Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220121C00017500 | 2021-06-22 8:35AM EST | 17.50 | 48.41 | 45.90 | 49.80 | 0.00 | - | 1 | 1 | 595.41% |
| QSR220121C00020000 | 2020-09-16 1:40PM EST | 20.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QSR220121C00022500 | 2020-07-20 1:36PM EST | 22.50 | 34.40 | 29.50 | 34.30 | 0.00 | - | 1 | 0 | 175.00% |
| QSR220121C00025000 | 2021-06-21 2:09PM EST | 25.00 | 41.87 | 38.00 | 42.30 | 0.00 | - | 40 | 1 | 417.97% |
| QSR220121C00027500 | 2020-07-09 4:02PM EST | 27.50 | 22.81 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| QSR220121C00030000 | 2021-06-22 8:37AM EST | 30.00 | 35.84 | 33.60 | 36.80 | 0.00 | - | 8 | 10 | 346.39% |
| QSR220121C00032500 | 2021-06-21 2:27PM EST | 32.50 | 33.39 | 30.50 | 34.80 | 0.00 | - | 1 | 1 | 314.94% |
| QSR220121C00035000 | 2021-06-21 2:06PM EST | 35.00 | 31.85 | 28.20 | 32.30 | 0.00 | - | 10 | 1 | 289.55% |
| QSR220121C00037500 | 2021-06-21 2:54PM EST | 37.50 | 29.01 | 25.60 | 29.60 | 0.00 | - | 22 | 4 | 261.52% |
| QSR220121C00040000 | 2020-11-09 1:15PM EST | 40.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR220121C00042500 | 2021-02-18 1:29PM EST | 42.50 | 18.70 | 20.00 | 25.00 | 0.00 | - | 2 | 10 | 214.99% |
| QSR220121C00045000 | 2020-09-09 9:56AM EST | 45.00 | 13.50 | 15.30 | 19.90 | 0.00 | - | 1 | 133 | 157.23% |
| QSR220121C00047500 | 2020-10-05 10:50AM EST | 47.50 | 14.20 | 9.70 | 10.50 | 0.00 | - | 2 | 40 | 61.87% |
| QSR220121C00050000 | 2021-05-25 10:56AM EST | 50.00 | 18.27 | 15.30 | 16.00 | 0.00 | - | 301 | 184 | 165.33% |
| QSR220121C00052500 | 2021-05-04 10:30AM EST | 52.50 | 17.90 | 16.20 | 18.90 | 0.00 | - | 5 | 49 | 206.47% |
| QSR220121C00055000 | 2021-06-01 10:42AM EST | 55.00 | 12.30 | 10.90 | 11.40 | 0.00 | - | 30 | 126 | 134.47% |
| QSR220121C00057500 | 2021-06-16 9:46AM EST | 57.50 | 11.17 | 9.00 | 9.40 | 0.00 | - | 1 | 55 | 122.53% |
| QSR220121C00060000 | 2021-06-18 9:48AM EST | 60.00 | 8.21 | 7.10 | 7.40 | 0.00 | - | 5 | 403 | 109.84% |
| QSR220121C00062500 | 2021-06-18 12:42PM EST | 62.50 | 6.54 | 5.70 | 5.90 | 0.00 | - | 20 | 412 | 102.27% |
| QSR220121C00065000 | 2021-06-23 10:53AM EST | 65.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 5 | 195 | 93.85% |
| QSR220121C00067500 | 2021-06-24 8:32AM EST | 67.50 | 3.50 | 2.90 | 3.40 | -0.10 | -2.78% | 3 | 360 | 85.50% |
| QSR220121C00070000 | 2021-06-23 12:39PM EST | 70.00 | 2.57 | 2.30 | 2.50 | 0.00 | - | 30 | 472 | 82.08% |
| QSR220121C00072500 | 2020-11-02 12:18PM EST | 72.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QSR220121C00075000 | 2020-11-05 9:30AM EST | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QSR220121C00077500 | 2021-06-16 11:54AM EST | 77.50 | 1.50 | 0.75 | 0.95 | 0.00 | - | 1 | 66 | 71.88% |
| QSR220121C00080000 | 2021-06-23 12:31PM EST | 80.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 4 | 771 | 70.80% |
| QSR220121C00082500 | 2021-06-08 10:09AM EST | 82.50 | 0.90 | 0.40 | 0.55 | 0.00 | - | 1 | 37 | 70.51% |
| QSR220121C00085000 | 2021-05-20 11:20AM EST | 85.00 | 0.83 | 0.25 | 0.65 | 0.00 | - | 1 | 243 | 73.63% |
| QSR220121C00090000 | 2021-06-15 11:38AM EST | 90.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 248 | 73.73% |
| QSR220121C00095000 | 2021-04-07 11:55AM EST | 95.00 | 0.39 | 0.20 | 1.30 | 0.00 | - | 5 | 33 | 98.05% |
| QSR220121C00100000 | 2020-09-10 9:30AM EST | 100.00 | 0.50 | 0.35 | 1.05 | 0.00 | - | 2 | 19 | 103.27% |
| QSR220121C00105000 | 2021-06-15 12:09PM EST | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 9 | 295 | 81.25% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220121P00017500 | 2021-06-17 9:22AM EST | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 146.48% |
| QSR220121P00020000 | 2021-01-05 2:56PM EST | 20.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 17 | 5 | 172.75% |
| QSR220121P00022500 | 2021-02-23 1:24PM EST | 22.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 33 | 135.94% |
| QSR220121P00025000 | 2021-03-22 2:24PM EST | 25.00 | 0.28 | 0.05 | 0.00 | 0.00 | - | 1 | 29 | 90.63% |
| QSR220121P00027500 | 2021-03-02 3:04PM EST | 27.50 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 27 | 117.19% |
| QSR220121P00030000 | 2020-10-27 12:15PM EST | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QSR220121P00032500 | 2021-03-02 3:08PM EST | 32.50 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 3 | 98.83% |
| QSR220121P00035000 | 2021-06-04 12:14PM EST | 35.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 132 | 80.66% |
| QSR220121P00037500 | 2021-03-02 3:09PM EST | 37.50 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 100 | 84.86% |
| QSR220121P00040000 | 2021-05-17 11:39AM EST | 40.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 1,059 | 61.13% |
| QSR220121P00042500 | 2021-03-19 9:30AM EST | 42.50 | 1.20 | 0.55 | 0.85 | 0.00 | - | 10 | 224 | 66.50% |
| QSR220121P00045000 | 2021-06-09 8:30AM EST | 45.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 241 | 50.73% |
| QSR220121P00047500 | 2021-04-29 11:25AM EST | 47.50 | 1.05 | 0.50 | 0.65 | 0.00 | - | 300 | 703 | 44.92% |
| QSR220121P00050000 | 2021-06-21 1:59PM EST | 50.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 40 | 237 | 40.75% |
| QSR220121P00052500 | 2021-06-07 10:19AM EST | 52.50 | 1.19 | 1.15 | 1.35 | 0.00 | - | 10 | 32 | 35.91% |
| QSR220121P00055000 | 2021-05-19 11:14AM EST | 55.00 | 1.90 | 1.45 | 1.75 | 0.00 | - | 7 | 38 | 28.39% |
| QSR220121P00057500 | 2021-06-23 8:30AM EST | 57.50 | 1.95 | 2.10 | 2.30 | 0.00 | - | 1 | 38 | 18.41% |
| QSR220121P00060000 | 2020-10-06 12:05PM EST | 60.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| QSR220121P00062500 | 2020-08-14 9:54AM EST | 62.50 | 14.80 | 14.50 | 15.30 | 0.00 | - | 2 | 16 | 135.94% |
| QSR220121P00065000 | 2021-06-18 11:33AM EST | 65.00 | 4.75 | 4.90 | 5.10 | 0.00 | - | 1 | 213 | 0.00% |
| QSR220121P00067500 | 2021-05-28 10:03AM EST | 67.50 | 4.86 | 6.40 | 6.80 | 0.00 | - | 2 | 22 | 0.00% |
| QSR220121P00070000 | 2021-06-16 11:14AM EST | 70.00 | 6.30 | 8.00 | 8.30 | 0.00 | - | 1 | 24 | 0.00% |
| QSR220121P00072500 | 2020-08-10 1:10PM EST | 72.50 | 22.40 | 20.50 | 23.20 | 0.00 | - | 3 | 3 | 131.13% |
| QSR220121P00077500 | 2020-09-25 11:56AM EST | 77.50 | 24.50 | 23.10 | 25.70 | 0.00 | - | 3 | 6 | 110.13% |
| QSR220121P00080000 | 2021-03-23 9:54AM EST | 80.00 | 18.00 | 16.00 | 16.50 | 0.00 | - | 1 | 26 | 0.00% |
| QSR220121P00082500 | 2021-01-07 12:56PM EST | 82.50 | 22.35 | 24.10 | 25.70 | 0.00 | - | - | 20 | 0.00% |
| QSR220121P00085000 | 2020-07-09 4:02PM EST | 85.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| QSR220121P00090000 | 2020-12-21 1:17PM EST | 90.00 | 30.70 | 29.10 | 34.00 | 0.00 | - | 1 | 3 | 62.50% |
| QSR220121P00095000 | 2020-07-09 4:02PM EST | 95.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| QSR220121P00100000 | 2020-07-09 4:02PM EST | 100.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
