Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 37.50 | 42.00 | 0.00 | - | - | 0 | 83.91% |
| QSR260116C00042500 | 2024-09-09 1:02PM EDT | 42.50 | 26.21 | 27.10 | 28.50 | 0.00 | - | 1 | 1 | 34.33% |
| QSR260116C00050000 | 2024-07-12 3:44PM EDT | 50.00 | 24.65 | 20.20 | 23.60 | 0.00 | - | 1 | 9 | 39.94% |
| QSR260116C00055000 | 2024-08-22 3:29PM EDT | 55.00 | 19.09 | 17.30 | 18.00 | 0.00 | - | 3 | 5 | 29.93% |
| QSR260116C00057500 | 2024-08-15 12:37PM EDT | 57.50 | 17.35 | 14.90 | 15.50 | 0.00 | - | 1 | 3 | 26.56% |
| QSR260116C00060000 | 2024-09-16 11:24AM EDT | 60.00 | 13.80 | 12.30 | 14.30 | +0.40 | +2.99% | 1 | 409 | 28.28% |
| QSR260116C00062500 | 2024-09-11 2:21PM EDT | 62.50 | 11.90 | 12.20 | 12.70 | 0.00 | - | 1 | 3 | 27.89% |
| QSR260116C00065000 | 2024-09-10 10:11AM EDT | 65.00 | 8.99 | 9.70 | 11.20 | 0.00 | - | 2 | 69 | 27.48% |
| QSR260116C00067500 | 2024-08-05 11:21AM EDT | 67.50 | 11.54 | 8.60 | 9.10 | 0.00 | - | 5 | 0 | 24.79% |
| QSR260116C00070000 | 2024-09-13 2:00PM EDT | 70.00 | 7.70 | 8.00 | 8.50 | 0.00 | - | 2 | 77 | 26.56% |
| QSR260116C00072500 | 2024-08-29 10:42AM EDT | 72.50 | 6.80 | 5.50 | 7.30 | 0.00 | - | 29 | 178 | 26.06% |
| QSR260116C00075000 | 2024-08-23 12:08PM EDT | 75.00 | 6.40 | 5.90 | 6.30 | 0.00 | - | 20 | 105 | 25.84% |
| QSR260116C00077500 | 2024-08-23 12:07PM EDT | 77.50 | 5.50 | 4.90 | 5.30 | 0.00 | - | 64 | 136 | 25.29% |
| QSR260116C00080000 | 2024-09-13 10:56AM EDT | 80.00 | 4.20 | 2.60 | 4.40 | 0.00 | - | 4 | 98 | 24.73% |
| QSR260116C00082500 | 2024-07-25 10:54AM EDT | 82.50 | 4.30 | 3.60 | 3.90 | 0.00 | - | 18 | 20 | 25.17% |
| QSR260116C00085000 | 2024-07-29 10:33AM EDT | 85.00 | 3.41 | 2.50 | 2.75 | 0.00 | - | 20 | 31 | 23.01% |
| QSR260116C00087500 | 2024-08-13 10:18AM EDT | 87.50 | 3.15 | 2.05 | 2.45 | 0.00 | - | 1 | 1 | 23.59% |
| QSR260116C00090000 | 2024-09-09 10:43AM EDT | 90.00 | 1.60 | 1.80 | 2.20 | 0.00 | - | 2 | 35 | 24.18% |
| QSR260116C00095000 | 2024-08-15 12:39PM EDT | 95.00 | 1.70 | 1.00 | 1.35 | 0.00 | - | 1 | 61 | 23.11% |
| QSR260116C00100000 | 2024-08-13 2:08PM EDT | 100.00 | 1.04 | 0.65 | 0.90 | 0.00 | - | 10 | 14 | 22.93% |
| QSR260116C00105000 | 2024-09-11 11:52AM EDT | 105.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 23.24% |
| QSR260116C00110000 | 2024-01-26 1:29PM EDT | 110.00 | 1.42 | 1.00 | 2.95 | 0.00 | - | 5 | 5 | 37.90% |
| QSR260116C00115000 | 2024-06-18 3:35PM EDT | 115.00 | 0.39 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 35.08% |
| QSR260116C00120000 | 2024-05-17 12:17PM EDT | 120.00 | 0.26 | 0.00 | 1.55 | 0.00 | - | 3 | 8 | 35.05% |
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 | 61.72% |
| QSR260116P00035000 | 2023-10-27 3:09PM EDT | 35.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 52.16% |
| QSR260116P00037500 | 2024-04-26 2:42PM EDT | 37.50 | 0.45 | 0.15 | 2.00 | 0.00 | - | 12 | 6 | 49.54% |
| QSR260116P00040000 | 2024-09-16 3:30PM EDT | 40.00 | 0.85 | 0.70 | 0.95 | -0.18 | -17.48% | 221 | 0 | 36.52% |
| QSR260116P00042500 | 2024-09-16 1:29PM EDT | 42.50 | 1.00 | 0.90 | 1.15 | +0.20 | +25.00% | 1 | 16 | 35.08% |
| QSR260116P00045000 | 2024-06-26 12:33PM EDT | 45.00 | 1.20 | 1.10 | 1.80 | 0.00 | - | 1 | 32 | 36.65% |
| QSR260116P00047500 | 2024-09-06 12:37PM EDT | 47.50 | 1.70 | 1.45 | 1.75 | 0.00 | - | 4 | 28 | 32.95% |
| QSR260116P00050000 | 2024-08-21 9:30AM EDT | 50.00 | 1.80 | 1.85 | 2.10 | 0.00 | - | 2 | 35 | 31.78% |
| QSR260116P00055000 | 2024-08-15 3:52PM EDT | 55.00 | 2.55 | 2.80 | 3.20 | 0.00 | - | 3 | 7 | 30.54% |
| QSR260116P00057500 | 2024-08-16 12:11PM EDT | 57.50 | 3.20 | 3.50 | 3.90 | 0.00 | - | 6 | 4 | 30.04% |
| QSR260116P00060000 | 2024-08-16 12:40PM EDT | 60.00 | 3.90 | 4.20 | 4.60 | 0.00 | - | 3 | 271 | 29.19% |
| QSR260116P00062500 | 2024-07-15 1:52PM EDT | 62.50 | 4.10 | 2.65 | 4.90 | 0.00 | - | 6 | 23 | 26.61% |
| QSR260116P00065000 | 2024-07-25 3:00PM EDT | 65.00 | 6.30 | 5.50 | 5.70 | 0.00 | - | 1 | 12 | 25.60% |
| QSR260116P00067500 | 2024-08-08 10:29AM EDT | 67.50 | 6.50 | 7.60 | 8.00 | 0.00 | - | 1 | 9 | 29.10% |
| QSR260116P00070000 | 2024-09-06 1:43PM EDT | 70.00 | 8.90 | 7.80 | 8.20 | 0.00 | - | 2 | 8 | 25.43% |
| QSR260116P00072500 | 2024-09-06 1:43PM EDT | 72.50 | 10.30 | 9.00 | 9.40 | 0.00 | - | 3 | 136 | 24.63% |
| QSR260116P00075000 | 2024-08-23 11:16AM EDT | 75.00 | 9.60 | 9.70 | 10.80 | 0.00 | - | 1 | 77 | 24.10% |
| QSR260116P00077500 | 2024-09-13 10:48AM EDT | 77.50 | 12.15 | 11.90 | 13.80 | 0.00 | - | 25 | 106 | 28.26% |
| QSR260116P00080000 | 2024-09-13 10:51AM EDT | 80.00 | 14.35 | 13.40 | 15.00 | +0.77 | +5.67% | 10 | 166 | 26.48% |
| QSR260116P00082500 | 2024-05-30 3:22PM EDT | 82.50 | 16.84 | 11.90 | 14.60 | 0.00 | - | 14 | 16 | 18.51% |
| QSR260116P00085000 | 2024-08-23 11:19AM EDT | 85.00 | 15.90 | 16.00 | 19.50 | 0.00 | - | 5 | 256 | 28.97% |
| QSR260116P00087500 | 2024-07-11 9:32AM EDT | 87.50 | 17.98 | 17.20 | 18.80 | 0.00 | - | 10 | 13 | 18.38% |
| QSR260116P00090000 | 2024-07-11 10:09AM EDT | 90.00 | 18.97 | 20.00 | 20.80 | 0.00 | - | 10 | 35 | 17.07% |
| QSR260116P00095000 | 2024-08-16 9:59AM EDT | 95.00 | 24.70 | 24.10 | 29.00 | 0.00 | - | 46 | 5 | 34.00% |
© 2024 Yahoo. All rights reserved.