UK markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.74+0.35 (+0.48%)
At close: 04:00PM EDT
72.46 -0.28 (-0.39%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240816C000400002024-03-11 2:46PM EDT40.0040.5030.7034.700.00-20196.14%
QSR240816C000500002024-03-05 10:50AM EDT50.0028.4025.8029.000.00--1196.09%
QSR240816C000550002024-06-28 12:28PM EDT55.0016.0016.1020.000.00-1165.72%
QSR240816C000600002024-07-09 2:32PM EDT60.008.2010.9015.100.00-6395.34%
QSR240816C000625002024-06-12 10:15AM EDT62.507.308.9010.900.00-51050.34%
QSR240816C000650002024-07-16 12:05PM EDT65.009.267.1010.300.00-42773.78%
QSR240816C000675002024-07-18 11:53AM EDT67.506.406.106.300.00-510638.43%
QSR240816C000700002024-07-19 2:44PM EDT70.004.104.204.40-0.90-18.00%250335.79%
QSR240816C000725002024-07-19 3:57PM EDT72.502.752.702.85-0.80-22.54%12817534.01%
QSR240816C000750002024-07-19 3:57PM EDT75.001.601.551.70+0.10+6.67%4255132.84%
QSR240816C000775002024-07-19 3:40PM EDT77.500.830.750.90-0.03-3.49%1315231.59%
QSR240816C000800002024-07-19 11:56AM EDT80.000.430.350.50-0.08-15.69%1139432.23%
QSR240816C000825002024-06-20 1:05PM EDT82.500.100.150.300.00-255333.79%
QSR240816C000850002024-07-17 11:43AM EDT85.000.150.002.200.00-45457.76%
QSR240816C000875002024-05-07 2:09PM EDT87.500.250.000.950.00-53650.20%
QSR240816C000900002024-03-21 9:50AM EDT90.001.400.050.750.00-82053.37%
QSR240816C000950002024-03-25 2:24PM EDT95.000.390.000.500.00-3021857.23%
QSR240816C001000002024-03-15 3:12PM EDT100.000.250.000.750.00-2171.09%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240816P000475002024-06-20 11:54AM EDT47.500.050.002.150.00--10125.49%
QSR240816P000550002024-06-12 10:49AM EDT55.000.330.000.750.00-11168.65%
QSR240816P000600002024-07-15 12:14PM EDT60.000.100.000.20-0.01-9.09%114444.24%
QSR240816P000625002024-07-17 1:41PM EDT62.500.100.050.250.00-172138.48%
QSR240816P000650002024-07-17 1:41PM EDT65.000.220.150.400.00-614634.86%
QSR240816P000675002024-07-18 2:50PM EDT67.500.560.550.700.00-173132.18%
QSR240816P000700002024-07-19 3:57PM EDT70.001.201.201.35-0.16-11.76%1,2792,65931.49%
QSR240816P000725002024-07-19 3:57PM EDT72.502.152.102.300.00-181,00830.15%
QSR240816P000750002024-07-19 3:39PM EDT75.003.403.403.70+0.70+25.93%424629.44%
QSR240816P000775002024-07-18 10:38AM EDT77.504.065.106.100.00-1638.18%
QSR240816P000800002024-05-07 10:45AM EDT80.005.858.3010.200.00-13856.59%
QSR240816P000825002024-04-26 10:07AM EDT82.509.4013.3017.200.00-143112.43%
QSR240816P000850002024-04-02 9:42AM EDT85.008.330.000.000.00-120.00%
QSR240816P000875002024-03-14 10:46AM EDT87.508.3014.3018.300.00-1172.41%
QSR240816P000900002024-03-15 9:50AM EDT90.0010.3016.9020.800.00-12079.79%