QSR – Restaurant Brands International
Last update: June 18, 2025 at 11:44 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 20.21%
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: 2,844
Volume: 0
|
Open interest: 3,672
Volume: 0
|
||||||||||||
June 20, 2025 | 0 | 0 | 20.75 | 0 | 7 | 0 | 70.00 | 0 | 0 | 0.14 | 0 | 6 | 0 |
June 20, 2025 | 0 | 0 | 14.75 | 0 | 0 | 0 | 76.00 | 0 | 0 | 0.14 | 0 | 33 | 0 |
June 20, 2025 | 0 | 0 | 10.90 | 0 | 13 | 0 | 80.00 | 0 | 0 | 0.14 | 0 | 64 | 0 |
June 20, 2025 | 0 | 0 | 8.75 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0.14 | 0 | 50 | 0 |
June 20, 2025 | 0 | 0 | 6.75 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.14 | 0 | 40 | 0 |
June 20, 2025 | 0 | 0 | 5.75 | 0 | 2 | 0 | 85.00 | 0 | 0 | 0.14 | 0 | 36 | 0 |
June 20, 2025 | 0 | 0 | 4.85 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.14 | 0 | 4 | 0 |
June 20, 2025 | 0 | 0 | 2.75 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.14 | 0 | 27 | 0 |
June 20, 2025 | 0 | 0 | 1.15 | 0 | 95 | 0 | 90.00 | 0 | 0 | 0.60 | 0 | 721 | 0 |
June 20, 2025 | 0 | 0 | 0.34 | 0 | 159 | 0 | 92.00 | 0 | 0 | 1.80 | 0 | 14 | 0 |
June 20, 2025 | 0 | 0 | 0.16 | 0 | 74 | 0 | 94.00 | 0 | 0 | 3.70 | 0 | 12 | 0 |
June 20, 2025 | 0 | 0 | 0.15 | 0 | 235 | 0 | 95.00 | 0 | 0 | 4.70 | 0 | 7 | 0 |
June 20, 2025 | 0 | 0 | 0.15 | 0 | 60 | 0 | 96.00 | 0 | 0 | 5.70 | 0 | 50 | 0 |
June 20, 2025 | 0 | 0.40 | 0.14 | 0 | 80 | 0 | 98.00 | 0 | 0 | 7.70 | 0 | 12 | 0 |
June 20, 2025 | 0 | 0.25 | 0.14 | 0 | 157 | 0 | 100.00 | 0 | 0 | 9.70 | 0 | 141 | 0 |
June 20, 2025 | 0 | 0 | 0.14 | 0 | 219 | 0 | 105.00 | 0 | 0 | 14.70 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.14 | 0 | 80 | 0 | 110.00 | 0 | 0 | 19.70 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.14 | 0 | 0 | 0 | 115.00 | 0 | 0 | 24.70 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.14 | 0 | 4 | 0 | 120.00 | 0 | 0 | 29.70 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.14 | 0 | 0 | 0 | 140.00 | 0 | 0 | 49.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 14.80 | 0 | 0 | 0 | 76.00 | 0 | 0 | 0.29 | 0 | 82 | 0 |
July 18, 2025 | 0 | 0 | 10.75 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.42 | 0 | 19 | 0 |
July 18, 2025 | 0 | 0 | 8.95 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0.35 | 0 | 62 | 0 |
July 18, 2025 | 0 | 0 | 6.75 | 0 | 0 | 0 | 84.00 | 0.23 | 0 | 0.55 | 0 | 241 | 0 |
July 18, 2025 | 0 | 0 | 4.95 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.85 | 0 | 5 | 0 |
July 18, 2025 | 0 | 0 | 3.30 | 0 | 0 | 0 | 88.00 | 0 | 0 | 1.40 | 0 | 303 | 0 |
July 18, 2025 | 0 | 4.35 | 2.20 | 0 | 40 | 0 | 90.00 | 0 | 0 | 2.20 | 0 | 13 | 0 |
July 18, 2025 | 0 | 0 | 1.20 | 0 | 2 | 0 | 92.00 | 0 | 0 | 3.30 | 0 | 41 | 0 |
July 18, 2025 | 0 | 0 | 0.75 | 0 | 68 | 0 | 94.00 | 0 | 0 | 4.90 | 0 | 12 | 0 |
July 18, 2025 | 0 | 3.00 | 0.34 | 0 | 45 | 0 | 96.00 | 0 | 0 | 6.65 | 0 | 18 | 0 |
July 18, 2025 | 0 | 0 | 0.21 | 0 | 65 | 0 | 98.00 | 0 | 0 | 8.40 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.12 | 0 | 69 | 0 | 100.00 | 0 | 0 | 10.40 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0 | 0.06 | 0 | 67 | 0 | 105.00 | 0 | 0 | 15.35 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.06 | 0 | 2 | 0 | 110.00 | 0 | 0 | 20.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.06 | 0 | 0 | 0 | 115.00 | 0 | 0 | 25.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.06 | 0 | 0 | 0 | 120.00 | 0 | 0 | 30.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 14.90 | 0 | 0 | 0 | 76.00 | 0 | 0 | 0.45 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 11.05 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.65 | 0 | 9 | 0 |
August 15, 2025 | 0 | 0 | 9.25 | 0 | 0 | 0 | 82.00 | 0 | 0 | 1.00 | 0 | 2 | 0 |
August 15, 2025 | 0 | 0 | 7.55 | 0 | 0 | 0 | 84.00 | 0 | 0 | 1.35 | 0 | 20 | 0 |
August 15, 2025 | 0 | 0 | 5.90 | 0 | 0 | 0 | 86.00 | 0 | 0 | 1.80 | 0 | 37 | 0 |
August 15, 2025 | 0 | 0 | 4.55 | 0 | 0 | 0 | 88.00 | 0 | 0 | 2.45 | 0 | 44 | 0 |
August 15, 2025 | 0 | 0 | 3.30 | 0 | 5 | 0 | 90.00 | 0 | 0 | 3.40 | 0 | 1,020 | 0 |
August 15, 2025 | 0 | 0 | 2.40 | 0 | 3 | 0 | 92.00 | 0 | 0 | 4.30 | 0 | 54 | 0 |
August 15, 2025 | 0 | 0 | 1.55 | 0 | 5 | 0 | 94.00 | 0 | 0 | 5.60 | 0 | 18 | 0 |
August 15, 2025 | 0 | 0 | 0.95 | 0 | 7 | 0 | 96.00 | 0 | 0 | 7.05 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.60 | 0 | 9 | 0 | 98.00 | 0 | 0 | 8.90 | 0 | 0 | 0 |
August 15, 2025 | 0.20 | 0.75 | 0.50 | 0 | 78 | 0 | 100.00 | 0 | 0 | 10.65 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.50 | 0 | 53 | 0 | 105.00 | 0 | 0 | 15.75 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 20 | 0 | 110.00 | 0 | 0 | 20.70 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 115.00 | 0 | 0 | 25.70 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 120.00 | 0 | 0 | 30.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 21.05 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0.50 | 0 | 15 | 0 |
September 19, 2025 | 0 | 0 | 16.35 | 0 | 0 | 0 | 75.00 | 0 | 0 | 0.70 | 0 | 5 | 0 |
September 19, 2025 | 0 | 0 | 15.45 | 0 | 0 | 0 | 76.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 11.55 | 0 | 5 | 0 | 80.00 | 0 | 0 | 1.25 | 0 | 37 | 0 |
September 19, 2025 | 0 | 0 | 9.90 | 0 | 0 | 0 | 82.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 8.35 | 0 | 0 | 0 | 84.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 7.60 | 0 | 0 | 0 | 85.00 | 0 | 0 | 2.20 | 0 | 32 | 0 |
September 19, 2025 | 0 | 0 | 6.85 | 0 | 0 | 0 | 86.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 5.35 | 0 | 0 | 0 | 88.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 4.30 | 0 | 0 | 0 | 90.00 | 0 | 0 | 4.20 | 0 | 9 | 0 |
September 19, 2025 | 0 | 0 | 3.25 | 0 | 1 | 0 | 92.00 | 0 | 0 | 5.20 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 2.25 | 0 | 2 | 0 | 94.00 | 0 | 0 | 6.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.90 | 0 | 46 | 0 | 95.00 | 0 | 0 | 7.20 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 1.60 | 0 | 12 | 0 | 96.00 | 0 | 0 | 7.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.10 | 0 | 8 | 0 | 98.00 | 0 | 0 | 9.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.75 | 0 | 67 | 0 | 100.00 | 0 | 0 | 11.30 | 0 | 5 | 0 |
September 19, 2025 | 0 | 0 | 0.40 | 0 | 285 | 0 | 105.00 | 0 | 0 | 15.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.14 | 0 | 62 | 0 | 110.00 | 0 | 0 | 20.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.35 | 0 | 0 | 0 | 115.00 | 0 | 0 | 25.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.33 | 0 | 0 | 0 | 120.00 | 0 | 0 | 30.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.33 | 0 | 0 | 0 | 140.00 | 0 | 0 | 50.75 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 15.20 | 0 | 0 | 0 | 76.00 | 0 | 0 | 0.85 | 0 | 3 | 0 |
October 17, 2025 | 0 | 0 | 11.70 | 0 | 0 | 0 | 80.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 10.10 | 0 | 2 | 0 | 82.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 8.55 | 0 | 0 | 0 | 84.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 6.85 | 0 | 0 | 0 | 86.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 5.60 | 0 | 0 | 0 | 88.00 | 0 | 0 | 3.70 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0 | 4.40 | 0 | 0 | 0 | 90.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 3.40 | 0 | 10 | 0 | 92.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 2.55 | 0 | 2 | 0 | 94.00 | 0 | 0 | 6.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.85 | 0 | 1 | 0 | 96.00 | 0 | 0 | 8.45 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0 | 1.30 | 0 | 10 | 0 | 98.00 | 0 | 0 | 9.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.90 | 0 | 73 | 0 | 100.00 | 0 | 0 | 11.60 | 0 | 22 | 0 |
October 17, 2025 | 0 | 1.50 | 0.36 | 0 | 5 | 0 | 105.00 | 0 | 0 | 16.05 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.18 | 0 | 0 | 0 | 110.00 | 0 | 0 | 20.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.14 | 0 | 0 | 0 | 115.00 | 0 | 0 | 25.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.12 | 0 | 0 | 0 | 120.00 | 0 | 0 | 30.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 12.25 | 0 | 0 | 0 | 80.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 9.20 | 0 | 0 | 0 | 84.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 7.70 | 0 | 0 | 0 | 86.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 6.45 | 0 | 0 | 0 | 88.00 | 0 | 0 | 4.55 | 0 | 2 | 0 |
November 21, 2025 | 0 | 0 | 5.40 | 0 | 0 | 0 | 90.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 4.35 | 0 | 0 | 0 | 92.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.50 | 0 | 0 | 0 | 94.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.65 | 0 | 1 | 0 | 96.00 | 0 | 0 | 8.95 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.05 | 0 | 3 | 0 | 98.00 | 0 | 0 | 10.25 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.45 | 0 | 0 | 0 | 100.00 | 0 | 0 | 11.95 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.70 | 0 | 1 | 0 | 105.00 | 0 | 0 | 16.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.46 | 0 | 0 | 0 | 110.00 | 0 | 0 | 20.80 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.26 | 0 | 0 | 0 | 115.00 | 0 | 0 | 25.70 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.17 | 0 | 0 | 0 | 120.00 | 0 | 0 | 30.65 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 21.35 | 0 | 1 | 0 | 70.00 | 0 | 0.85 | 0.85 | 0 | 47 | 0 |
December 19, 2025 | 0 | 0 | 16.80 | 0 | 0 | 0 | 75.00 | 0 | 0 | 1.55 | 0 | 43 | 0 |
December 19, 2025 | 0 | 0 | 12.65 | 0 | 0 | 0 | 80.00 | 0 | 0 | 2.45 | 0 | 36 | 0 |
December 19, 2025 | 0 | 0 | 9.55 | 0 | 0 | 0 | 84.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 8.85 | 0 | 1 | 0 | 85.00 | 0 | 3.70 | 3.70 | 0 | 28 | 0 |
December 19, 2025 | 0 | 0 | 8.25 | 0 | 0 | 0 | 86.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 7.00 | 0 | 0 | 0 | 88.00 | 0 | 0 | 5.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.70 | 0 | 2 | 0 | 90.00 | 0 | 0 | 6.25 | 0 | 43 | 0 |
December 19, 2025 | 0 | 0 | 4.75 | 0 | 0 | 0 | 92.00 | 0 | 0 | 7.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 3.85 | 0 | 0 | 0 | 94.00 | 0 | 0 | 8.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 3.45 | 0 | 26 | 0 | 95.00 | 0 | 0 | 8.75 | 0 | 12 | 0 |
December 19, 2025 | 0 | 0 | 3.10 | 0 | 0 | 0 | 96.00 | 0 | 0 | 9.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.80 | 0 | 42 | 0 | 100.00 | 0 | 0 | 12.50 | 0 | 10 | 0 |
December 19, 2025 | 0 | 0 | 0.50 | 0 | 95 | 0 | 110.00 | 0 | 0 | 21.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.30 | 0 | 20 | 0 | 120.00 | 0 | 0 | 30.70 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.20 | 0 | 0 | 0 | 140.00 | 0 | 0 | 50.65 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 21.75 | 0 | 0 | 0 | 70.00 | 0 | 0 | 1.55 | 0 | 12 | 0 |
March 20, 2026 | 0 | 0 | 17.45 | 0 | 11 | 0 | 75.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 13.60 | 0 | 0 | 0 | 80.00 | 0 | 0 | 3.65 | 0 | 13 | 0 |
March 20, 2026 | 0 | 0 | 9.80 | 0 | 22 | 0 | 85.00 | 0 | 0 | 5.25 | 0 | 12 | 0 |
March 20, 2026 | 0 | 0 | 7.05 | 0 | 0 | 0 | 90.00 | 0 | 0 | 7.60 | 0 | 1 | 0 |
March 20, 2026 | 0 | 0 | 4.55 | 0 | 10 | 0 | 95.00 | 0 | 0 | 10.15 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 2.85 | 0 | 69 | 0 | 100.00 | 0 | 0 | 13.65 | 0 | 12 | 0 |
March 20, 2026 | 0 | 0 | 0.95 | 0 | 226 | 0 | 110.00 | 0 | 0 | 21.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.42 | 0 | 0 | 0 | 120.00 | 0 | 0 | 30.95 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.16 | 0 | 0 | 0 | 140.00 | 0 | 0 | 50.90 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 22.10 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 14.40 | 0 | 0 | 0 | 80.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 11.00 | 0 | 0 | 0 | 85.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 7.90 | 0 | 0 | 0 | 90.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 5.70 | 0 | 0 | 0 | 95.00 | 0 | 0 | 11.40 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 4.00 | 0 | 0 | 0 | 100.00 | 0 | 0 | 14.70 | 0 | 12 | 0 |
June 19, 2026 | 0 | 0 | 0.85 | 0 | 0 | 0 | 120.00 | 0 | 0 | 31.15 | 0 | 0 | 0 |