Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.14+0.37 (+0.73%)
At close: 04:00PM EDT
51.28 +0.14 (+0.27%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220617C000450002022-05-20 2:32PM EDT45.005.176.106.500.00-1146.48%
QSR220617C000475002022-05-20 2:32PM EDT47.503.073.804.100.00-1135.06%
QSR220617C000500002022-05-27 3:56PM EDT50.001.901.802.10+0.09+4.97%1010729.49%
QSR220617C000525002022-05-27 3:49PM EDT52.500.600.550.70-0.25-29.41%80520224.95%
QSR220617C000550002022-05-27 1:03PM EDT55.000.150.050.20-0.05-25.00%5516825.49%
QSR220617C000575002022-05-23 9:40AM EDT57.500.050.000.100.00-117030.37%
QSR220617C000600002022-05-05 2:10PM EDT60.000.200.000.100.00-1015538.67%
QSR220617C000625002022-05-05 1:57PM EDT62.500.060.000.500.00-27556.06%
QSR220617C000650002022-05-16 12:12PM EDT65.000.050.000.100.00-45553.32%
QSR220617C000675002022-04-20 3:34PM EDT67.500.450.000.450.00--169.92%
QSR220617C000700002022-04-20 2:00PM EDT70.000.170.000.400.00--275.10%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220617P000350002022-05-20 3:05PM EDT35.000.420.000.400.00-2293.55%
QSR220617P000375002022-05-05 1:55PM EDT37.500.040.000.150.00--066.02%
QSR220617P000400002022-05-09 11:31AM EDT40.000.220.000.750.00-1376.27%
QSR220617P000425002022-05-24 3:16PM EDT42.500.170.050.200.00-4652.34%
QSR220617P000450002022-05-25 3:25PM EDT45.000.270.050.250.00-145141.80%
QSR220617P000475002022-05-27 3:30PM EDT47.500.330.250.35-0.24-42.11%136431.64%
QSR220617P000500002022-05-27 2:56PM EDT50.000.830.750.85-0.22-20.95%1456727.15%
QSR220617P000525002022-05-27 1:29PM EDT52.502.271.902.15+0.32+16.41%155626.86%
QSR220617P000550002022-05-06 10:07AM EDT55.002.953.704.200.00-13630.23%
QSR220617P000575002022-05-20 2:06PM EDT57.507.606.206.600.00-313537.50%
QSR220617P000600002022-05-11 3:54PM EDT60.0010.208.709.300.00-2055.27%
QSR220617P000625002022-04-22 9:33AM EDT62.503.8011.0013.600.00-5081.64%
QSR220617P000700002022-05-02 10:35AM EDT70.0012.9018.7019.200.00-1165.23%