23PM EDT65.0013.0813.6015.800.00-22157.23%
QSR220916P000700002022-02-17 11:00AM EDT70.0014.4011.7015.000.00--492.80%