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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121C000175002020-09-16 2:40PM EDT17.5039.670.000.000.00-700.00%
QSR220121C000200002020-09-16 2:40PM EDT20.0037.190.000.000.00-700.00%
QSR220121C000225002020-07-20 2:36PM EDT22.5034.4029.5034.300.00-1077.17%
QSR220121C000250002020-07-31 9:30AM EDT25.0033.0628.1032.800.00-1179.81%
QSR220121C000275002020-07-09 8:17PM EDT27.5022.8128.3033.000.00-5294.63%
QSR220121C000300002020-10-30 10:19AM EDT30.0022.6020.0025.00-0.80-3.42%4860.68%
QSR220121C000325002020-07-09 8:17PM EDT32.508.4023.8028.400.00-5780.36%
QSR220121C000350002020-10-08 1:05PM EDT35.0025.0016.4020.400.00-110651.18%
QSR220121C000375002020-10-08 10:32AM EDT37.5022.9015.2016.500.00-31535.78%
QSR220121C000400002020-09-04 12:11PM EDT40.0018.4018.0019.500.00-136659.30%
QSR220121C000425002020-09-17 10:55AM EDT42.5015.4016.7017.600.00-62057.57%
QSR220121C000450002020-09-09 10:56AM EDT45.0013.5015.3020.000.00-113366.19%
QSR220121C000475002020-10-05 11:50AM EDT47.5014.208.509.400.00-24031.59%
QSR220121C000500002020-10-28 9:37AM EDT50.007.807.308.000.00-110330.96%
QSR220121C000525002020-10-27 2:00PM EDT52.507.616.206.800.00-45930.62%
QSR220121C000550002020-10-30 1:15PM EDT55.005.415.405.80-0.94-14.80%3519330.56%
QSR220121C000575002020-10-27 2:00PM EDT57.505.424.405.500.00-42933.01%
QSR220121C000600002020-10-30 11:40AM EDT60.003.903.804.10-0.60-13.33%1019530.15%
QSR220121C000625002020-10-22 12:43PM EDT62.504.252.004.300.00-213434.01%
QSR220121C000650002020-10-26 10:30AM EDT65.004.002.303.300.00-517232.03%
QSR220121C000675002020-10-13 12:02PM EDT67.504.701.902.350.00-2029.64%
QSR220121C000700002020-10-28 11:15AM EDT70.001.801.702.000.00-316229.86%
QSR220121C000725002020-09-01 9:59AM EDT72.502.503.103.700.00-14840.85%
QSR220121C000750002020-10-27 9:38AM EDT75.001.500.801.400.00-543229.92%
QSR220121C000775002020-10-28 9:37AM EDT77.500.910.751.200.00-55030.18%
QSR220121C000800002020-10-28 11:19AM EDT80.000.900.801.00-0.04-4.26%469530.16%
QSR220121C000825002020-07-09 8:17PM EDT82.503.902.252.800.00-1243.46%
QSR220121C000850002020-10-13 11:25AM EDT85.001.400.351.000.00-2033.00%
QSR220121C000900002020-10-05 2:20PM EDT90.000.800.100.800.00-115033.73%
QSR220121C000950002020-10-23 12:23PM EDT95.000.550.200.500.00-12232.62%
QSR220121C001000002020-09-10 10:30AM EDT100.000.500.351.000.00-21940.21%
QSR220121C001050002020-10-28 12:46PM EDT105.000.200.050.300.00-524133.37%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121P000175002020-09-29 10:56AM EDT17.500.450.000.700.00-21158.11%
QSR220121P000200002020-10-28 3:31PM EDT20.000.750.100.000.00-12225.00%
QSR220121P000225002020-09-01 3:38PM EDT22.500.900.500.850.00-22352.98%
QSR220121P000250002020-09-21 11:24AM EDT25.000.990.000.000.00-223312.50%
QSR220121P000275002020-09-01 2:59PM EDT27.501.400.951.600.00-153050.02%
QSR220121P000300002020-10-27 9:33AM EDT30.001.301.351.550.00-31447.44%
QSR220121P000325002020-09-14 2:26PM EDT32.501.900.901.900.00-2345.26%
QSR220121P000350002020-09-25 12:26PM EDT35.002.201.551.950.00-111740.42%
QSR220121P000375002020-09-15 1:59PM EDT37.502.571.602.600.00-210040.06%
QSR220121P000400002020-10-23 1:26PM EDT40.002.853.403.700.00-17141.72%
QSR220121P000425002020-09-01 3:24PM EDT42.504.603.303.800.00-120236.87%
QSR220121P000450002020-10-29 12:05PM EDT45.004.904.906.100.00-7014343.27%
QSR220121P000475002020-10-29 10:57AM EDT47.505.606.006.600.00-40939339.72%
QSR220121P000500002020-10-29 10:53AM EDT50.006.807.308.200.00-14317040.99%
QSR220121P000525002020-10-15 3:46PM EDT52.506.608.509.100.00-1038.58%
QSR220121P000550002020-09-25 12:05PM EDT55.009.008.108.500.00-21629.29%
QSR220121P000575002020-10-12 12:06PM EDT57.508.5311.6012.200.00-10038.27%
QSR220121P000600002020-10-06 1:05PM EDT60.0010.4013.1014.000.00-92138.59%
QSR220121P000625002020-08-14 10:54AM EDT62.5014.8014.5015.300.00-21636.30%
QSR220121P000650002020-10-13 3:27PM EDT65.0013.1017.1017.800.00-29039.05%
QSR220121P000675002020-10-16 2:22PM EDT67.5015.4019.3020.400.00-20042.05%
QSR220121P000700002020-09-08 10:05AM EDT70.0019.9016.0017.300.00-1190.00%
QSR220121P000725002020-08-10 2:10PM EDT72.5022.4020.5023.200.00-3335.78%
QSR220121P000775002020-09-25 12:56PM EDT77.5024.5023.1025.700.00-3620.17%
QSR220121P000800002020-09-11 3:24PM EDT80.0029.2023.0024.900.00-5260.00%
QSR220121P000825002020-08-17 9:32AM EDT82.5031.500.000.000.00--200.00%
QSR220121P000850002020-07-09 8:17PM EDT85.0033.6030.6031.200.00--60.00%
QSR220121P000900002020-07-09 8:17PM EDT90.0043.7034.9036.400.00--10.00%
QSR220121P000950002020-07-09 8:17PM EDT95.0048.6038.6041.900.00--310.00%
QSR220121P001000002020-07-09 8:17PM EDT100.0053.6043.1046.700.00--10.00%