New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.86-0.74 (-1.03%)
At close: 04:00PM EDT
70.88 +0.02 (+0.03%)
After hours: 07:50PM 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--069.46%
QSR260116C000425002023-10-18 9:30AM EDT42.5024.150.000.000.00--10.00%
QSR260116C000500002024-02-13 4:01PM EDT50.0027.0030.7035.200.00--170.10%
QSR260116C000575002024-02-13 3:57PM EDT57.5021.5026.4027.400.00-1360.72%
QSR260116C000600002024-05-13 10:15AM EDT60.0018.0315.5016.300.00-340829.74%
QSR260116C000625002023-10-04 2:31PM EDT62.5011.3012.6013.800.00--326.39%
QSR260116C000650002024-04-22 3:19PM EDT65.0015.4011.2013.100.00-36628.45%
QSR260116C000675002024-03-11 3:38PM EDT67.5018.6312.5013.300.00-505032.64%
QSR260116C000700002024-05-17 9:46AM EDT70.0010.709.5010.40-1.90-15.08%11127.61%
QSR260116C000725002023-11-15 11:23AM EDT72.509.509.1011.300.00--133.03%
QSR260116C000750002024-04-30 9:43AM EDT75.0010.127.308.100.00-12826.85%
QSR260116C000775002024-04-10 9:30AM EDT77.508.600.000.000.00-5121.56%
QSR260116C000800002024-05-15 10:32AM EDT80.006.005.406.000.00-54525.64%
QSR260116C000825002024-05-03 9:48AM EDT82.507.004.605.200.00-1225.37%
QSR260116C000850002024-05-17 1:24PM EDT85.004.203.804.40-0.76-15.32%2124.85%
QSR260116C000875002024-03-06 3:40PM EDT87.507.875.105.500.00-2229.80%
QSR260116C000900002024-05-09 1:22PM EDT90.003.402.553.100.00-23223.99%
QSR260116C000950002024-05-03 11:45AM EDT95.003.001.702.200.00-25623.52%
QSR260116C001000002024-04-03 10:22AM EDT100.002.902.152.500.00-1327.09%
QSR260116C001050002024-03-08 2:03PM EDT105.002.631.551.850.00-1226.65%
QSR260116C001100002024-01-26 1:29PM EDT110.001.421.002.950.00-5533.18%
QSR260116C001200002024-05-17 12:17PM EDT120.000.260.001.45-0.34-56.67%3530.21%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR260116P000325002023-12-08 10:30AM EDT32.500.600.004.700.00-1355.77%
QSR260116P000350002023-10-27 3:09PM EDT35.001.300.001.800.00-3347.22%
QSR260116P000375002024-04-26 2:42PM EDT37.500.450.101.900.00-12644.17%
QSR260116P000400002024-01-23 10:35AM EDT40.000.750.000.000.00-1412.50%
QSR260116P000425002024-04-15 1:51PM EDT42.501.150.701.000.00-61230.74%
QSR260116P000450002024-05-13 3:50PM EDT45.001.100.901.300.00-32230.14%
QSR260116P000475002024-05-13 2:43PM EDT47.501.300.801.550.00-21828.91%
QSR260116P000500002024-05-10 2:32PM EDT50.001.551.502.200.00-13129.58%
QSR260116P000550002024-03-15 3:52PM EDT55.001.852.803.100.00-4727.66%
QSR260116P000600002024-04-24 9:45AM EDT60.003.303.604.100.00-91625.24%
QSR260116P000625002024-05-02 10:44AM EDT62.503.904.404.900.00-12524.70%
QSR260116P000650002024-05-09 1:31PM EDT65.004.604.205.800.00-11024.16%
QSR260116P000700002024-05-17 10:10AM EDT70.007.377.008.30+2.61+54.83%8724.17%
QSR260116P000725002024-02-16 12:04PM EDT72.506.505.406.000.00-1213.96%
QSR260116P000750002024-05-09 3:05PM EDT75.008.409.2010.000.00-42420.74%
QSR260116P000775002024-02-14 1:15PM EDT77.508.657.408.000.00-1001009.97%
QSR260116P000800002024-05-08 3:08PM EDT80.0011.5012.1013.000.00-1012419.59%
QSR260116P000825002024-04-08 10:09AM EDT82.5012.6012.1013.300.00-141614.48%
QSR260116P000850002024-05-15 3:33PM EDT85.0015.4515.3016.400.00-130218.16%
QSR260116P000875002024-03-27 11:35AM EDT87.5012.6915.9016.500.00-12320.00%
QSR260116P000900002024-05-08 3:08PM EDT90.0017.5019.1020.800.00-103218.89%
QSR260116P000950002024-04-25 10:58AM EDT95.0022.4122.2026.500.00-110024.18%