Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116C00070000 | 2024-05-23 9:36AM EDT | 70.00 | 98.00 | 94.80 | 98.80 | 0.00 | - | - | 25 | 53.20% |
| RSP260116C00075000 | 2024-06-04 2:08PM EDT | 75.00 | 91.00 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 54.29% |
| RSP260116C00080000 | 2024-05-23 9:36AM EDT | 80.00 | 89.00 | 85.50 | 90.50 | 0.00 | - | 25 | 25 | 52.31% |
| RSP260116C00090000 | 2023-11-06 10:46AM EDT | 90.00 | 55.90 | 61.50 | 66.00 | 0.00 | - | 1 | 3 | 0.00% |
| RSP260116C00100000 | 2024-06-10 12:49PM EDT | 100.00 | 69.30 | 67.00 | 72.00 | 0.00 | - | 1 | 66 | 43.07% |
| RSP260116C00115000 | 2024-03-13 12:39PM EDT | 115.00 | 58.21 | 51.50 | 56.50 | 0.00 | - | 1 | 2 | 33.11% |
| RSP260116C00125000 | 2023-11-02 9:33AM EDT | 125.00 | 26.00 | 33.50 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| RSP260116C00130000 | 2024-05-15 3:59PM EDT | 130.00 | 46.10 | 39.00 | 44.00 | 0.00 | - | 8 | 14 | 29.69% |
| RSP260116C00134000 | 2023-12-29 3:43PM EDT | 134.00 | 35.05 | 33.80 | 36.40 | 0.00 | - | 1 | 1 | 21.27% |
| RSP260116C00135000 | 2024-01-18 1:55PM EDT | 135.00 | 29.90 | 34.90 | 36.50 | 0.00 | - | 5 | 5 | 22.76% |
| RSP260116C00136000 | 2024-02-02 3:33PM EDT | 136.00 | 33.18 | 37.30 | 39.10 | 0.00 | - | 1 | 0 | 28.19% |
| RSP260116C00138000 | 2023-10-31 3:18PM EDT | 138.00 | 17.43 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 9.05% |
| RSP260116C00140000 | 2024-06-13 10:32AM EDT | 140.00 | 34.00 | 33.00 | 37.50 | 0.00 | - | 6 | 18 | 29.57% |
| RSP260116C00142000 | 2023-10-10 1:04PM EDT | 142.00 | 20.50 | 14.80 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| RSP260116C00143000 | 2024-03-14 10:40AM EDT | 143.00 | 33.95 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 27.10% |
| RSP260116C00144000 | 2023-11-20 3:18PM EDT | 144.00 | 19.57 | 24.00 | 28.40 | 0.00 | - | 1 | 1 | 19.75% |
| RSP260116C00145000 | 2024-06-04 11:22AM EDT | 145.00 | 31.00 | 29.00 | 34.00 | 0.00 | - | 2 | 16 | 28.78% |
| RSP260116C00146000 | 2023-11-03 12:37PM EDT | 146.00 | 15.15 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 15.02% |
| RSP260116C00147000 | 2024-05-20 11:55AM EDT | 147.00 | 32.74 | 27.30 | 32.00 | 0.00 | - | 2 | 3 | 27.59% |
| RSP260116C00148000 | 2024-01-09 4:03PM EDT | 148.00 | 23.70 | 24.20 | 25.30 | 0.00 | - | 1 | 0 | 19.03% |
| RSP260116C00149000 | 2023-10-04 2:12PM EDT | 149.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 5.86% |
| RSP260116C00150000 | 2024-06-21 10:25AM EDT | 150.00 | 27.20 | 25.10 | 30.00 | -0.30 | -1.09% | 1 | 74 | 27.14% |
| RSP260116C00151000 | 2024-03-19 9:36AM EDT | 151.00 | 27.97 | 23.80 | 26.40 | 0.00 | - | 1 | 2 | 23.06% |
| RSP260116C00152000 | 2023-09-21 12:59PM EDT | 152.00 | 16.30 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 4.99% |
| RSP260116C00153000 | 2023-09-18 2:15PM EDT | 153.00 | 16.87 | 11.00 | 16.00 | 0.00 | - | - | 1 | 10.30% |
| RSP260116C00154000 | 2024-03-01 10:30AM EDT | 154.00 | 24.79 | 26.50 | 31.50 | 0.00 | - | 1 | 3 | 31.86% |
| RSP260116C00155000 | 2024-04-17 11:25AM EDT | 155.00 | 22.10 | 23.50 | 28.50 | 0.00 | - | 1 | 32 | 28.62% |
| RSP260116C00156000 | 2024-04-17 2:03PM EDT | 156.00 | 21.82 | 24.30 | 28.00 | 0.00 | - | 1 | 6 | 28.62% |
| RSP260116C00157000 | 2024-06-21 11:05AM EDT | 157.00 | 22.80 | 25.20 | 27.90 | -0.53 | -2.27% | 2 | 5 | 29.12% |
| RSP260116C00158000 | 2024-06-12 3:43PM EDT | 158.00 | 20.90 | 20.50 | 22.30 | 0.00 | - | 1 | 6 | 22.64% |
| RSP260116C00159000 | 2024-06-14 12:18PM EDT | 159.00 | 19.00 | 19.40 | 23.20 | 0.00 | - | 4 | 7 | 24.40% |
| RSP260116C00160000 | 2024-06-17 3:55PM EDT | 160.00 | 20.05 | 19.70 | 21.20 | 0.00 | - | 7 | 86 | 22.51% |
| RSP260116C00162000 | 2024-05-30 2:04PM EDT | 162.00 | 18.60 | 17.30 | 20.30 | 0.00 | - | 1 | 4 | 22.60% |
| RSP260116C00165000 | 2024-06-20 2:29PM EDT | 165.00 | 17.39 | 16.70 | 17.80 | 0.00 | - | 64 | 228 | 21.23% |
| RSP260116C00170000 | 2024-05-24 2:10PM EDT | 170.00 | 15.40 | 12.60 | 15.30 | 0.00 | - | 1 | 14 | 20.81% |
| RSP260116C00175000 | 2024-05-29 3:59PM EDT | 175.00 | 10.82 | 10.30 | 12.20 | 0.00 | - | 1 | 25 | 19.40% |
| RSP260116C00180000 | 2024-06-17 9:31AM EDT | 180.00 | 8.50 | 8.70 | 9.70 | 0.00 | - | 10 | 51 | 18.42% |
| RSP260116C00185000 | 2024-06-21 1:52PM EDT | 185.00 | 7.00 | 6.70 | 7.70 | -0.50 | -6.67% | 2 | 12 | 17.75% |
| RSP260116C00190000 | 2024-06-12 2:49PM EDT | 190.00 | 5.45 | 5.10 | 5.90 | 0.00 | - | 1 | 58 | 17.00% |
| RSP260116C00195000 | 2024-03-12 11:34AM EDT | 195.00 | 6.06 | 5.10 | 5.80 | 0.00 | - | 6 | 8 | 18.38% |
| RSP260116C00200000 | 2024-06-21 10:08AM EDT | 200.00 | 3.02 | 2.70 | 4.50 | +0.02 | +0.67% | 4 | 14 | 17.83% |
| RSP260116C00205000 | 2024-06-13 12:52PM EDT | 205.00 | 2.25 | 1.90 | 2.85 | 0.00 | - | 1 | 18 | 16.27% |
| RSP260116C00210000 | 2024-04-12 1:13PM EDT | 210.00 | 2.32 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 16.93% |
| RSP260116C00225000 | 2024-05-24 11:41AM EDT | 225.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 5 | 5 | 16.30% |
| RSP260116C00230000 | 2024-04-11 11:06AM EDT | 230.00 | 1.20 | 0.55 | 1.15 | 0.00 | - | 100 | 400 | 17.16% |
| RSP260116C00235000 | 2024-03-18 12:43PM EDT | 235.00 | 1.20 | 0.35 | 0.85 | 0.00 | - | - | 1 | 16.88% |
| RSP260116C00240000 | 2024-03-21 10:17AM EDT | 240.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 15 | 16 | 17.24% |
| RSP260116C00250000 | 2024-06-21 11:17AM EDT | 250.00 | 0.30 | 0.05 | 0.85 | 0.00 | - | 9 | 2 | 19.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116P00070000 | 2024-04-03 10:42AM EDT | 70.00 | 0.40 | 0.10 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| RSP260116P00075000 | 2024-03-21 10:32AM EDT | 75.00 | 0.50 | 0.25 | 2.10 | 0.00 | - | 1 | 21 | 44.42% |
| RSP260116P00100000 | 2024-01-29 4:19PM EDT | 100.00 | 1.53 | 0.55 | 2.20 | 0.00 | - | 11 | 21 | 30.81% |
| RSP260116P00110000 | 2024-03-11 3:09PM EDT | 110.00 | 1.93 | 1.85 | 2.15 | 0.00 | - | 2 | 2 | 25.92% |
| RSP260116P00115000 | 2023-11-29 1:28PM EDT | 115.00 | 3.60 | 0.35 | 3.80 | 0.00 | - | 2 | 5 | 28.25% |
| RSP260116P00120000 | 2024-04-12 1:13PM EDT | 120.00 | 2.98 | 1.55 | 2.15 | 0.00 | - | 1 | 2 | 21.55% |
| RSP260116P00125000 | 2024-03-19 10:57AM EDT | 125.00 | 3.15 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 23.69% |
| RSP260116P00130000 | 2024-06-17 3:05PM EDT | 130.00 | 2.65 | 1.75 | 2.50 | 0.00 | - | 4 | 1,528 | 18.29% |
| RSP260116P00135000 | 2024-05-17 12:09PM EDT | 135.00 | 3.10 | 1.75 | 4.40 | 0.00 | - | 4 | 15 | 20.08% |
| RSP260116P00140000 | 2024-05-10 11:46AM EDT | 140.00 | 3.90 | 3.10 | 4.20 | 0.00 | - | 10 | 3,516 | 17.43% |
| RSP260116P00144000 | 2024-05-10 11:26AM EDT | 144.00 | 4.50 | 2.50 | 4.60 | 0.00 | - | 2 | 15 | 16.29% |
| RSP260116P00148000 | 2024-05-30 12:37PM EDT | 148.00 | 5.51 | 4.50 | 5.60 | 0.00 | - | 4 | 4 | 15.97% |
| RSP260116P00150000 | 2024-06-21 11:21AM EDT | 150.00 | 5.40 | 4.50 | 5.90 | +0.30 | +5.88% | 3 | 3,249 | 15.43% |
| RSP260116P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 5.72 | 4.70 | 7.00 | 0.00 | - | 1 | 2 | 15.99% |
| RSP260116P00154000 | 2024-05-09 2:28PM EDT | 154.00 | 7.00 | 4.00 | 6.80 | 0.00 | - | 9 | 3 | 14.68% |
| RSP260116P00155000 | 2024-03-20 3:26PM EDT | 155.00 | 7.54 | 9.10 | 10.10 | 0.00 | - | 5 | 6 | 18.53% |
| RSP260116P00156000 | 2024-04-19 3:26PM EDT | 156.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| RSP260116P00157000 | 2024-06-13 12:52PM EDT | 157.00 | 7.51 | 6.50 | 7.50 | 0.00 | - | 1 | 8 | 14.02% |
| RSP260116P00158000 | 2024-05-02 10:34AM EDT | 158.00 | 9.70 | 5.00 | 7.90 | 0.00 | - | 2 | 6 | 14.00% |
| RSP260116P00159000 | 2024-05-31 9:35AM EDT | 159.00 | 8.10 | 5.80 | 8.90 | 0.00 | - | 2 | 503 | 14.71% |
| RSP260116P00160000 | 2024-05-17 10:50AM EDT | 160.00 | 8.00 | 8.00 | 9.00 | 0.00 | - | 10 | 4 | 14.27% |
| RSP260116P00161000 | 2023-12-26 1:15PM EDT | 161.00 | 12.85 | 10.00 | 15.00 | 0.00 | - | - | 1 | 21.15% |
| RSP260116P00162000 | 2024-05-30 2:24PM EDT | 162.00 | 9.15 | 6.40 | 9.80 | 0.00 | - | 1,500 | 1,559 | 14.09% |
| RSP260116P00165000 | 2024-06-20 2:29PM EDT | 165.00 | 9.16 | 8.90 | 9.90 | 0.00 | - | 40 | 109 | 12.36% |
| RSP260116P00175000 | 2024-05-29 3:59PM EDT | 175.00 | 15.07 | 11.60 | 15.70 | 0.00 | - | 1 | 4 | 12.16% |
| RSP260116P00180000 | 2024-05-23 1:06PM EDT | 180.00 | 16.39 | 16.00 | 19.00 | 0.00 | - | 1 | 1 | 11.88% |
© 2024 Yahoo. All rights reserved.