UK Markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.50+1.68 (+2.86%)
At close: 4:00PM EST

60.49 -0.01 (-0.02%)
After hours: 7:21PM EST

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210416C000450002020-10-26 11:40AM EST45.0011.000.000.000.00--00.00%
QSR210416C000475002020-11-02 12:05PM EST47.506.700.000.000.00--00.00%
QSR210416C000500002020-11-02 1:11PM EST50.005.100.000.000.00-100.00%
QSR210416C000525002020-11-05 10:04AM EST52.504.920.000.000.00-100.00%
QSR210416C000550002020-11-06 3:59PM EST55.006.000.000.000.00-200.00%
QSR210416C000575002020-11-05 11:28AM EST57.502.750.000.000.00-200.00%
QSR210416C000600002020-11-10 3:42PM EST60.003.740.000.000.00-500.00%
QSR210416C000625002020-11-10 10:51AM EST62.502.650.000.000.00-201.56%
QSR210416C000650002020-11-09 2:51PM EST65.001.950.000.000.00-103.13%
QSR210416C000675002020-11-06 10:29AM EST67.500.640.000.000.00-1003.13%
QSR210416C000700002020-11-04 12:52PM EST70.000.450.000.000.00-406.25%
QSR210416C000750002020-11-09 2:53PM EST75.000.450.000.000.00-706.25%
QSR210416C000800002020-10-16 10:20AM EST80.000.400.000.000.00-6012.50%
QSR210416C000850002020-10-20 11:23AM EST85.000.130.000.000.00-2012.50%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210416P000275002020-10-07 9:56AM EST27.500.210.100.500.00--2075.00%
QSR210416P000300002020-10-20 10:15AM EST30.000.300.000.000.00-1025.00%
QSR210416P000350002020-09-20 11:02PM EST35.000.700.250.550.00--1557.91%
QSR210416P000400002020-11-09 12:29PM EST40.000.640.000.000.00-10012.50%
QSR210416P000425002020-11-03 3:49PM EST42.501.350.000.000.00-4012.50%
QSR210416P000450002020-11-06 10:06AM EST45.001.650.000.000.00-1012.50%
QSR210416P000475002020-11-04 12:36PM EST47.501.450.000.000.00-1012.50%
QSR210416P000500002020-11-03 9:54AM EST50.003.700.000.000.00-206.25%
QSR210416P000525002020-11-04 11:51AM EST52.504.100.000.000.00-906.25%
QSR210416P000550002020-11-06 10:00AM EST55.003.800.000.000.00-1003.13%
QSR210416P000575002020-10-26 11:04AM EST57.506.790.000.000.00-5701.56%
QSR210416P000600002020-10-19 10:17AM EST60.007.000.000.000.00-800.39%
QSR210416P000650002020-10-05 11:05AM EST65.0010.6412.3013.500.00--270.02%
QSR210416P000700002020-11-04 11:51AM EST70.0017.870.000.000.00--00.00%