UK markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.00-1.02 (-1.92%)
At close: 4:00PM EDT

52.01 +0.01 (0.02%)
After hours: 4:26PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210618C000175002020-07-09 8:17PM EDT17.5032.0038.0042.800.00-11199.32%
QSR210618C000200002020-07-09 8:17PM EDT20.0029.0035.5040.300.00-94177.12%
QSR210618C000300002020-07-09 8:17PM EDT30.0022.0025.7030.300.00-30117.37%
QSR210618C000350002020-07-09 8:17PM EDT35.0021.2021.3026.000.00-25101.37%
QSR210618C000375002020-07-09 8:17PM EDT37.5017.5619.2023.700.00-15993.75%
QSR210618C000400002020-07-07 2:01PM EDT40.0017.0015.6018.600.00-13069.41%
QSR210618C000425002020-07-09 8:17PM EDT42.5018.8315.0019.500.00-1180.84%
QSR210618C000450002020-10-15 2:06PM EDT45.0014.798.909.500.00-3034.36%
QSR210618C000475002020-10-15 2:06PM EDT47.5012.837.407.800.00-3033.26%
QSR210618C000500002020-10-30 1:20PM EDT50.006.106.106.50-0.20-3.17%22733.64%
QSR210618C000525002020-10-28 11:56AM EDT52.504.904.805.200.00-43132.86%
QSR210618C000550002020-10-30 10:27AM EDT55.004.003.804.20-0.60-13.04%44932.84%
QSR210618C000575002020-10-23 2:16PM EDT57.503.302.753.300.00-63932.42%
QSR210618C000600002020-10-21 12:28PM EDT60.003.972.152.550.00-18032.00%
QSR210618C000625002020-10-21 2:34PM EDT62.503.201.501.900.00-163831.30%
QSR210618C000650002020-10-28 12:59PM EDT65.001.451.251.500.00-26431.57%
QSR210618C000675002020-10-23 12:40PM EDT67.501.900.951.200.00-91532.00%
QSR210618C000700002020-10-19 10:41AM EDT70.002.000.700.900.00-155031.76%
QSR210618C000725002020-10-07 10:04AM EDT72.501.600.350.750.00-510032.52%
QSR210618C000750002020-10-26 9:53AM EDT75.000.750.000.600.00-35432.86%
QSR210618C000800002020-09-17 3:23PM EDT80.000.700.550.750.00-47838.97%
QSR210618C000850002020-07-09 8:17PM EDT85.001.090.651.100.00-1147.07%
QSR210618C000900002020-07-30 3:31PM EDT90.000.500.200.400.00--140.48%
QSR210618C000950002020-10-19 2:07PM EDT95.000.150.000.250.00-62339.94%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210618P000175002020-07-09 8:17PM EDT17.501.350.150.500.00-101279.69%
QSR210618P000225002020-06-22 1:29PM EDT22.500.760.300.800.00--1070.22%
QSR210618P000250002020-06-25 9:42AM EDT25.000.950.550.800.00--165.63%
QSR210618P000275002020-07-09 8:17PM EDT27.503.560.750.950.00--2061.94%
QSR210618P000325002020-07-09 8:17PM EDT32.501.551.151.400.00-3054.83%
QSR210618P000350002020-10-23 2:29PM EDT35.000.751.051.200.00-4447.27%
QSR210618P000375002020-07-17 10:56AM EDT37.502.151.902.050.00-11150.33%
QSR210618P000400002020-10-19 3:09PM EDT40.001.401.902.100.00-1017444.12%
QSR210618P000425002020-08-24 11:51AM EDT42.502.900.000.000.00--06.25%
QSR210618P000450002020-10-07 1:26PM EDT45.002.203.203.500.00-228041.76%
QSR210618P000475002020-09-15 10:03AM EDT47.503.422.602.950.00-564530.91%
QSR210618P000500002020-10-22 11:16AM EDT50.003.705.205.500.00-10024739.95%
QSR210618P000525002020-10-27 1:58PM EDT52.505.706.506.900.00-118540.19%
QSR210618P000550002020-10-21 12:20PM EDT55.006.107.908.300.00-220839.53%
QSR210618P000575002020-10-21 2:56PM EDT57.507.209.5010.000.00-82539.87%
QSR210618P000600002020-10-16 2:05PM EDT60.008.0011.3011.800.00-7040.09%
QSR210618P000625002020-10-15 12:01PM EDT62.509.4013.3013.700.00-12040.26%
QSR210618P000650002020-06-15 11:37AM EDT65.0016.1013.0013.500.00--222.14%
QSR210618P000725002020-07-09 8:17PM EDT72.5026.3016.5020.800.00--226.22%
QSR210618P000750002020-09-30 1:44PM EDT75.0019.5022.5026.900.00-34461.06%
QSR210618P000800002020-10-14 3:37PM EDT80.0023.430.000.000.00-500.00%
QSR210618P000850002020-07-09 8:17PM EDT85.0031.6027.0031.400.00-450.00%
QSR210618P000900002020-07-09 8:17PM EDT90.0042.5031.5035.900.00--210.00%
QSR210618P000950002020-07-09 8:17PM EDT95.0047.2036.7040.800.00--50.00%