Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR260116C00037500 | 2023-12-19 1:38PM EDT | 37.50 | 40.00 | 37.00 | 42.00 | 0.00 | - | - | 0 | 54.42% |
| QSR260116C00042500 | 2023-10-18 9:30AM EDT | 42.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QSR260116C00050000 | 2024-02-13 4:01PM EDT | 50.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | - | 1 | 51.51% |
| QSR260116C00057500 | 2024-02-13 3:57PM EDT | 57.50 | 21.50 | 26.40 | 27.40 | 0.00 | - | 1 | 3 | 47.33% |
| QSR260116C00060000 | 2024-04-22 2:59PM EDT | 60.00 | 18.72 | 19.80 | 21.00 | 0.00 | - | 80 | 408 | 30.80% |
| QSR260116C00062500 | 2023-10-04 2:31PM EDT | 62.50 | 11.30 | 12.60 | 13.80 | 0.00 | - | - | 3 | 0.00% |
| QSR260116C00065000 | 2024-04-22 3:19PM EDT | 65.00 | 15.40 | 16.50 | 17.00 | 0.00 | - | 3 | 66 | 28.03% |
| QSR260116C00067500 | 2024-03-11 3:38PM EDT | 67.50 | 18.63 | 12.50 | 13.30 | 0.00 | - | 50 | 50 | 21.50% |
| QSR260116C00070000 | 2024-04-11 12:54PM EDT | 70.00 | 11.75 | 13.50 | 15.80 | 0.00 | - | 8 | 11 | 32.43% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 72.50 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 23.72% |
| QSR260116C00075000 | 2024-04-30 9:43AM EDT | 75.00 | 10.12 | 10.80 | 11.20 | -4.48 | -30.68% | 1 | 27 | 26.56% |
| QSR260116C00077500 | 2024-04-10 9:30AM EDT | 77.50 | 8.60 | 9.50 | 9.80 | 0.00 | - | 5 | 12 | 25.77% |
| QSR260116C00080000 | 2024-04-23 10:49AM EDT | 80.00 | 7.60 | 8.20 | 8.60 | 0.00 | - | 1 | 40 | 25.26% |
| QSR260116C00082500 | 2024-03-06 11:38AM EDT | 82.50 | 10.10 | 5.00 | 7.20 | 0.00 | - | 1 | 1 | 24.02% |
| QSR260116C00085000 | 2024-04-19 9:49AM EDT | 85.00 | 4.96 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 24.58% |
| QSR260116C00087500 | 2024-03-06 3:40PM EDT | 87.50 | 7.87 | 5.10 | 5.50 | 0.00 | - | 2 | 2 | 23.65% |
| QSR260116C00090000 | 2024-04-10 9:48AM EDT | 90.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 1 | 11 | 23.80% |
| QSR260116C00095000 | 2024-04-01 10:17AM EDT | 95.00 | 4.49 | 3.40 | 3.70 | 0.00 | - | 50 | 56 | 23.53% |
| QSR260116C00100000 | 2024-04-03 10:22AM EDT | 100.00 | 2.90 | 2.35 | 2.60 | 0.00 | - | 1 | 3 | 22.77% |
| QSR260116C00105000 | 2024-03-08 2:03PM EDT | 105.00 | 2.63 | 1.55 | 1.85 | 0.00 | - | 1 | 2 | 22.36% |
| QSR260116C00110000 | 2024-01-26 1:29PM EDT | 110.00 | 1.42 | 1.00 | 2.95 | 0.00 | - | 5 | 5 | 28.46% |
| QSR260116C00120000 | 2024-04-09 2:28PM EDT | 120.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | - | 5 | 22.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR260116P00032500 | 2023-12-08 10:30AM EDT | 32.50 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 57.93% |
| QSR260116P00035000 | 2023-10-27 3:09PM EDT | 35.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 49.49% |
| QSR260116P00037500 | 2024-04-26 2:42PM EDT | 37.50 | 0.45 | 0.00 | 2.90 | 0.00 | - | 12 | 6 | 53.38% |
| QSR260116P00040000 | 2024-01-23 10:35AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QSR260116P00042500 | 2024-04-15 1:51PM EDT | 42.50 | 1.15 | 0.00 | 3.10 | 0.00 | - | 6 | 12 | 46.99% |
| QSR260116P00045000 | 2024-04-26 11:58AM EDT | 45.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 1 | 16 | 29.71% |
| QSR260116P00047500 | 2024-04-11 11:47AM EDT | 47.50 | 1.52 | 0.90 | 1.15 | 0.00 | - | 1 | 16 | 29.08% |
| QSR260116P00050000 | 2024-04-10 11:39AM EDT | 50.00 | 1.85 | 1.20 | 1.40 | 0.00 | - | 3 | 23 | 28.16% |
| QSR260116P00055000 | 2024-03-15 3:52PM EDT | 55.00 | 1.85 | 2.80 | 3.10 | 0.00 | - | 4 | 7 | 31.12% |
| QSR260116P00060000 | 2024-04-24 9:45AM EDT | 60.00 | 3.30 | 2.80 | 3.10 | 0.00 | - | 9 | 16 | 25.59% |
| QSR260116P00062500 | 2024-04-05 9:51AM EDT | 62.50 | 4.10 | 3.40 | 3.60 | 0.00 | - | 1 | 26 | 24.65% |
| QSR260116P00065000 | 2024-01-26 11:44AM EDT | 65.00 | 4.20 | 3.60 | 4.20 | 0.00 | - | 5 | 10 | 23.83% |
| QSR260116P00070000 | 2024-03-06 1:35PM EDT | 70.00 | 4.76 | 6.20 | 6.50 | 0.00 | - | 1 | 7 | 24.60% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 72.50 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 20.13% |
| QSR260116P00075000 | 2024-04-02 1:25PM EDT | 75.00 | 7.07 | 7.50 | 8.90 | 0.00 | - | 2 | 23 | 24.37% |
| QSR260116P00077500 | 2024-02-14 1:15PM EDT | 77.50 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 18.59% |
| QSR260116P00080000 | 2024-04-09 10:12AM EDT | 80.00 | 10.90 | 9.80 | 10.30 | 0.00 | - | 5 | 114 | 20.61% |
| QSR260116P00082500 | 2024-04-08 10:09AM EDT | 82.50 | 12.60 | 11.10 | 11.60 | 0.00 | - | 14 | 16 | 19.85% |
| QSR260116P00085000 | 2024-04-12 9:41AM EDT | 85.00 | 15.90 | 12.60 | 13.20 | 0.00 | - | 14 | 302 | 19.56% |
| QSR260116P00087500 | 2024-03-27 11:35AM EDT | 87.50 | 12.69 | 15.90 | 16.50 | 0.00 | - | 12 | 32 | 23.51% |
| QSR260116P00090000 | 2024-04-25 11:02AM EDT | 90.00 | 19.10 | 14.70 | 16.40 | 0.00 | - | 2 | 42 | 18.07% |
| QSR260116P00095000 | 2024-04-25 10:58AM EDT | 95.00 | 22.41 | 19.70 | 20.30 | 0.00 | - | 1 | 100 | 17.35% |
© 2024 Yahoo. All rights reserved.