Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

QSR – Restaurant Brands International

Last update: September 7, 2025 at 2:32 p.m.   (Real-time)

  • Last price: 87.360
  • Net change: 1.500
  • Bid price: 86.960
  • Ask price: 87.400
  • 30-day historical volatility: 22.13%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,183
Volume: 25
Open interest: 3,829
Volume: 8
September 19, 2025 17.25 17.60 17.60 0 0 0 70.00 0 0.17 0.17 0 15 0
September 19, 2025 12.25 12.60 12.60 1.20 5 5 75.00 0 0.18 0.18 0 5 0
September 19, 2025 11.25 11.60 11.60 0 0 0 76.00 0 0.18 0.18 0 0 0
September 19, 2025 9.10 9.60 9.60 0 0 0 78.00 0 0.18 0.18 0 0 0
September 19, 2025 7.20 7.65 7.65 0 6 0 80.00 0.01 0.20 0.20 0 41 0
September 19, 2025 5.20 5.70 5.70 0 0 0 82.00 0.02 0.24 0.26 0 5 0
September 19, 2025 3.35 3.85 3.85 0 0 0 84.00 0.12 0.48 0.48 0 17 0
September 19, 2025 2.50 3.05 3.05 0 1 0 85.00 0.27 0.65 0.65 0 550 0
September 19, 2025 1.90 2.25 2.25 0 23 0 86.00 0.55 0.90 0.90 0 43 0
September 19, 2025 0.65 1.05 1.05 0.15 32 5 88.00 1.30 1.70 1.70 0 42 0
September 19, 2025 0.02 0.45 0.45 0 105 0 90.00 2.60 3.20 3.20 -1.60 47 5
September 19, 2025 0.01 0.25 0.25 0 162 0 92.00 4.45 4.95 4.95 0 5 0
September 19, 2025 0 0.20 0.20 0 62 0 94.00 6.45 7.00 7.00 0 0 0
September 19, 2025 0 0.20 0.20 0 58 0 95.00 7.45 8.00 8.00 0 0 0
September 19, 2025 0 0.19 0.19 0 214 0 96.00 8.45 9.00 9.00 0 0 0
September 19, 2025 0 0.19 0.19 0 67 0 98.00 10.45 11.00 11.00 0 0 0
September 19, 2025 0 0.19 0.19 0 86 0 100.00 12.45 13.00 13.00 0 0 0
September 19, 2025 0 0.19 0.19 0 284 0 105.00 17.45 18.00 18.00 0 0 0
September 19, 2025 0 0.19 0.19 0 61 0 110.00 22.45 23.00 23.00 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 115.00 27.45 28.00 28.00 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 120.00 32.45 33.00 33.00 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 140.00 52.10 53.00 53.00 0 0 0
October 17, 2025 10.90 11.65 11.65 0 1 0 76.00 0.02 0.38 0.38 0 3 0
October 17, 2025 9.25 9.70 9.70 0 0 0 78.00 0.11 0.46 0.46 0 0 0
October 17, 2025 7.30 7.80 7.80 0 0 0 80.00 0.27 0.60 0.60 0 35 0
October 17, 2025 5.25 5.90 5.90 0.75 14 5 82.00 0.45 0.85 0.85 0 12 1
October 17, 2025 3.65 4.20 4.20 0 0 0 84.00 0.95 1.30 1.30 0 164 1
October 17, 2025 3.00 3.45 3.45 0 0 0 85.00 1.25 1.60 1.60 0 701 0
October 17, 2025 2.40 2.75 2.75 0 20 0 86.00 1.55 1.95 1.95 0 1,322 0
October 17, 2025 1.40 1.70 1.70 0.35 135 2 88.00 2.40 3.10 3.10 0 11 0
October 17, 2025 0.45 0.90 0.90 0 46 0 90.00 3.70 4.30 4.30 0 28 0
October 17, 2025 0.01 0.49 0.49 0 81 0 92.00 5.30 5.85 5.85 0 16 0
October 17, 2025 0.01 0.30 0.30 0 20 0 94.00 7.25 7.85 7.85 0 0 0
October 17, 2025 0.01 0.26 0.26 0 46 0 96.00 9.20 9.80 9.80 0 2 0
October 17, 2025 0 0.20 0.20 0 22 0 98.00 11.15 11.75 11.75 0 10 0
October 17, 2025 0 0.20 0.20 0 266 0 100.00 13.10 13.75 13.75 0 22 0
October 17, 2025 0 0.18 0.18 0 28 0 105.00 18.10 18.75 18.75 0 0 0
October 17, 2025 0 0.18 0.18 0 0 0 110.00 23.15 23.75 23.75 0 0 0
October 17, 2025 0 0.18 0.18 0 0 0 115.00 28.10 28.75 28.75 0 0 0
October 17, 2025 0 0.18 0.18 0 0 0 120.00 33.10 33.75 33.75 0 0 0
November 21, 2025 9.50 10.15 10.15 0 0 0 78.00 0.65 0.95 0.95 0 0 0
November 21, 2025 7.75 8.30 8.30 0 5 0 80.00 0.90 1.25 1.25 0 18 0
November 21, 2025 6.20 6.70 6.70 0.75 0 5 82.00 1.35 1.70 1.70 0 0 0
November 21, 2025 4.80 5.30 5.30 0 0 0 84.00 1.90 2.25 2.25 0 100 0
November 21, 2025 3.50 4.00 4.00 0 0 0 86.00 2.65 3.20 3.20 0 6 0
November 21, 2025 2.45 2.95 2.95 0 12 0 88.00 3.55 4.10 4.10 0 6 0
November 21, 2025 1.70 2.00 2.00 0 17 0 90.00 4.70 5.20 5.20 0 0 0
November 21, 2025 1.00 1.35 1.35 0 6 3 92.00 6.05 6.70 6.70 0 0 0
November 21, 2025 0.50 0.75 0.75 0 23 0 94.00 7.60 8.10 8.10 0 0 0
November 21, 2025 0.21 0.55 0.55 0 25 0 96.00 9.30 10.10 10.10 0 0 0
November 21, 2025 0.03 0.39 0.39 0 30 0 98.00 11.15 11.95 11.95 0 0 0
November 21, 2025 0.01 0.37 0.37 0 60 0 100.00 13.05 13.90 13.90 0 0 0
November 21, 2025 0.01 0.26 0.26 0 21 0 105.00 18.05 18.85 18.85 0 0 0
November 21, 2025 0 0.25 0.25 0 0 0 110.00 23.05 23.85 23.85 0 0 0
November 21, 2025 0 0.25 0.25 0 0 0 115.00 28.05 28.85 28.85 0 0 0
November 21, 2025 0 0.24 0.24 0 0 0 120.00 33.05 33.85 33.85 0 0 0
December 19, 2025 16.70 17.85 17.85 0 1 0 70.00 0.12 0.55 0.55 0 70 0
December 19, 2025 12.00 13.05 13.05 0 0 0 75.00 0.46 0.90 0.90 0 58 0
December 19, 2025 9.50 10.40 10.40 0 0 0 78.00 0.90 1.35 1.35 0 0 0
December 19, 2025 7.80 8.70 8.65 0 0 0 80.00 1.30 1.75 1.75 0 64 0
December 19, 2025 6.30 7.15 7.15 0 1 0 82.00 1.85 2.25 2.25 0 1 0
December 19, 2025 5.10 5.70 5.70 0 13 0 84.00 2.35 3.00 3.00 0 0 0
December 19, 2025 4.40 5.10 5.10 0 1 0 85.00 2.75 3.35 3.35 0 37 0
December 19, 2025 3.80 4.45 4.45 0 0 0 86.00 3.10 3.80 3.80 0 0 0
December 19, 2025 2.75 3.40 3.40 0 6 0 88.00 4.10 4.75 4.75 0 3 0
December 19, 2025 1.95 2.30 2.30 0 13 0 90.00 5.20 5.95 5.95 0 53 0
December 19, 2025 1.20 1.70 1.70 0 101 0 92.00 6.35 7.40 7.40 0 2 0
December 19, 2025 0.65 1.15 1.15 0 12 0 94.00 7.90 8.85 8.85 0 0 0
December 19, 2025 0.40 0.90 0.90 0 65 0 95.00 8.70 9.65 9.65 0 12 0
December 19, 2025 0.25 0.75 0.75 0 15 0 96.00 9.50 10.60 10.60 0 0 0
December 19, 2025 0.02 0.50 0.50 0 8 0 98.00 11.55 12.40 12.40 0 11 0
December 19, 2025 0.01 0.50 0.50 0 77 0 100.00 13.40 14.25 14.25 0 56 0
December 19, 2025 0.01 0.32 0.32 0 11 0 105.00 18.20 19.05 19.05 0 0 0
December 19, 2025 0 0.28 0.28 0 95 0 110.00 23.15 24.00 24.00 0 0 0
December 19, 2025 0 0.27 0.27 0 20 0 120.00 33.05 33.90 33.90 0 0 0
December 19, 2025 0 0.27 0.27 0 0 0 140.00 53.00 53.85 53.85 0 0 0
January 16, 2026 9.65 10.55 10.55 0 0 0 78.00 1.25 1.60 1.60 -0.65 0 1
January 16, 2026 8.05 8.95 8.95 0 0 0 80.00 1.70 2.05 2.05 0 7 0
January 16, 2026 6.50 7.40 7.40 0 0 0 82.00 2.25 2.55 2.55 0 0 0
January 16, 2026 5.35 6.05 6.05 0 3 0 84.00 2.90 3.40 3.40 0 1 0
January 16, 2026 4.20 4.80 4.80 0 0 0 86.00 3.65 4.15 4.15 0 3 0
January 16, 2026 3.15 3.75 3.75 0 0 0 88.00 4.45 5.15 5.15 0 0 0
January 16, 2026 2.05 2.75 2.75 0 0 0 90.00 5.65 6.50 6.50 0 0 0
January 16, 2026 1.45 1.80 1.80 0 5 0 92.00 6.70 7.50 7.50 0 0 0
January 16, 2026 0.90 1.30 1.30 0 34 0 94.00 8.25 9.10 9.10 0 0 0
January 16, 2026 0.50 0.90 0.90 0 13 0 96.00 9.75 10.60 10.60 0 0 0
January 16, 2026 0.12 0.55 0.55 0 20 0 98.00 11.10 12.45 12.45 0 0 0
January 16, 2026 0.06 0.44 0.44 0 14 0 100.00 13.35 14.25 14.25 0 0 0
January 16, 2026 0 0.31 0.31 0 0 0 105.00 18.10 18.80 18.80 0 0 0
January 16, 2026 0 0.22 0.22 0 0 0 110.00 22.90 23.65 23.65 0 0 0
February 20, 2026 10.40 11.05 11.05 0 0 0 78.00 1.60 2.05 2.05 0 0 0
February 20, 2026 8.90 9.60 9.60 0 0 0 80.00 2.10 2.70 2.55 0 4 0
February 20, 2026 7.50 8.20 8.20 0 0 0 82.00 2.70 3.25 3.25 0 1 0
February 20, 2026 6.20 6.85 6.85 0 0 0 84.00 3.45 4.00 4.00 0 10 0
February 20, 2026 5.15 5.50 5.50 0 0 0 86.00 4.20 4.85 4.85 0 0 0
February 20, 2026 3.85 4.40 4.40 0 0 0 88.00 5.20 5.80 5.80 0 0 0
February 20, 2026 2.95 3.50 3.50 0 0 0 90.00 6.30 7.10 7.10 0 2 0
February 20, 2026 2.15 2.50 2.50 0 0 0 92.00 7.50 8.25 8.25 0 0 0
February 20, 2026 1.55 1.95 1.95 0 12 0 94.00 8.85 9.60 9.60 0 0 0
February 20, 2026 1.00 1.40 1.40 0 12 0 96.00 10.35 11.20 11.20 0 0 0
February 20, 2026 0.60 1.05 1.05 0 12 0 98.00 11.90 13.00 13.00 0 0 0
February 20, 2026 0.29 0.75 0.75 0 0 0 100.00 13.60 14.60 14.60 0 0 0
March 20, 2026 16.95 18.30 18.30 0 0 0 70.00 0.80 1.15 1.15 0 12 0
March 20, 2026 13.00 13.95 13.95 0 0 0 75.00 1.40 1.85 1.85 0 10 0
March 20, 2026 9.00 9.90 9.90 0 0 0 80.00 2.65 3.15 3.15 0 15 0
March 20, 2026 5.80 6.60 6.60 0 22 0 85.00 4.50 5.00 5.00 0 12 0
March 20, 2026 3.45 3.80 3.80 0 27 0 90.00 6.70 7.70 7.70 0 13 0
March 20, 2026 1.50 1.90 1.90 0 15 0 95.00 10.00 11.00 11.00 0 0 0
March 20, 2026 0.45 0.95 0.95 0 151 0 100.00 13.90 15.00 15.00 0 59 0
March 20, 2026 0 0.34 0.34 0 286 0 110.00 23.00 24.10 24.10 0 12 0
March 20, 2026 0 0.15 0.15 0 0 0 120.00 32.65 33.65 33.65 0 0 0
March 20, 2026 0 0.10 0.10 0 0 0 140.00 52.95 53.95 53.95 0 0 0
June 19, 2026 17.60 18.60 18.60 0 1 0 70.00 1.00 2.00 2.00 0 8 0
June 19, 2026 13.20 14.60 14.60 0 0 0 75.00 2.10 2.90 2.90 0 0 0
June 19, 2026 10.10 10.90 10.90 0 7 0 80.00 3.45 4.45 4.45 0 8 0
June 19, 2026 6.90 7.90 7.90 0 12 0 85.00 5.50 6.50 6.50 0 1 0
June 19, 2026 4.00 5.10 5.10 0 19 0 90.00 8.00 9.00 9.00 0 0 0
June 19, 2026 2.20 3.30 3.30 0 0 0 95.00 11.05 12.20 12.20 0 2 0
June 19, 2026 0.95 2.10 2.10 0 15 0 100.00 14.75 16.00 16.00 0 46 0
June 19, 2026 0.01 0.50 0.50 0 20 0 110.00 23.40 24.60 24.60 0 0 0
June 19, 2026 0 0.30 0.30 0 0 0 120.00 32.80 33.80 33.80 0 10 0