UK Markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.69-2.05 (-3.55%)
As of 1:29PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR200821C000325002020-07-06 12:56PM EDT32.5024.0022.9027.500.00-10264.06%
QSR200821C000375002020-07-29 11:57AM EDT37.5019.2018.1019.500.00-215144.14%
QSR200821C000400002020-07-20 2:35PM EDT40.0016.9015.2017.500.00-110128.22%
QSR200821C000450002020-08-04 3:29PM EDT45.0013.109.9012.300.00-2280.37%
QSR200821C000475002020-07-31 1:19PM EDT47.508.708.309.200.00-1271.19%
QSR200821C000500002020-08-03 12:04PM EDT50.006.506.006.500.00-15154.59%
QSR200821C000525002020-08-06 12:11PM EDT52.503.763.804.10-2.24-37.33%14847.31%
QSR200821C000600002020-08-06 12:37PM EDT60.000.250.200.35-0.70-73.68%1082,59635.30%
QSR200821C000625002020-08-06 10:22AM EDT62.500.050.050.10-0.35-87.50%1358934.57%
QSR200821C000650002020-08-06 11:38AM EDT65.000.050.000.05-0.11-68.75%533738.28%
QSR200821C000675002020-08-05 2:54PM EDT67.500.100.000.050.00-1720145.90%
QSR200821C000700002020-08-05 3:49PM EDT70.000.070.000.050.00-1619753.13%
QSR200821C000750002020-07-14 3:38PM EDT75.000.100.000.050.00-110760.16%
QSR200821C000800002020-07-15 3:18PM EDT80.000.050.000.050.00-293571.09%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR200821P000275002020-06-26 1:06PM EDT27.500.150.000.050.00-11136.72%
QSR200821P000325002020-06-26 1:18PM EDT32.500.200.000.100.00-55116.80%
QSR200821P000350002020-07-14 12:19PM EDT35.000.120.000.050.00-101093.75%
QSR200821P000375002020-07-17 1:34PM EDT37.500.120.000.050.00-1380.47%
QSR200821P000400002020-08-06 11:13AM EDT40.000.050.000.100.00-31,75275.78%
QSR200821P000425002020-07-29 1:49PM EDT42.500.120.000.100.00-182563.28%
QSR200821P000450002020-08-06 11:42AM EDT45.000.050.000.05-0.06-54.55%101,77751.56%
QSR200821P000475002020-08-06 11:17AM EDT47.500.070.050.20-0.20-74.07%15039953.32%
QSR200821P000500002020-08-06 11:08AM EDT50.000.170.150.20-0.03-15.00%332,05239.65%
QSR200821P000525002020-08-06 12:44PM EDT52.500.470.450.55+0.07+17.50%412,02237.35%
QSR200821P000550002020-08-06 12:44PM EDT55.001.121.101.20+0.17+17.89%562,07932.91%
QSR200821P000575002020-08-06 12:47PM EDT57.502.352.302.50+0.51+27.72%6060829.93%
QSR200821P000600002020-08-06 9:49AM EDT60.003.954.104.40+0.75+23.44%213024.12%
QSR200821P000650002020-07-14 3:23PM EDT65.0010.238.109.600.00-1055.08%
QSR200821P000750002020-06-30 1:16PM EDT75.0020.7216.8018.500.00-35360.00%
QSR200821P000800002020-06-29 1:35PM EDT80.0024.7820.8025.400.00-1835142.97%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more