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 15, 2025 at 7:07 p.m.   (Real-time)

  • Last price: 91.840
  • Net change: -0.340
  • Bid price: 91.520
  • Ask price: 91.860
  • 30-day historical volatility: 15.54%
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: 2,158
Volume: 12
Open interest: 3,686
Volume: 46
July 18, 2025 15.50 16.05 16.05 0 0 0 76.00 0 0.19 0.19 0 82 0
July 18, 2025 11.55 12.00 12.00 0 0 0 80.00 0 0.19 0.19 0 19 0
July 18, 2025 9.55 10.00 10.00 0 0 0 82.00 0 0.19 0.19 0 62 0
July 18, 2025 7.55 8.05 8.05 0 2 0 84.00 0 0.16 0.16 0 130 0
July 18, 2025 5.55 5.95 5.95 0 0 0 86.00 0 0.05 0.05 0 22 0
July 18, 2025 3.55 4.00 4.00 0 0 0 88.00 0 0.07 0.07 -0.07 318 20
July 18, 2025 1.85 2.25 2.25 0 76 0 90.00 0.10 0.29 0.29 0 37 0
July 18, 2025 0.36 0.65 0.65 0 118 0 92.00 0.65 0.85 0.85 0 41 0
July 18, 2025 0 0.16 0.16 0 89 0 94.00 2.05 2.45 2.45 0 15 0
July 18, 2025 0 0.05 0.05 0 45 0 96.00 4.05 4.25 4.25 0 18 0
July 18, 2025 0 0.05 0.05 0 65 0 98.00 6.05 6.25 6.20 0 0 0
July 18, 2025 0 0.05 0.05 0 69 0 100.00 8.05 8.25 8.20 0 10 0
July 18, 2025 0 0.05 0.05 0 67 0 105.00 13.05 13.25 13.20 0 0 0
July 18, 2025 0 0.05 0.05 0 2 0 110.00 18.05 18.50 18.50 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 115.00 23.05 23.50 23.50 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 120.00 28.00 28.50 28.50 0 0 0
August 15, 2025 15.75 16.25 16.25 0 0 0 76.00 0.01 0.49 0.49 0 10 0
August 15, 2025 11.90 12.50 12.50 0 0 0 80.00 0.02 0.49 0.49 0 9 0
August 15, 2025 10.00 10.60 10.60 0 0 0 82.00 0.18 0.36 0.36 0 2 0
August 15, 2025 8.10 8.60 8.60 0 0 0 84.00 0.36 0.50 0.50 0 46 0
August 15, 2025 6.30 6.85 6.85 0 0 0 86.00 0.55 0.75 0.75 0 68 0
August 15, 2025 4.70 5.30 5.30 0 0 0 88.00 0.95 1.15 1.15 0 552 4
August 15, 2025 3.40 3.80 3.80 0 11 0 90.00 1.40 1.75 1.75 0 1,021 0
August 15, 2025 2.20 2.50 2.50 0 9 0 92.00 2.25 2.50 2.50 0 61 0
August 15, 2025 1.20 1.55 1.55 0 27 0 94.00 3.30 3.55 3.55 0 18 0
August 15, 2025 0.60 0.95 0.95 0 128 0 96.00 4.60 5.15 5.15 0 0 0
August 15, 2025 0.24 0.49 0.49 0 17 0 98.00 6.20 6.70 6.70 0 10 0
August 15, 2025 0.03 0.26 0.26 0 78 0 100.00 7.80 8.75 8.75 0 0 0
August 15, 2025 0 0.49 0.49 0 53 0 105.00 12.60 13.80 13.80 0 0 0
August 15, 2025 0 0.49 0.49 0 18 0 110.00 17.60 18.80 18.80 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 115.00 22.60 23.80 23.80 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 120.00 27.60 28.80 28.80 0 0 0
September 19, 2025 21.85 22.50 22.50 0 0 0 70.00 0.01 0.41 0.41 0 15 0
September 19, 2025 16.95 17.70 17.70 0 0 0 75.00 0.06 0.49 0.49 0 5 0
September 19, 2025 16.00 16.80 16.80 0 0 0 76.00 0.09 0.49 0.49 0 0 0
September 19, 2025 12.20 12.85 12.85 0 5 0 80.00 0.33 0.70 0.70 0 37 0
September 19, 2025 10.40 11.05 11.05 0 0 0 82.00 0.46 0.90 0.90 0 1 0
September 19, 2025 8.40 9.35 9.35 0 0 0 84.00 0.80 0.95 0.95 0 0 0
September 19, 2025 7.55 8.50 8.50 0 0 0 85.00 0.95 1.40 1.40 0 537 0
September 19, 2025 6.75 7.55 7.55 0 0 0 86.00 1.15 1.45 1.45 0 0 0
September 19, 2025 5.25 6.15 6.15 0 0 0 88.00 1.65 1.95 1.95 0 0 0
September 19, 2025 4.00 4.55 4.55 0 0 0 90.00 2.20 2.65 2.65 0 9 0
September 19, 2025 2.80 3.35 3.35 0 1 0 92.00 3.10 3.45 3.45 0 12 0
September 19, 2025 1.95 2.35 2.35 0 2 0 94.00 4.15 4.55 4.55 0 0 0
September 19, 2025 1.50 1.90 1.90 0 47 0 95.00 4.75 5.25 5.25 0.05 22 20
September 19, 2025 1.10 1.55 1.55 0 34 0 96.00 5.30 6.00 6.00 0 32 0
September 19, 2025 0.55 0.95 0.95 0 17 0 98.00 6.75 7.50 7.50 0 24 0
September 19, 2025 0.15 0.60 0.60 0 73 0 100.00 8.45 9.15 9.15 0 5 0
September 19, 2025 0 0.20 0.20 0 284 0 105.00 12.95 13.80 13.80 0 0 0
September 19, 2025 0 0.10 0.10 0 62 0 110.00 17.85 18.70 18.70 0 0 0
September 19, 2025 0 0.31 0.31 0 0 0 115.00 23.10 23.70 23.70 0 0 0
September 19, 2025 0 0.31 0.31 0 0 0 120.00 28.10 28.70 28.70 0 0 0
September 19, 2025 0 0.31 0.31 0 0 0 140.00 48.00 48.60 48.60 0 0 0
October 17, 2025 16.10 16.65 16.65 0 0 0 76.00 0.30 0.50 0.50 0 3 0
October 17, 2025 12.40 12.85 12.85 0 0 0 80.00 0.65 0.85 0.85 0 21 0
October 17, 2025 10.45 11.05 11.05 0 3 0 82.00 0.90 1.10 1.10 0 0 0
October 17, 2025 8.70 9.40 9.40 0 0 0 84.00 1.15 1.45 1.45 0.05 0 2
October 17, 2025 7.10 7.75 7.75 0 0 0 86.00 1.65 1.90 1.90 0 1 0
October 17, 2025 5.70 6.15 6.15 0 0 0 88.00 2.15 2.45 2.45 0 2 0
October 17, 2025 4.40 4.80 4.80 0 0 0 90.00 2.80 3.15 3.15 0 0 0
October 17, 2025 3.25 3.60 3.60 0 10 0 92.00 3.65 4.05 4.05 0 0 0
October 17, 2025 2.25 2.70 2.70 0 6 0 94.00 4.70 5.05 5.05 0 0 0
October 17, 2025 1.60 1.90 1.90 0 33 0 96.00 5.90 6.35 6.35 0 2 0
October 17, 2025 1.00 1.25 1.25 -0.40 12 2 98.00 7.35 7.95 7.95 0 0 0
October 17, 2025 0.50 0.85 0.85 0 125 0 100.00 8.85 9.50 9.50 0 22 0
October 17, 2025 0 0.34 0.34 0 5 0 105.00 13.30 14.05 14.05 0 0 0
October 17, 2025 0 0.17 0.17 0 0 0 110.00 18.00 18.85 18.85 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 115.00 22.90 23.75 23.75 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 120.00 27.85 28.75 28.75 0 0 0
November 21, 2025 12.90 13.40 13.40 0 0 0 80.00 1.10 1.30 1.30 0 15 0
November 21, 2025 11.20 11.65 11.65 0 0 0 82.00 1.45 1.65 1.65 0 0 0
November 21, 2025 9.60 10.10 10.10 0 0 0 84.00 1.85 2.10 2.10 0 6 0
November 21, 2025 8.15 8.45 8.45 0 0 0 86.00 2.35 2.60 2.60 0 0 0
November 21, 2025 6.75 7.00 7.00 0 0 0 88.00 2.95 3.25 3.25 0 2 0
November 21, 2025 5.30 5.70 5.70 0 0 0 90.00 3.65 3.95 3.95 0 0 0
November 21, 2025 4.15 4.50 4.50 0 6 0 92.00 4.35 4.85 4.85 0 0 0
November 21, 2025 3.20 3.55 3.55 0 0 0 94.00 5.50 5.80 5.80 0 0 0
November 21, 2025 2.35 2.70 2.70 0 11 0 96.00 6.65 7.05 7.05 0 0 0
November 21, 2025 1.70 1.95 1.95 0 3 0 98.00 7.95 8.45 8.45 0 0 0
November 21, 2025 1.15 1.40 1.40 -0.45 12 10 100.00 9.30 10.00 10.00 0 0 0
November 21, 2025 0.30 0.60 0.60 0 1 0 105.00 13.35 14.25 14.25 0 0 0
November 21, 2025 0.02 0.34 0.34 0 0 0 110.00 18.00 18.90 18.90 0 0 0
November 21, 2025 0 0.15 0.15 0 0 0 115.00 22.85 23.80 23.80 0 0 0
November 21, 2025 0 0.11 0.11 0 0 0 120.00 27.75 28.70 28.70 0 0 0
December 19, 2025 21.80 22.90 22.90 0 1 0 70.00 0.34 0.70 0.70 0 59 0
December 19, 2025 17.30 18.25 18.25 0 0 0 75.00 0.75 1.10 1.10 0 58 0
December 19, 2025 12.65 13.95 13.95 0 0 0 80.00 1.35 1.80 1.80 0 37 0
December 19, 2025 10.95 12.30 12.30 0 0 0 82.00 1.75 2.15 2.15 0 0 0
December 19, 2025 9.50 10.50 10.50 0 0 0 84.00 2.10 2.75 2.75 0 0 0
December 19, 2025 8.75 9.85 9.85 0 1 0 85.00 2.40 3.10 3.10 0 30 0
December 19, 2025 8.05 9.10 9.10 0 0 0 86.00 2.65 3.25 3.25 0 0 0
December 19, 2025 6.75 7.75 7.75 0 0 0 88.00 3.35 4.00 4.00 0 0 0
December 19, 2025 5.50 6.45 6.45 0 2 0 90.00 4.10 4.65 4.65 0 45 0
December 19, 2025 4.45 5.10 5.10 0 0 0 92.00 5.00 5.45 5.45 0 0 0
December 19, 2025 3.40 4.15 4.15 0 0 0 94.00 5.80 6.65 6.65 0 0 0
December 19, 2025 2.95 3.70 3.70 0 29 0 95.00 6.35 7.15 7.15 0 12 0
December 19, 2025 2.60 3.15 3.15 0 0 0 96.00 7.00 7.75 7.75 0 0 0
December 19, 2025 2.00 2.30 2.30 0 0 0 98.00 8.20 9.10 9.10 0 0 0
December 19, 2025 1.40 1.80 1.80 0 42 0 100.00 9.65 10.50 10.50 0 10 0
December 19, 2025 0.02 0.49 0.49 0 95 0 110.00 18.25 19.25 19.25 0 0 0
December 19, 2025 0 0.24 0.24 0 20 0 120.00 27.90 28.85 28.85 0 0 0
December 19, 2025 0 0.15 0.15 0 0 0 140.00 47.70 48.65 48.65 0 0 0
March 20, 2026 21.90 23.25 23.25 0 0 0 70.00 0.80 1.20 1.20 0 12 0
March 20, 2026 17.80 18.85 18.85 0 0 0 75.00 1.40 1.75 1.75 0 0 0
March 20, 2026 13.60 14.55 14.55 0 0 0 80.00 2.25 2.70 2.70 0 13 0
March 20, 2026 10.00 10.70 10.70 0 22 0 85.00 3.65 4.15 4.15 0 12 0
March 20, 2026 6.95 7.60 7.60 0 0 0 90.00 5.55 6.25 6.25 0 10 0
March 20, 2026 4.20 4.85 4.85 0 10 0 95.00 8.00 8.65 8.65 0 0 0
March 20, 2026 2.35 2.85 2.85 0 70 0 100.00 11.15 12.05 12.05 0 33 0
March 20, 2026 0.41 0.85 0.85 0 226 0 110.00 18.90 19.95 19.95 0 0 0
March 20, 2026 0 0.39 0.39 0 0 0 120.00 27.95 29.15 29.15 0 0 0
March 20, 2026 0 0.13 0.13 0 0 0 140.00 47.80 48.90 48.90 0 0 0
June 19, 2026 22.25 23.50 23.50 0 0 0 70.00 0.95 1.80 1.80 0 7 0
June 19, 2026 14.00 15.40 15.40 0 2 0 80.00 2.80 3.75 3.75 0 0 0
June 19, 2026 10.50 11.95 11.95 0 0 0 85.00 4.35 5.10 5.10 0 0 0
June 19, 2026 7.50 8.55 8.55 0 0 0 90.00 6.35 7.20 7.20 0 0 0
June 19, 2026 5.10 6.10 6.10 0 0 0 95.00 8.95 9.60 9.60 0 2 0
June 19, 2026 3.20 3.95 3.95 0 12 0 100.00 11.85 12.95 12.95 0 12 0
June 19, 2026 0.75 1.80 1.80 0 0 0 110.00 19.30 20.50 20.50 0 0 0
June 19, 2026 0.10 0.55 0.55 0 0 0 120.00 28.05 29.45 29.45 0 10 0