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: July 13, 2025 at 6:16 a.m.   (Real-time)

  • Last price: 92.150
  • Net change: -0.470
  • Bid price: 91.610
  • Ask price: 92.310
  • 30-day historical volatility: 15.82%
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: 2,133
Volume: 25
Open interest: 3,685
Volume: 1
July 18, 2025 15.95 16.45 16.45 0 0 0 76.00 0 0.18 0.18 0 82 0
July 18, 2025 12.05 12.50 12.50 0 0 0 80.00 0 0.18 0.18 0 19 0
July 18, 2025 10.05 10.50 10.50 0 0 0 82.00 0 0.18 0.18 0 62 0
July 18, 2025 8.00 8.45 8.45 0 2 0 84.00 0 0.19 0.19 0 130 0
July 18, 2025 5.95 6.35 6.35 0 0 0 86.00 0 0.08 0.08 0 22 0
July 18, 2025 4.10 4.45 4.45 0 0 0 88.00 0 0.16 0.16 0 319 1
July 18, 2025 2.35 2.70 2.70 0 76 5 90.00 0.15 0.35 0.35 0 37 0
July 18, 2025 0.85 1.15 1.15 0 118 0 92.00 0.60 1.00 1.00 0 41 0
July 18, 2025 0.06 0.25 0.25 0 89 0 94.00 1.80 2.20 2.20 0 15 0
July 18, 2025 0 0.15 0.15 0 45 0 96.00 3.55 4.00 4.00 0 18 0
July 18, 2025 0 0.07 0.07 0 65 0 98.00 5.60 5.95 5.95 0 0 0
July 18, 2025 0 0.06 0.06 0 69 0 100.00 7.60 7.95 7.95 0 10 0
July 18, 2025 0 0.06 0.06 0 67 0 105.00 12.60 12.95 12.95 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 110.00 17.65 18.05 18.05 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 115.00 22.60 23.05 23.05 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 120.00 27.60 28.05 28.05 0 0 0
August 15, 2025 16.25 16.75 16.75 0 0 0 76.00 0.02 0.49 0.49 0 10 0
August 15, 2025 12.35 12.85 12.85 0 0 0 80.00 0.02 0.49 0.49 0 9 0
August 15, 2025 10.45 10.95 10.95 0 0 0 82.00 0.22 0.39 0.39 0 2 0
August 15, 2025 8.60 9.10 9.10 0 0 0 84.00 0.36 0.55 0.55 0 46 0
August 15, 2025 6.85 7.30 7.30 0 0 0 86.00 0.60 0.80 0.80 0 68 0
August 15, 2025 5.20 5.70 5.70 0 0 0 88.00 0.90 1.10 1.10 0 550 0
August 15, 2025 3.80 4.15 4.15 0 6 5 90.00 1.40 1.65 1.65 0 1,021 0
August 15, 2025 2.55 2.85 2.85 0 9 0 92.00 2.10 2.40 2.40 0 61 0
August 15, 2025 1.55 1.80 1.80 0 27 0 94.00 3.15 3.40 3.40 0 18 0
August 15, 2025 0.80 1.05 1.05 0 126 0 96.00 4.25 4.85 4.85 0 0 0
August 15, 2025 0.34 0.55 0.55 0 17 0 98.00 5.80 6.35 6.35 0 10 0
August 15, 2025 0.08 0.29 0.29 0 78 0 100.00 7.45 8.35 8.35 0 0 0
August 15, 2025 0 0.49 0.49 0 53 0 105.00 12.25 13.40 13.40 0 0 0
August 15, 2025 0 0.49 0.49 0 18 0 110.00 17.25 18.40 18.40 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 115.00 22.25 23.35 23.35 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 120.00 27.25 28.35 28.35 0 0 0
September 19, 2025 22.30 23.05 23.05 0 0 0 70.00 0.02 0.42 0.42 0 15 0
September 19, 2025 17.45 18.20 18.20 0 0 0 75.00 0.09 0.49 0.49 0 5 0
September 19, 2025 16.50 17.25 17.25 0 0 0 76.00 0.13 0.49 0.49 0 0 0
September 19, 2025 12.75 13.45 13.45 0 5 0 80.00 0.37 0.70 0.70 0 37 0
September 19, 2025 11.00 11.60 11.60 0 0 0 82.00 0.46 0.90 0.90 0 1 0
September 19, 2025 8.85 9.80 9.80 0 0 0 84.00 0.75 0.95 0.95 0 0 0
September 19, 2025 8.00 8.95 8.95 0 0 0 85.00 0.90 1.35 1.35 0 537 0
September 19, 2025 7.20 8.20 8.20 0 0 0 86.00 1.10 1.55 1.55 0 0 0
September 19, 2025 5.65 6.65 6.65 0 0 0 88.00 1.65 1.90 1.90 0 0 0
September 19, 2025 4.35 4.95 4.95 0 0 0 90.00 2.15 2.65 2.65 0 9 0
September 19, 2025 3.15 3.75 3.75 0 1 0 92.00 2.95 3.50 3.50 0 12 0
September 19, 2025 2.15 2.60 2.60 0 2 0 94.00 3.95 4.55 4.55 0 0 0
September 19, 2025 1.70 2.15 2.15 0 47 0 95.00 4.60 4.95 4.95 0 22 0
September 19, 2025 1.30 1.75 1.75 0 34 0 96.00 5.20 5.65 5.65 0 32 0
September 19, 2025 0.70 1.10 1.10 -0.45 13 4 98.00 6.45 7.20 7.20 0 24 0
September 19, 2025 0.26 0.65 0.65 0 73 0 100.00 8.05 8.85 8.85 0 5 0
September 19, 2025 0 0.21 0.21 0 284 0 105.00 12.60 13.40 13.40 0 0 0
September 19, 2025 0 0.08 0.08 0 62 0 110.00 17.40 18.25 18.25 0 0 0
September 19, 2025 0 0.25 0.25 0 0 0 115.00 22.70 23.35 23.35 0 0 0
September 19, 2025 0 0.24 0.24 0 0 0 120.00 27.70 28.30 28.30 0 0 0
September 19, 2025 0 0.24 0.24 0 0 0 140.00 47.60 48.20 48.20 0 0 0
October 17, 2025 16.55 17.10 17.10 0 0 0 76.00 0.33 0.50 0.50 0 3 0
October 17, 2025 12.80 13.35 13.35 0 0 0 80.00 0.60 0.80 0.80 0 21 0
October 17, 2025 11.00 11.50 11.50 0 3 0 82.00 0.80 1.05 1.05 0 0 0
October 17, 2025 9.25 9.80 9.80 0 0 0 84.00 1.15 1.35 1.35 0 0 0
October 17, 2025 7.60 8.20 8.20 0 0 0 86.00 1.60 1.90 1.90 0 1 0
October 17, 2025 6.25 6.60 6.60 0 0 0 88.00 2.10 2.45 2.45 0 2 0
October 17, 2025 4.80 5.20 5.20 0 0 0 90.00 2.75 3.10 3.10 0 0 0
October 17, 2025 3.65 4.00 4.00 0 10 0 92.00 3.65 3.95 3.95 0 0 0
October 17, 2025 2.60 2.90 2.90 0 6 0 94.00 4.55 4.95 4.95 0 0 0
October 17, 2025 1.70 2.05 2.05 0 27 0 96.00 5.70 6.05 6.05 0 2 0
October 17, 2025 1.00 1.35 1.35 0 12 0 98.00 6.90 7.55 7.55 0 0 0
October 17, 2025 0.55 0.85 0.85 -0.40 119 9 100.00 8.40 9.15 9.15 0 22 0
October 17, 2025 0 0.44 0.44 0 5 0 105.00 12.90 13.60 13.60 0 0 0
October 17, 2025 0 0.15 0.15 0 0 0 110.00 17.60 18.40 18.40 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 115.00 22.55 23.35 23.35 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 120.00 27.50 28.30 28.30 0 0 0
November 21, 2025 13.30 13.70 13.70 0 0 0 80.00 1.05 1.30 1.30 0 15 0
November 21, 2025 11.60 12.05 12.05 0 0 0 82.00 1.40 1.60 1.60 0 0 0
November 21, 2025 9.90 10.50 10.50 0 0 0 84.00 1.80 2.05 2.05 0 6 0
November 21, 2025 8.40 9.00 9.00 0 0 0 86.00 2.30 2.55 2.55 0 0 0
November 21, 2025 7.00 7.30 7.30 0 0 0 88.00 2.85 3.20 3.20 0 2 0
November 21, 2025 5.70 6.05 6.05 0 0 0 90.00 3.55 3.90 3.90 0 0 0
November 21, 2025 4.55 4.90 4.90 0 6 0 92.00 4.40 4.75 4.75 0 0 0
November 21, 2025 3.50 3.80 3.80 0 0 0 94.00 5.30 5.75 5.75 0 0 0
November 21, 2025 2.60 2.90 2.90 0 11 0 96.00 6.45 6.85 6.85 0 0 0
November 21, 2025 1.90 2.15 2.15 0 3 0 98.00 7.60 8.10 8.10 0 0 0
November 21, 2025 1.25 1.55 1.55 -0.50 10 2 100.00 8.95 9.70 9.70 0 0 0
November 21, 2025 0.32 0.60 0.60 0 1 0 105.00 13.00 13.85 13.85 0 0 0
November 21, 2025 0.01 0.40 0.40 0 0 0 110.00 17.60 18.50 18.50 0 0 0
November 21, 2025 0 0.17 0.17 0 0 0 115.00 22.40 23.35 23.35 0 0 0
November 21, 2025 0 0.09 0.09 0 0 0 120.00 27.30 28.20 28.20 0 0 0
December 19, 2025 22.40 23.35 23.35 0 1 0 70.00 0.33 0.70 0.70 0 59 0
December 19, 2025 17.80 18.70 18.70 0 0 0 75.00 0.70 1.05 1.05 0 58 0
December 19, 2025 12.95 14.40 14.40 0 0 0 80.00 1.35 1.60 1.60 0 37 0
December 19, 2025 11.30 12.70 12.70 0 0 0 82.00 1.70 2.10 2.10 0 0 0
December 19, 2025 9.90 10.85 10.85 0 0 0 84.00 2.15 2.55 2.55 0 0 0
December 19, 2025 9.10 10.15 10.15 0 1 0 85.00 2.30 3.00 3.00 0 30 0
December 19, 2025 8.40 9.45 9.45 0 0 0 86.00 2.60 3.15 3.15 0 0 0
December 19, 2025 7.15 8.05 8.05 0 0 0 88.00 3.25 3.75 3.75 0 0 0
December 19, 2025 5.75 6.75 6.75 0 2 0 90.00 4.00 4.70 4.70 0 45 0
December 19, 2025 4.75 5.45 5.45 0 0 0 92.00 4.80 5.40 5.40 0 0 0
December 19, 2025 3.70 4.40 4.40 0 0 0 94.00 5.65 6.45 6.45 0 0 0
December 19, 2025 3.30 3.90 3.90 0 29 0 95.00 6.20 6.95 6.95 0 12 0
December 19, 2025 2.80 3.50 3.50 0 0 0 96.00 6.75 7.55 7.55 0 0 0
December 19, 2025 2.15 2.60 2.60 0 0 0 98.00 8.10 8.75 8.75 0 0 0
December 19, 2025 1.50 1.95 1.95 0 42 0 100.00 9.40 10.20 10.20 0 10 0
December 19, 2025 0.02 0.49 0.49 0 95 0 110.00 17.90 18.85 18.85 0 0 0
December 19, 2025 0 0.26 0.26 0 20 0 120.00 27.45 28.40 28.40 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 140.00 47.25 48.25 48.25 0 0 0
March 20, 2026 22.60 23.65 23.65 0 0 0 70.00 0.80 1.15 1.15 0 12 0
March 20, 2026 18.15 19.30 19.30 0 0 0 75.00 1.35 1.80 1.80 0 0 0
March 20, 2026 14.00 15.05 15.05 0 0 0 80.00 2.20 2.90 2.90 0 13 0
March 20, 2026 10.35 11.10 11.10 0 22 0 85.00 3.60 4.05 4.05 0 12 0
March 20, 2026 7.25 7.95 7.95 0 0 0 90.00 5.40 6.25 6.25 0 10 0
March 20, 2026 4.50 5.15 5.15 0 10 0 95.00 7.90 8.45 8.45 0 0 0
March 20, 2026 2.55 3.15 3.15 0 70 0 100.00 10.95 11.90 11.90 0 33 0
March 20, 2026 0.50 0.90 0.90 0 226 0 110.00 18.60 19.60 19.60 0 0 0
March 20, 2026 0 0.42 0.42 0 0 0 120.00 27.55 28.70 28.70 0 0 0
March 20, 2026 0 0.13 0.13 0 0 0 140.00 47.30 48.55 48.55 0 0 0
June 19, 2026 22.70 23.90 23.90 0 0 0 70.00 0.85 1.80 1.80 0 7 0
June 19, 2026 14.45 15.75 15.75 0 2 0 80.00 2.75 3.70 3.70 0 0 0
June 19, 2026 11.05 12.30 12.30 0 0 0 85.00 4.25 5.35 5.35 0 0 0
June 19, 2026 7.85 8.85 8.85 0 0 0 90.00 6.20 7.10 7.10 0 0 0
June 19, 2026 5.25 6.35 6.35 0 0 0 95.00 8.75 9.80 9.80 0 2 0
June 19, 2026 3.35 4.45 4.45 0 12 0 100.00 11.60 12.85 12.85 0 12 0
June 19, 2026 0.85 1.95 1.95 0 0 0 110.00 19.00 20.30 20.30 0 0 0
June 19, 2026 0.20 0.65 0.65 0 0 0 120.00 27.60 28.90 28.90 0 10 0