Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,397.29 -307.24 (-0.44%) CMC Crypto 200
1,443.98 -2.69 (-0.19%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117C00080000 | 2024-03-15 11:32AM EDT | 80.00 | 86.00 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 55.74% |
| RSP250117C00090000 | 2024-04-04 3:41PM EDT | 90.00 | 77.08 | 73.00 | 76.70 | 0.00 | - | 18 | 5 | 53.83% |
| RSP250117C00100000 | 2024-05-29 2:23PM EDT | 100.00 | 65.00 | 65.10 | 67.80 | 0.00 | - | 20 | 24 | 52.52% |
| RSP250117C00120000 | 2024-03-13 1:53PM EDT | 120.00 | 51.10 | 43.50 | 48.30 | 0.00 | - | 3 | 18 | 39.17% |
| RSP250117C00125000 | 2024-01-18 11:04AM EDT | 125.00 | 33.80 | 37.80 | 41.80 | 0.00 | - | 3 | 3 | 29.29% |
| RSP250117C00130000 | 2024-04-08 2:50PM EDT | 130.00 | 40.20 | 36.30 | 39.60 | 0.00 | - | 2 | 2 | 36.24% |
| RSP250117C00134000 | 2024-01-09 11:26AM EDT | 134.00 | 29.55 | 29.90 | 31.70 | 0.00 | - | - | 2 | 18.25% |
| RSP250117C00135000 | 2024-05-29 10:56AM EDT | 135.00 | 31.80 | 32.20 | 34.30 | 0.00 | - | 1 | 14 | 31.56% |
| RSP250117C00137000 | 2023-11-03 11:09AM EDT | 137.00 | 16.00 | 22.00 | 23.80 | 0.00 | - | 10 | 10 | 0.00% |
| RSP250117C00138000 | 2023-11-03 11:12AM EDT | 138.00 | 15.20 | 19.70 | 23.30 | 0.00 | - | 2 | 2 | 0.00% |
| RSP250117C00139000 | 2023-11-14 11:56AM EDT | 139.00 | 16.40 | 24.60 | 27.10 | 0.00 | - | 1 | 12 | 17.71% |
| RSP250117C00140000 | 2024-06-06 3:20PM EDT | 140.00 | 29.10 | 27.50 | 30.60 | 0.00 | - | 1 | 161 | 31.45% |
| RSP250117C00141000 | 2024-05-30 10:25AM EDT | 141.00 | 26.31 | 26.70 | 29.00 | 0.00 | - | 5 | 21 | 29.07% |
| RSP250117C00142000 | 2024-02-12 3:24PM EDT | 142.00 | 25.10 | 29.60 | 30.70 | 0.00 | - | 3 | 6 | 35.19% |
| RSP250117C00144000 | 2024-01-09 10:40AM EDT | 144.00 | 21.10 | 20.10 | 24.00 | 0.00 | - | 10 | 2 | 21.33% |
| RSP250117C00145000 | 2024-05-06 9:32AM EDT | 145.00 | 24.15 | 23.10 | 26.10 | 0.00 | - | 1 | 136 | 28.80% |
| RSP250117C00146000 | 2023-12-29 12:33PM EDT | 146.00 | 20.36 | 20.00 | 20.80 | 0.00 | - | 1 | 6 | 16.35% |
| RSP250117C00147000 | 2024-03-04 4:42PM EDT | 147.00 | 24.10 | 25.00 | 28.80 | 0.00 | - | 1 | 3 | 38.09% |
| RSP250117C00148000 | 2024-03-01 11:24AM EDT | 148.00 | 22.10 | 26.30 | 29.30 | 0.00 | - | 1 | 11 | 40.50% |
| RSP250117C00149000 | 2024-05-15 10:09AM EDT | 149.00 | 24.30 | 19.90 | 21.80 | 0.00 | - | 1 | 5 | 24.91% |
| RSP250117C00150000 | 2024-05-30 3:38PM EDT | 150.00 | 19.00 | 18.90 | 20.70 | 0.00 | - | 2 | 52 | 23.88% |
| RSP250117C00151000 | 2024-04-29 9:30AM EDT | 151.00 | 19.05 | 17.30 | 19.30 | 0.00 | - | 1 | 14 | 22.17% |
| RSP250117C00152000 | 2024-04-30 12:18PM EDT | 152.00 | 17.85 | 16.40 | 18.30 | 0.00 | - | 1 | 3 | 21.38% |
| RSP250117C00153000 | 2024-05-24 12:48PM EDT | 153.00 | 19.00 | 17.30 | 18.10 | 0.00 | - | 3 | 72 | 22.39% |
| RSP250117C00154000 | 2024-05-16 11:11AM EDT | 154.00 | 20.20 | 16.50 | 17.30 | 0.00 | - | 3 | 10 | 22.02% |
| RSP250117C00155000 | 2024-06-06 12:54PM EDT | 155.00 | 16.00 | 14.60 | 16.50 | 0.00 | - | 4 | 117 | 21.63% |
| RSP250117C00156000 | 2024-04-30 12:18PM EDT | 156.00 | 14.65 | 14.10 | 14.70 | 0.00 | - | 1 | 136 | 19.07% |
| RSP250117C00157000 | 2024-06-05 3:26PM EDT | 157.00 | 14.44 | 14.20 | 14.80 | 0.00 | - | 1 | 12 | 20.57% |
| RSP250117C00158000 | 2024-06-07 10:15AM EDT | 158.00 | 13.60 | 13.50 | 13.90 | 0.00 | - | 35 | 119 | 19.91% |
| RSP250117C00159000 | 2024-05-22 1:06PM EDT | 159.00 | 15.68 | 12.80 | 13.20 | 0.00 | - | 6 | 19 | 19.65% |
| RSP250117C00160000 | 2024-06-10 3:14PM EDT | 160.00 | 12.20 | 12.00 | 12.40 | -0.70 | -5.43% | 2 | 313 | 19.16% |
| RSP250117C00161000 | 2024-06-05 3:32PM EDT | 161.00 | 11.23 | 11.30 | 11.70 | 0.00 | - | 1 | 39 | 18.85% |
| RSP250117C00162000 | 2024-05-08 10:08AM EDT | 162.00 | 11.40 | 10.30 | 10.70 | 0.00 | - | 2 | 131 | 17.91% |
| RSP250117C00165000 | 2024-06-07 9:54AM EDT | 165.00 | 8.80 | 8.60 | 9.00 | 0.00 | - | 3 | 714 | 17.51% |
| RSP250117C00170000 | 2024-06-07 1:15PM EDT | 170.00 | 5.63 | 5.80 | 6.00 | -0.31 | -5.22% | 2 | 480 | 15.84% |
| RSP250117C00175000 | 2024-06-10 3:39PM EDT | 175.00 | 3.60 | 3.60 | 3.80 | -0.10 | -2.70% | 2 | 535 | 14.74% |
| RSP250117C00180000 | 2024-06-10 2:43PM EDT | 180.00 | 2.13 | 1.95 | 2.30 | -0.17 | -7.39% | 1 | 148 | 14.05% |
| RSP250117C00185000 | 2024-06-06 2:06PM EDT | 185.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 2 | 3,177 | 13.83% |
| RSP250117C00190000 | 2024-06-10 2:43PM EDT | 190.00 | 0.67 | 0.55 | 0.80 | -0.72 | -51.80% | 1 | 104 | 13.59% |
| RSP250117C00195000 | 2024-06-10 10:00AM EDT | 195.00 | 0.45 | 0.40 | 0.60 | -0.25 | -35.71% | 2 | 1,507 | 14.36% |
| RSP250117C00200000 | 2024-05-07 11:02AM EDT | 200.00 | 0.47 | 0.15 | 0.45 | 0.00 | - | 10 | 2,393 | 15.03% |
| RSP250117C00205000 | 2024-04-01 9:51AM EDT | 205.00 | 0.85 | 0.05 | 0.95 | 0.00 | - | 5 | 10 | 19.42% |
| RSP250117C00210000 | 2024-03-08 10:34AM EDT | 210.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 19.62% |
| RSP250117C00215000 | 2023-12-18 11:04AM EDT | 215.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 24.89% |
| RSP250117C00225000 | 2024-04-03 10:18AM EDT | 225.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 28.13% |
| RSP250117C00235000 | 2023-12-19 3:02PM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 30.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117P00070000 | 2024-06-07 3:51PM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 25 | 2,467 | 55.32% |
| RSP250117P00075000 | 2023-11-27 10:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| RSP250117P00080000 | 2023-10-20 11:12AM EDT | 80.00 | 0.69 | 0.25 | 0.85 | 0.00 | - | 2 | 4 | 50.07% |
| RSP250117P00090000 | 2024-05-21 3:50PM EDT | 90.00 | 0.20 | 0.10 | 0.00 | 0.00 | - | 17 | 58 | 12.50% |
| RSP250117P00095000 | 2024-01-10 10:30AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RSP250117P00100000 | 2023-12-15 12:51PM EDT | 100.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | 5 | 3 | 41.24% |
| RSP250117P00105000 | 2023-09-28 11:31AM EDT | 105.00 | 1.91 | 2.35 | 2.65 | 0.00 | - | 3 | 3 | 47.80% |
| RSP250117P00110000 | 2024-02-06 1:16PM EDT | 110.00 | 0.91 | 0.25 | 2.00 | 0.00 | - | 1 | 22 | 40.58% |
| RSP250117P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RSP250117P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 0.45 | 0.45 | 1.05 | 0.00 | - | 3 | 17 | 28.43% |
| RSP250117P00125000 | 2024-03-13 12:52PM EDT | 125.00 | 1.15 | 1.45 | 1.60 | 0.00 | - | 3 | 90 | 28.46% |
| RSP250117P00130000 | 2024-06-07 2:36PM EDT | 130.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 47 | 21.78% |
| RSP250117P00134000 | 2024-04-16 3:58PM EDT | 134.00 | 2.25 | 0.85 | 1.05 | 0.00 | - | 1 | 15 | 20.38% |
| RSP250117P00135000 | 2024-05-08 12:36PM EDT | 135.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 10 | 42 | 20.07% |
| RSP250117P00136000 | 2024-05-03 9:49AM EDT | 136.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 19.98% |
| RSP250117P00137000 | 2024-05-02 9:30AM EDT | 137.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 1 | 7 | 19.64% |
| RSP250117P00138000 | 2024-01-16 11:00AM EDT | 138.00 | 3.72 | 2.40 | 2.65 | 0.00 | - | 10 | 27 | 24.33% |
| RSP250117P00139000 | 2024-05-29 10:42AM EDT | 139.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 44 | 56 | 18.93% |
| RSP250117P00140000 | 2024-06-07 3:12PM EDT | 140.00 | 1.32 | 1.25 | 1.40 | 0.00 | - | 2 | 3,142 | 18.56% |
| RSP250117P00141000 | 2024-04-19 12:26PM EDT | 141.00 | 3.00 | 1.20 | 1.40 | 0.00 | - | 3 | 5 | 17.97% |
| RSP250117P00142000 | 2024-02-08 11:20AM EDT | 142.00 | 3.10 | 2.45 | 2.70 | 0.00 | - | 1 | 44 | 21.85% |
| RSP250117P00143000 | 2024-01-02 1:35PM EDT | 143.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 4 | 4 | 24.94% |
| RSP250117P00144000 | 2024-02-27 1:03PM EDT | 144.00 | 2.95 | 2.00 | 2.25 | 0.00 | - | 2 | 13 | 19.14% |
| RSP250117P00145000 | 2024-05-29 9:30AM EDT | 145.00 | 2.00 | 1.55 | 2.15 | 0.00 | - | 5 | 47 | 18.18% |
| RSP250117P00146000 | 2024-06-05 2:51PM EDT | 146.00 | 1.59 | 1.65 | 1.85 | 0.00 | - | 1 | 4 | 16.60% |
| RSP250117P00147000 | 2024-05-09 2:52PM EDT | 147.00 | 2.10 | 1.75 | 2.00 | 0.00 | - | 1 | 15 | 16.46% |
| RSP250117P00148000 | 2024-03-15 10:03AM EDT | 148.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 1 | 6 | 21.33% |
| RSP250117P00149000 | 2024-03-21 9:51AM EDT | 149.00 | 2.79 | 4.40 | 4.80 | 0.00 | - | 1 | 34 | 22.58% |
| RSP250117P00150000 | 2024-05-17 3:17PM EDT | 150.00 | 2.25 | 2.10 | 2.35 | +0.15 | +7.14% | 1 | 823 | 15.57% |
| RSP250117P00151000 | 2024-03-14 3:08PM EDT | 151.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 11 | 18 | 20.59% |
| RSP250117P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 2.22 | 2.40 | 3.00 | 0.00 | - | 1 | 3 | 15.95% |
| RSP250117P00153000 | 2024-04-25 3:50PM EDT | 153.00 | 4.10 | 2.55 | 2.80 | 0.00 | - | 3 | 70 | 14.75% |
| RSP250117P00154000 | 2024-04-26 2:28PM EDT | 154.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 1 | 24 | 14.55% |
| RSP250117P00155000 | 2024-05-29 10:08AM EDT | 155.00 | 3.56 | 2.85 | 3.20 | 0.00 | - | 8 | 98 | 14.31% |
| RSP250117P00156000 | 2024-04-17 11:43AM EDT | 156.00 | 6.38 | 2.75 | 3.00 | 0.00 | - | 1 | 26 | 13.12% |
| RSP250117P00157000 | 2024-05-10 2:13PM EDT | 157.00 | 3.61 | 3.20 | 3.60 | 0.00 | - | 1 | 13 | 13.75% |
| RSP250117P00158000 | 2024-06-03 3:54PM EDT | 158.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 1 | 102 | 13.42% |
| RSP250117P00159000 | 2024-05-23 11:23AM EDT | 159.00 | 3.65 | 3.70 | 4.00 | 0.00 | - | 1 | 9 | 13.06% |
| RSP250117P00160000 | 2024-06-04 1:22PM EDT | 160.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 1 | 3,087 | 12.88% |
| RSP250117P00161000 | 2024-05-29 11:00AM EDT | 161.00 | 5.20 | 4.20 | 4.50 | 0.00 | - | 1 | 24 | 12.45% |
| RSP250117P00162000 | 2024-05-14 2:28PM EDT | 162.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 10 | 34 | 12.19% |
| RSP250117P00165000 | 2024-06-10 10:33AM EDT | 165.00 | 5.90 | 5.50 | 5.90 | 0.00 | - | 7 | 374 | 11.52% |
| RSP250117P00170000 | 2024-05-30 1:17PM EDT | 170.00 | 8.60 | 7.70 | 9.30 | 0.00 | - | 1 | 0 | 12.51% |
| RSP250117P00175000 | 2024-05-29 3:29PM EDT | 175.00 | 12.50 | 11.00 | 12.10 | 0.00 | - | 1 | 18 | 10.98% |
| RSP250117P00180000 | 2024-02-21 11:02AM EDT | 180.00 | 19.65 | 12.10 | 16.50 | 0.00 | - | 1 | 1 | 11.98% |
| RSP250117P00200000 | 2024-03-08 2:38PM EDT | 200.00 | 35.10 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 18.15% |
| RSP250117P00205000 | 2024-03-25 10:31AM EDT | 205.00 | 38.50 | 41.50 | 44.10 | 0.00 | - | 1 | 0 | 30.10% |
© 2024 Yahoo. All rights reserved.