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: 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