Australia markets close in 3 hours 25 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.38+0.25 (+0.33%)
At close: 04:00PM EST
76.04 -0.34 (-0.45%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR260116C000375002023-12-19 12:38PM EST37.5040.0037.0042.000.00--052.14%
QSR260116C000425002023-10-18 8:30AM EST42.5024.150.000.000.00--10.00%
QSR260116C000500002024-02-13 3:01PM EST50.0027.0026.9029.400.00--134.88%
QSR260116C000575002024-02-13 2:57PM EST57.5021.5021.7022.600.00-1329.20%
QSR260116C000600002023-11-17 12:40PM EST60.0016.4916.3020.400.00-1038727.49%
QSR260116C000625002023-10-04 1:31PM EST62.5011.3012.6013.800.00--30.00%
QSR260116C000650002024-01-31 2:46PM EST65.0019.3016.6017.300.00--6027.69%
QSR260116C000700002024-02-22 9:50AM EST70.0013.5013.2014.200.00-1526.83%
QSR260116C000725002023-11-15 10:23AM EST72.509.509.1011.300.00--122.69%
QSR260116C000750002024-02-13 10:54AM EST75.0011.5110.7011.500.00-32726.13%
QSR260116C000775002024-02-20 9:58AM EST77.5010.209.409.900.00-21024.87%
QSR260116C000800002024-02-22 3:38PM EST80.008.208.308.700.00-42924.38%
QSR260116C000900002024-02-01 9:30AM EST90.005.904.605.000.00-2822.98%
QSR260116C000950002024-02-13 10:54AM EST95.004.113.303.700.00-3422.47%
QSR260116C001000002024-01-29 9:45AM EST100.002.772.402.700.00-1222.05%
QSR260116C001050002024-02-02 9:30AM EST105.002.651.551.900.00-1121.53%
QSR260116C001100002024-01-26 12:29PM EST110.001.421.002.950.00-5527.16%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR260116P000325002023-12-08 9:30AM EST32.500.600.004.700.00-1355.20%
QSR260116P000350002023-10-27 2:09PM EST35.001.300.001.800.00-3347.14%
QSR260116P000375002023-11-24 11:11AM EST37.500.950.005.000.00-41662.61%
QSR260116P000400002024-01-23 9:35AM EST40.000.750.000.000.00-1412.50%
QSR260116P000425002024-02-06 12:40PM EST42.500.850.750.900.00-1630.80%
QSR260116P000450002024-02-13 10:05AM EST45.001.250.901.100.00-21029.82%
QSR260116P000475002024-02-13 10:05AM EST47.501.501.001.300.00-31528.68%
QSR260116P000550002024-02-16 9:40AM EST55.002.261.802.200.00-4125.89%
QSR260116P000600002024-02-23 3:37PM EST60.003.062.653.000.00-9824.01%
QSR260116P000625002024-02-21 10:23AM EST62.503.702.953.600.00-222723.46%
QSR260116P000650002024-01-26 10:44AM EST65.004.203.604.200.00-51022.68%
QSR260116P000700002024-01-29 2:30PM EST70.005.404.905.700.00-3721.31%
QSR260116P000725002024-02-16 11:04AM EST72.506.505.906.500.00-1220.40%
QSR260116P000750002023-12-29 2:19PM EST75.008.636.607.100.00-652318.79%
QSR260116P000775002024-02-14 12:15PM EST77.508.657.908.600.00-10010019.10%
QSR260116P000800002024-02-14 12:15PM EST80.009.759.109.800.00-10020018.40%
QSR260116P000825002024-02-12 12:24PM EST82.5010.4010.5011.100.00--10017.64%
QSR260116P000850002024-02-21 10:20AM EST85.0012.9012.0012.700.00--217.32%