Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116C00075000 | 2024-05-22 12:32PM EDT | 75.00 | 94.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP260116C00080000 | 2024-04-19 12:51PM EDT | 80.00 | 82.50 | 89.00 | 92.50 | 0.00 | - | 1 | 1 | 52.66% |
| RSP260116C00090000 | 2023-11-06 10:46AM EDT | 90.00 | 55.90 | 61.50 | 66.00 | 0.00 | - | 1 | 3 | 0.00% |
| RSP260116C00100000 | 2024-02-23 4:02PM EDT | 100.00 | 66.80 | 68.50 | 73.50 | 0.00 | - | 1 | 16 | 42.15% |
| RSP260116C00115000 | 2024-03-13 12:39PM EDT | 115.00 | 58.21 | 51.50 | 56.50 | 0.00 | - | 1 | 2 | 29.14% |
| 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 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RSP260116C00134000 | 2023-12-29 3:43PM EDT | 134.00 | 35.05 | 33.80 | 36.40 | 0.00 | - | 1 | 1 | 18.13% |
| RSP260116C00135000 | 2024-01-18 1:55PM EDT | 135.00 | 29.90 | 34.90 | 36.50 | 0.00 | - | 5 | 5 | 19.85% |
| RSP260116C00136000 | 2024-02-02 3:33PM EDT | 136.00 | 33.18 | 37.30 | 39.10 | 0.00 | - | 1 | 0 | 25.50% |
| RSP260116C00138000 | 2023-10-31 3:18PM EDT | 138.00 | 17.43 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSP260116C00140000 | 2024-04-04 2:16PM EDT | 140.00 | 36.40 | 31.00 | 36.00 | 0.00 | - | 4 | 13 | 24.83% |
| 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 | 24.72% |
| RSP260116C00144000 | 2023-11-20 3:18PM EDT | 144.00 | 19.57 | 24.00 | 28.40 | 0.00 | - | 1 | 1 | 17.35% |
| RSP260116C00145000 | 2024-02-07 10:47AM EDT | 145.00 | 26.00 | 31.80 | 34.00 | 0.00 | - | 1 | 14 | 26.46% |
| RSP260116C00146000 | 2023-11-03 12:37PM EDT | 146.00 | 15.15 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 12.49% |
| RSP260116C00147000 | 2024-05-20 11:55AM EDT | 147.00 | 32.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP260116C00148000 | 2024-01-09 4:03PM EDT | 148.00 | 23.70 | 24.20 | 25.30 | 0.00 | - | 1 | 0 | 16.85% |
| RSP260116C00149000 | 2023-10-04 2:12PM EDT | 149.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| RSP260116C00150000 | 2024-05-09 1:36PM EDT | 150.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP260116C00151000 | 2024-03-19 9:36AM EDT | 151.00 | 27.97 | 23.80 | 26.40 | 0.00 | - | 1 | 2 | 21.01% |
| RSP260116C00152000 | 2023-09-21 12:59PM EDT | 152.00 | 16.30 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSP260116C00153000 | 2023-09-18 2:15PM EDT | 153.00 | 16.87 | 11.00 | 16.00 | 0.00 | - | - | 1 | 8.03% |
| RSP260116C00154000 | 2024-03-01 10:30AM EDT | 154.00 | 24.79 | 26.50 | 31.50 | 0.00 | - | 1 | 3 | 29.71% |
| RSP260116C00155000 | 2024-04-17 11:25AM EDT | 155.00 | 22.10 | 23.50 | 28.50 | 0.00 | - | 1 | 32 | 26.58% |
| RSP260116C00156000 | 2024-04-17 2:03PM EDT | 156.00 | 21.82 | 24.30 | 28.00 | 0.00 | - | 1 | 6 | 26.59% |
| RSP260116C00157000 | 2024-03-04 10:50AM EDT | 157.00 | 23.33 | 25.20 | 27.90 | 0.00 | - | 2 | 5 | 27.10% |
| RSP260116C00158000 | 2024-04-01 12:07PM EDT | 158.00 | 26.00 | 20.60 | 22.30 | 0.00 | - | 1 | 5 | 20.80% |
| RSP260116C00159000 | 2024-04-26 11:06AM EDT | 159.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP260116C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 19.40 | 22.30 | 24.70 | 0.00 | - | 1 | 80 | 25.00% |
| RSP260116C00162000 | 2024-03-04 10:50AM EDT | 162.00 | 20.08 | 21.80 | 24.30 | 0.00 | - | 2 | 4 | 25.68% |
| RSP260116C00165000 | 2024-05-16 12:22PM EDT | 165.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP260116C00170000 | 2024-05-22 12:33PM EDT | 170.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RSP260116C00175000 | 2024-04-09 12:30PM EDT | 175.00 | 14.90 | 11.70 | 14.40 | 0.00 | - | 10 | 24 | 20.59% |
| RSP260116C00180000 | 2024-05-02 3:42PM EDT | 180.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RSP260116C00185000 | 2024-04-03 11:52AM EDT | 185.00 | 10.20 | 6.80 | 7.30 | 0.00 | - | 4 | 12 | 16.07% |
| RSP260116C00190000 | 2024-05-22 11:55AM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP260116C00195000 | 2024-03-12 11:34AM EDT | 195.00 | 6.06 | 5.10 | 5.80 | 0.00 | - | 6 | 8 | 17.28% |
| RSP260116C00200000 | 2024-04-11 1:13PM EDT | 200.00 | 4.50 | 3.60 | 4.20 | 0.00 | - | 1 | 13 | 16.34% |
| RSP260116C00205000 | 2024-05-22 3:41PM EDT | 205.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP260116C00210000 | 2024-04-12 1:13PM EDT | 210.00 | 2.32 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 16.00% |
| RSP260116C00230000 | 2024-04-11 11:06AM EDT | 230.00 | 1.20 | 0.55 | 1.15 | 0.00 | - | 100 | 400 | 16.32% |
| RSP260116C00235000 | 2024-03-18 12:43PM EDT | 235.00 | 1.20 | 0.35 | 0.85 | 0.00 | - | - | 1 | 16.07% |
| RSP260116C00240000 | 2024-03-21 10:17AM EDT | 240.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 15 | 16 | 16.42% |
| RSP260116C00250000 | 2024-03-28 1:11PM EDT | 250.00 | 0.56 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 21.00% |
PutsforJanuary 16, 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 | 43.62% |
| RSP260116P00100000 | 2024-01-29 4:19PM EDT | 100.00 | 1.53 | 0.55 | 2.20 | 0.00 | - | 11 | 21 | 30.40% |
| RSP260116P00110000 | 2024-03-11 3:09PM EDT | 110.00 | 1.93 | 1.85 | 2.15 | 0.00 | - | 2 | 2 | 25.64% |
| RSP260116P00115000 | 2023-11-29 1:28PM EDT | 115.00 | 3.60 | 0.35 | 3.80 | 0.00 | - | 2 | 5 | 27.95% |
| RSP260116P00120000 | 2024-04-12 1:13PM EDT | 120.00 | 2.98 | 1.55 | 2.15 | 0.00 | - | 1 | 2 | 21.40% |
| RSP260116P00125000 | 2024-03-19 10:57AM EDT | 125.00 | 3.15 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 23.54% |
| RSP260116P00130000 | 2024-05-07 9:30AM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RSP260116P00135000 | 2024-05-17 12:09PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RSP260116P00140000 | 2024-05-10 11:46AM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RSP260116P00144000 | 2024-05-10 11:26AM EDT | 144.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RSP260116P00150000 | 2024-04-24 9:57AM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RSP260116P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP260116P00154000 | 2024-05-09 2:28PM EDT | 154.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RSP260116P00155000 | 2024-03-20 3:26PM EDT | 155.00 | 7.54 | 9.10 | 10.10 | 0.00 | - | 5 | 6 | 18.74% |
| RSP260116P00156000 | 2024-04-19 3:26PM EDT | 156.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| RSP260116P00157000 | 2024-05-02 10:34AM EDT | 157.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RSP260116P00158000 | 2024-05-02 10:34AM EDT | 158.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RSP260116P00159000 | 2024-05-20 10:30AM EDT | 159.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RSP260116P00160000 | 2024-05-17 10:50AM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RSP260116P00161000 | 2023-12-26 1:15PM EDT | 161.00 | 12.85 | 10.00 | 15.00 | 0.00 | - | - | 1 | 21.37% |
| RSP260116P00162000 | 2024-04-30 3:31PM EDT | 162.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RSP260116P00165000 | 2024-05-21 9:35AM EDT | 165.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RSP260116P00175000 | 2024-05-10 12:31PM EDT | 175.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP260116P00180000 | 2024-01-29 10:48AM EDT | 180.00 | 23.00 | 18.50 | 20.90 | 0.00 | - | - | 1 | 15.26% |
© 2024 Yahoo. All rights reserved.