Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.00-1.00 (-1.43%)
At close: 04:00PM EDT
68.80 -0.20 (-0.29%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR260116C000375002023-12-19 1:38PM EDT37.5040.0037.0042.000.00--078.20%
QSR260116C000425002023-10-18 9:30AM EDT42.5024.150.000.000.00--10.00%
QSR260116C000500002024-02-13 4:01PM EDT50.0027.0030.7035.200.00--176.08%
QSR260116C000575002024-02-13 3:57PM EDT57.5021.5026.4027.400.00-1365.60%
QSR260116C000600002024-05-20 3:01PM EDT60.0015.100.000.000.00-34080.00%
QSR260116C000625002023-10-04 2:31PM EDT62.5011.3012.6013.800.00--330.48%
QSR260116C000650002024-04-22 3:19PM EDT65.0015.400.000.000.00-3660.00%
QSR260116C000675002024-03-11 3:38PM EDT67.5018.6312.5013.300.00-505036.07%
QSR260116C000700002024-05-17 9:46AM EDT70.0010.700.000.000.00-1120.39%
QSR260116C000725002023-11-15 11:23AM EDT72.509.509.1011.300.00--136.02%
QSR260116C000750002024-04-30 9:43AM EDT75.0010.120.000.000.00-1281.56%
QSR260116C000775002024-04-10 9:30AM EDT77.508.600.000.000.00-5121.56%
QSR260116C000800002024-05-21 2:34PM EDT80.004.800.000.000.00-2473.13%
QSR260116C000825002024-05-03 9:48AM EDT82.507.000.000.000.00-123.13%
QSR260116C000850002024-05-17 1:24PM EDT85.004.200.000.000.00-223.13%
QSR260116C000875002024-03-06 3:40PM EDT87.507.875.105.500.00-2231.85%
QSR260116C000900002024-05-20 1:45PM EDT90.002.600.000.000.00-3356.25%
QSR260116C000950002024-05-03 11:45AM EDT95.003.000.000.000.00-2566.25%
QSR260116C001000002024-04-03 10:22AM EDT100.002.902.152.500.00-1328.66%
QSR260116C001050002024-03-08 2:03PM EDT105.002.631.551.850.00-1228.08%
QSR260116C001100002024-01-26 1:29PM EDT110.001.421.002.950.00-5534.76%
QSR260116C001200002024-05-17 12:17PM EDT120.000.260.000.000.00-386.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR260116P000325002023-12-08 10:30AM EDT32.500.600.004.700.00-1354.81%
QSR260116P000350002023-10-27 3:09PM EDT35.001.300.001.800.00-3346.25%
QSR260116P000375002024-04-26 2:42PM EDT37.500.450.000.000.00-12612.50%
QSR260116P000400002024-01-23 10:35AM EDT40.000.750.000.000.00-1412.50%
QSR260116P000425002024-04-15 1:51PM EDT42.501.150.701.000.00-61229.72%
QSR260116P000450002024-05-13 3:50PM EDT45.001.100.000.000.00-3226.25%
QSR260116P000475002024-05-13 2:43PM EDT47.501.300.000.000.00-2186.25%
QSR260116P000500002024-05-21 10:29AM EDT50.001.800.000.000.00-1326.25%
QSR260116P000550002024-03-15 3:52PM EDT55.001.852.803.100.00-4726.27%
QSR260116P000600002024-04-24 9:45AM EDT60.003.300.000.000.00-9163.13%
QSR260116P000625002024-05-02 10:44AM EDT62.503.900.000.000.00-1251.56%
QSR260116P000650002024-05-09 1:31PM EDT65.004.600.000.000.00-1101.56%
QSR260116P000700002024-05-17 10:11AM EDT70.007.370.000.000.00-8120.00%
QSR260116P000725002024-02-16 12:04PM EDT72.506.505.406.000.00-1211.07%
QSR260116P000750002024-05-09 3:05PM EDT75.008.400.000.000.00-4240.00%
QSR260116P000775002024-02-14 1:15PM EDT77.508.657.408.000.00-1001000.00%
QSR260116P000800002024-05-20 10:15AM EDT80.0012.740.000.000.00-31270.00%
QSR260116P000825002024-04-08 10:09AM EDT82.5012.6012.1013.300.00-14160.00%
QSR260116P000850002024-05-15 3:33PM EDT85.0015.450.000.000.00-13020.00%
QSR260116P000875002024-03-27 11:35AM EDT87.5012.6915.9016.500.00-12320.00%
QSR260116P000900002024-05-20 10:15AM EDT90.0019.270.000.000.00-2320.00%
QSR260116P000950002024-04-25 10:58AM EDT95.0022.410.000.000.00-11000.00%