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
60.31 0.00 (0.00%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120C000350002021-12-29 2:31PM EDT35.0025.5018.4022.300.00-220.00%
QSR230120C000375002021-11-10 7:53AM EDT37.5030.5019.6024.400.00-1167.72%
QSR230120C000400002022-06-15 2:30PM EDT40.009.2812.6013.300.00-25350.00%
QSR230120C000425002022-06-15 2:30PM EDT42.507.4510.5011.100.00-10350.00%
QSR230120C000450002022-06-16 1:18PM EDT45.005.108.309.100.00-39400.00%
QSR230120C000475002022-06-30 11:35AM EDT47.505.107.407.700.00-372100.00%
QSR230120C000500002022-08-11 10:19AM EDT50.0011.500.000.000.00-200.00%
QSR230120C000525002022-07-07 12:15PM EDT52.503.408.208.600.00-17622.30%
QSR230120C000550002022-08-11 3:21PM EDT55.007.100.000.000.00-600.00%
QSR230120C000575002022-08-05 12:49PM EDT57.505.100.000.000.00-38100.00%
QSR230120C000600002022-08-11 11:37AM EDT60.004.080.000.000.00-1500.00%
QSR230120C000625002022-08-11 10:20AM EDT62.502.850.000.000.00-17301.56%
QSR230120C000650002022-08-11 2:47PM EDT65.001.800.000.000.00-1,56103.13%
QSR230120C000675002022-08-11 2:03PM EDT67.501.150.000.000.00-103.13%
QSR230120C000700002022-08-11 12:35PM EDT70.000.810.000.000.00-206.25%
QSR230120C000725002022-07-07 10:22AM EDT72.500.250.350.600.00-203,21023.39%
QSR230120C000750002022-08-08 3:37PM EDT75.000.300.000.000.00-306.25%
QSR230120C000775002022-01-11 3:15PM EDT77.500.870.550.850.00-102631.93%
QSR230120C000800002022-06-14 11:21AM EDT80.000.250.000.750.00-237533.42%
QSR230120C000850002021-11-09 2:13PM EDT85.000.420.050.700.00-140037.62%
QSR230120C000900002022-05-18 11:09AM EDT90.000.050.002.150.00-329957.67%
QSR230120C000950002021-11-04 3:47PM EDT95.000.140.002.300.00-23023151.95%
QSR230120C001000002022-02-07 10:55AM EDT100.000.500.000.000.00-51312.50%
QSR230120C001050002021-11-16 1:02PM EDT105.000.070.000.350.00-303246.29%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230120P000275002022-02-18 11:37AM EDT27.500.350.150.550.00-22169.82%
QSR230120P000300002022-07-12 10:50AM EDT30.000.350.000.300.00-13054.00%
QSR230120P000325002022-05-06 2:03PM EDT32.500.550.351.650.00-4472.61%
QSR230120P000350002022-07-27 2:01PM EDT35.000.500.000.000.00-4012.50%
QSR230120P000375002022-04-29 3:50PM EDT37.500.700.651.200.00-2557.45%
QSR230120P000400002022-08-04 10:08AM EDT40.000.530.000.000.00-1012.50%
QSR230120P000425002022-08-05 10:37AM EDT42.500.450.000.000.00-75012.50%
QSR230120P000450002022-08-05 10:37AM EDT45.000.550.000.000.00-10012.50%
QSR230120P000475002022-08-10 2:25PM EDT47.500.740.000.000.00-25006.25%
QSR230120P000500002022-08-08 2:09PM EDT50.001.200.000.000.00-106.25%
QSR230120P000525002022-08-04 1:36PM EDT52.501.700.000.000.00-206.25%
QSR230120P000550002022-08-11 10:07AM EDT55.001.850.000.000.00-103.13%
QSR230120P000575002022-08-11 9:40AM EDT57.502.350.000.000.00-101.56%
QSR230120P000600002022-08-11 9:39AM EDT60.003.600.000.000.00-100.20%
QSR230120P000625002022-08-05 12:59PM EDT62.505.500.000.000.00-200.00%
QSR230120P000650002022-08-01 12:07PM EDT65.0011.200.000.000.00-100.00%
QSR230120P000700002022-06-27 3:27PM EDT70.0020.0017.8018.700.00-3575.00%
QSR230120P000725002021-11-10 7:53AM EDT72.5013.1014.6018.000.00-2150.88%
QSR230120P000750002021-11-10 7:53AM EDT75.0015.3017.3019.500.00-6751.98%
QSR230120P000775002022-01-18 11:27AM EDT77.5022.5021.0022.000.00--8059.68%
QSR230120P000800002021-12-29 4:05PM EDT80.0021.7925.3029.000.00-1283.89%
QSR230120P000850002021-11-03 2:55PM EDT85.0029.2228.6033.400.00--582.92%
QSR230120P000900002022-01-21 12:33PM EDT90.0035.0031.6036.500.00-2475.21%
QSR230120P000950002021-11-10 7:53AM EDT95.0034.1837.5042.500.00--187.15%
QSR230120P001050002022-02-24 10:37AM EDT105.0051.6045.6050.500.00--281.40%