Canada Markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.10+0.05 (+0.09%)
At close: 04:00PM EST
56.10 0.00 (0.00%)
After hours: 04:38PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR220121C000175002021-06-22 8:35AM EST17.5048.4145.9049.800.00-11595.41%
QSR220121C000200002020-09-16 1:40PM EST20.0037.190.000.000.00-700.00%
QSR220121C000225002020-07-20 1:36PM EST22.5034.4029.5034.300.00-10175.00%
QSR220121C000250002021-06-21 2:09PM EST25.0041.8738.0042.300.00-401417.97%
QSR220121C000275002020-07-09 4:02PM EST27.5022.810.000.000.00-520.00%
QSR220121C000300002021-06-22 8:37AM EST30.0035.8433.6036.800.00-810346.39%
QSR220121C000325002021-06-21 2:27PM EST32.5033.3930.5034.800.00-11314.94%
QSR220121C000350002021-06-21 2:06PM EST35.0031.8528.2032.300.00-101289.55%
QSR220121C000375002021-06-21 2:54PM EST37.5029.0125.6029.600.00-224261.52%
QSR220121C000400002020-11-09 1:15PM EST40.0018.500.000.000.00-100.00%
QSR220121C000425002021-02-18 1:29PM EST42.5018.7020.0025.000.00-210214.99%
QSR220121C000450002020-09-09 9:56AM EST45.0013.5015.3019.900.00-1133157.23%
QSR220121C000475002020-10-05 10:50AM EST47.5014.209.7010.500.00-24061.87%
QSR220121C000500002021-05-25 10:56AM EST50.0018.2715.3016.000.00-301184165.33%
QSR220121C000525002021-05-04 10:30AM EST52.5017.9016.2018.900.00-549206.47%
QSR220121C000550002021-06-01 10:42AM EST55.0012.3010.9011.400.00-30126134.47%
QSR220121C000575002021-06-16 9:46AM EST57.5011.179.009.400.00-155122.53%
QSR220121C000600002021-06-18 9:48AM EST60.008.217.107.400.00-5403109.84%
QSR220121C000625002021-06-18 12:42PM EST62.506.545.705.900.00-20412102.27%
QSR220121C000650002021-06-23 10:53AM EST65.004.404.304.500.00-519593.85%
QSR220121C000675002021-06-24 8:32AM EST67.503.502.903.40-0.10-2.78%336085.50%
QSR220121C000700002021-06-23 12:39PM EST70.002.572.302.500.00-3047282.08%
QSR220121C000725002020-11-02 12:18PM EST72.501.420.000.000.00-20012.50%
QSR220121C000750002020-11-05 9:30AM EST75.001.390.000.000.00-2025.00%
QSR220121C000775002021-06-16 11:54AM EST77.501.500.750.950.00-16671.88%
QSR220121C000800002021-06-23 12:31PM EST80.000.650.550.700.00-477170.80%
QSR220121C000825002021-06-08 10:09AM EST82.500.900.400.550.00-13770.51%
QSR220121C000850002021-05-20 11:20AM EST85.000.830.250.650.00-124373.63%
QSR220121C000900002021-06-15 11:38AM EST90.000.300.150.400.00-224873.73%
QSR220121C000950002021-04-07 11:55AM EST95.000.390.201.300.00-53398.05%
QSR220121C001000002020-09-10 9:30AM EST100.000.500.351.050.00-219103.27%
QSR220121C001050002021-06-15 12:09PM EST105.000.200.000.250.00-929581.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR220121P000175002021-06-17 9:22AM EST17.500.100.000.150.00-124146.48%
QSR220121P000200002021-01-05 2:56PM EST20.000.250.000.800.00-175172.75%
QSR220121P000225002021-02-23 1:24PM EST22.500.300.050.350.00-233135.94%
QSR220121P000250002021-03-22 2:24PM EST25.000.280.050.000.00-12990.63%
QSR220121P000275002021-03-02 3:04PM EST27.500.350.150.450.00-327117.19%
QSR220121P000300002020-10-27 12:15PM EST30.001.300.000.000.00-3050.00%
QSR220121P000325002021-03-02 3:08PM EST32.500.550.250.550.00-1398.83%
QSR220121P000350002021-06-04 12:14PM EST35.000.550.150.400.00-113280.66%
QSR220121P000375002021-03-02 3:09PM EST37.500.850.500.700.00-110084.86%
QSR220121P000400002021-05-17 11:39AM EST40.000.400.000.550.00-31,05961.13%
QSR220121P000425002021-03-19 9:30AM EST42.501.200.550.850.00-1022466.50%
QSR220121P000450002021-06-09 8:30AM EST45.000.450.450.550.00-224150.73%
QSR220121P000475002021-04-29 11:25AM EST47.501.050.500.650.00-30070344.92%
QSR220121P000500002021-06-21 1:59PM EST50.000.800.800.950.00-4023740.75%
QSR220121P000525002021-06-07 10:19AM EST52.501.191.151.350.00-103235.91%
QSR220121P000550002021-05-19 11:14AM EST55.001.901.451.750.00-73828.39%
QSR220121P000575002021-06-23 8:30AM EST57.501.952.102.300.00-13818.41%
QSR220121P000600002020-10-06 12:05PM EST60.0010.400.000.000.00-9210.00%
QSR220121P000625002020-08-14 9:54AM EST62.5014.8014.5015.300.00-216135.94%
QSR220121P000650002021-06-18 11:33AM EST65.004.754.905.100.00-12130.00%
QSR220121P000675002021-05-28 10:03AM EST67.504.866.406.800.00-2220.00%
QSR220121P000700002021-06-16 11:14AM EST70.006.308.008.300.00-1240.00%
QSR220121P000725002020-08-10 1:10PM EST72.5022.4020.5023.200.00-33131.13%
QSR220121P000775002020-09-25 11:56AM EST77.5024.5023.1025.700.00-36110.13%
QSR220121P000800002021-03-23 9:54AM EST80.0018.0016.0016.500.00-1260.00%
QSR220121P000825002021-01-07 12:56PM EST82.5022.3524.1025.700.00--200.00%
QSR220121P000850002020-07-09 4:02PM EST85.0033.600.000.000.00--60.00%
QSR220121P000900002020-12-21 1:17PM EST90.0030.7029.1034.000.00-1362.50%
QSR220121P000950002020-07-09 4:02PM EST95.0048.600.000.000.00--310.00%
QSR220121P001000002020-07-09 4:02PM EST100.0053.600.000.000.00--10.00%