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.

XSP – iShares Core S&P 500 Index ETF (CAD-Hedged)

Last update: December 12, 2025 at 3:42 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 12.13%
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: 4,842
Volume: 0
Open interest: 7,097
Volume: 0
December 19, 2025 0 0 26.90 0 95 0 44.00 0 0 0.15 0 120 0
December 19, 2025 0 0 24.90 0 70 0 46.00 0 0 0.15 0 2 0
December 19, 2025 0 0 22.90 0 50 0 48.00 0 0 0.15 0 2 0
December 19, 2025 0 0 20.90 0 87 0 50.00 0 0 0.15 0 4 0
December 19, 2025 0 0 15.90 0 21 0 55.00 0 0 0.15 0 9 0
December 19, 2025 0 0 10.90 0 0 0 60.00 0 0 0.15 0 46 0
December 19, 2025 0 0 10.40 0 0 0 60.50 0 0 0.15 0 0 0
December 19, 2025 0 0 10.15 0 0 0 60.75 0 0 0.15 0 0 0
December 19, 2025 0 0 9.90 0 0 0 61.00 0 0 0.15 0 0 0
December 19, 2025 0 0 9.65 0 0 0 61.25 0 0 0.15 0 0 0
December 19, 2025 0 0 9.40 0 0 0 61.50 0 0 0.15 0 1 0
December 19, 2025 0 0 9.15 0 0 0 61.75 0 0 0.15 0 0 0
December 19, 2025 0 0 8.90 0 0 0 62.00 0 0 0.15 0 0 0
December 19, 2025 0 0 8.65 0 0 0 62.25 0 0 0.15 0 0 0
December 19, 2025 0 0 8.40 0 0 0 62.50 0 0 0.15 0 2 0
December 19, 2025 0 0 8.15 0 0 0 62.75 0 0 0.15 0 0 0
December 19, 2025 0 0 7.90 0 0 0 63.00 0 0 0.15 0 0 0
December 19, 2025 0 0 7.65 0 0 0 63.25 0 0 0.15 0 0 0
December 19, 2025 0 0 7.40 0 2 0 63.50 0 0 0.15 0 16 0
December 19, 2025 0 0 7.15 0 0 0 63.75 0 0 0.15 0 0 0
December 19, 2025 0 0 6.90 0 31 0 64.00 0 0 0.15 0 20 0
December 19, 2025 0 0 6.65 0 1 0 64.25 0 0 0.15 0 0 0
December 19, 2025 0 0 6.40 0 10 0 64.50 0 0 0.15 0 6 0
December 19, 2025 0 0 6.15 0 0 0 64.75 0 0 0.15 0 0 0
December 19, 2025 0 0 5.90 0 113 0 65.00 0 0 0.15 0 53 0
December 19, 2025 0 0 5.65 0 0 0 65.25 0 0 0.15 0 0 0
December 19, 2025 0 0 5.40 0 0 0 65.50 0 0 0.15 0 34 0
December 19, 2025 0 0 5.15 0 14 0 65.75 0 0 0.15 0 0 0
December 19, 2025 0 0 4.95 0 1 0 66.00 0 0 0.15 0 906 0
December 19, 2025 0 0 4.70 0 0 0 66.25 0 0 0.15 0 0 0
December 19, 2025 0 0 4.45 0 0 0 66.50 0 0 0.17 0 0 0
December 19, 2025 0 0 4.20 0 0 0 66.75 0 0 0.17 0 4 0
December 19, 2025 0 0 3.95 0 0 0 67.00 0 0 0.19 0 0 0
December 19, 2025 0 0 3.70 0 0 0 67.25 0 0 0.19 0 0 0
December 19, 2025 0 0 3.45 0 10 0 67.50 0 0 0.19 0 66 0
December 19, 2025 0 0 3.20 0 0 0 67.75 0 0 0.17 0 29 0
December 19, 2025 0 0 2.95 0 10 0 68.00 0 0 0.19 0 11 0
December 19, 2025 0 0 2.70 0 24 0 68.25 0 0 0.19 0 25 0
December 19, 2025 0 0 2.50 0 24 0 68.50 0 0 0.20 0 10 0
December 19, 2025 0 0 2.25 0 10 0 68.75 0 0 0.21 0 120 0
December 19, 2025 0 0 2.00 0 8 0 69.00 0 0 0.23 0 27 0
December 19, 2025 0 0 1.80 0 0 0 69.25 0 0 0.25 0 79 0
December 19, 2025 0 0 1.55 0 3 0 69.50 0 0 0.29 0 0 0
December 19, 2025 0 0 1.35 0 0 0 69.75 0 0 0.34 0 2 0
December 19, 2025 0 0 1.15 0 76 0 70.00 0 0 0.39 0 41 0
December 19, 2025 0 0 0.95 0 4 0 70.25 0 0 0.45 0 0 0
December 19, 2025 0 0 0.80 0 0 0 70.50 0 0 0.55 0 0 0
December 19, 2025 0 0 0.60 0 1 0 70.75 0 0 0.70 0 0 0
December 19, 2025 0 0 0.50 0 20 0 71.00 0 0 0.80 0 0 0
December 19, 2025 0 0 0.40 0 24 0 71.25 0 0 0.95 0 3 0
December 19, 2025 0 0 0.35 0 1 0 71.50 0 0 1.15 0 0 0
December 19, 2025 0 0 0.29 0 15 0 71.75 0 0 1.30 0 0 0
December 19, 2025 0 0 0.22 0 0 0 72.00 0 0 1.50 0 0 0
December 19, 2025 0 0 0.14 0 16 0 75.00 0 7.50 4.45 0 2 0
December 19, 2025 0 0 0.15 0 5 0 80.00 0 0 9.45 0 0 0
January 16, 2026 0 0 7.95 0 0 0 63.00 0 0 0.24 0 26 0
January 16, 2026 0 0 7.70 0 0 0 63.25 0 0 0.24 0 115 0
January 16, 2026 0 0 7.45 0 0 0 63.50 0 0 0.25 0 0 0
January 16, 2026 0 0 7.20 0 0 0 63.75 0 0 0.24 0 0 0
January 16, 2026 0 0 6.90 0 964 0 64.00 0 0 0.26 0 10 0
January 16, 2026 0 0 6.70 0 0 0 64.25 0 0 0.27 0 30 0
January 16, 2026 0 0 6.45 0 0 0 64.50 0 0 0.28 0 0 0
January 16, 2026 0 0 6.25 0 0 0 64.75 0 0 0.29 0 0 0
January 16, 2026 0 0 6.00 0 0 0 65.00 0 0 0.30 0 31 0
January 16, 2026 0 0 5.75 0 1 0 65.25 0 0 0.31 0 29 0
January 16, 2026 0 0 5.50 0 0 0 65.50 0 0 0.33 0 0 0
January 16, 2026 0 0 5.25 0 0 0 65.75 0 0 0.34 0 0 0
January 16, 2026 0 0 4.95 0 0 0 66.00 0 0 0.36 0 12 0
January 16, 2026 0 0 4.80 0 0 0 66.25 0 0 0.38 0 0 0
January 16, 2026 0 0 4.55 0 0 0 66.50 0 0 0.39 0 3 0
January 16, 2026 0 0 4.30 0 0 0 66.75 0 0 0.43 0 0 0
January 16, 2026 0 0 4.05 0 0 0 67.00 0 0 0.45 0 11 0
January 16, 2026 0 0 3.85 0 0 0 67.25 0 0 0.45 0 0 0
January 16, 2026 0 0 3.60 0 0 0 67.50 0 0 0.55 0 0 0
January 16, 2026 0 0 3.40 0 0 0 67.75 0 0 0.55 0 27 0
January 16, 2026 0 0 3.15 0 21 0 68.00 0 0 0.60 0 65 0
January 16, 2026 0 0 2.95 0 0 0 68.25 0 0 0.65 0 8 0
January 16, 2026 0 0 2.70 0 0 0 68.50 0 0 0.65 0 0 0
January 16, 2026 0 0 2.50 0 10 0 68.75 0 0 0.70 0 0 0
January 16, 2026 0 0 2.30 0 0 0 69.00 0 0 0.75 0 8 0
January 16, 2026 0 0 2.05 0 5 0 69.25 0 0 0.85 0 5 0
January 16, 2026 0 0 1.85 0 151 0 69.50 0 0 0.90 0 0 0
January 16, 2026 0 0 1.70 0 0 0 69.75 0 0 0.95 0 0 0
January 16, 2026 0 0 1.50 0 12 0 70.00 0.22 0 1.05 0 8 0
January 16, 2026 0 0 1.35 0 7 0 70.25 0 0 1.15 0 0 0
January 16, 2026 0 0 1.20 0 10 0 70.50 0 0 1.25 0 6 0
January 16, 2026 0 0 1.00 0 0 0 70.75 0 0 1.35 0 0 0
January 16, 2026 0 0 0.90 0 0 0 71.00 0 0 1.50 0 0 0
January 16, 2026 0 0 0.80 0 0 0 71.25 0 0 1.60 0 0 0
January 16, 2026 0 0 0.70 0 9 0 71.50 0 0 1.75 0 3 0
January 16, 2026 0 0 0.60 0 0 0 71.75 0 0 1.95 0 0 0
January 16, 2026 0 0 0.50 0 0 0 72.00 0 0 2.10 0 20 0
February 20, 2026 0 0 6.65 0 0 0 64.50 0 0 0.65 0 10 0
February 20, 2026 0 0 6.45 0 41 0 64.75 0 0 0.70 0 0 0
February 20, 2026 0 0 6.20 0 0 0 65.00 0 0 0.70 0 5 0
February 20, 2026 0 0 6.00 0 0 0 65.25 0 0 0.75 0 0 0
February 20, 2026 0 0 6.00 0 0 0 65.50 0 0 0.75 0 2 0
February 20, 2026 0 0 5.60 0 0 0 65.75 0 0 0.80 0 0 0
February 20, 2026 0 0 5.40 0 0 0 66.00 0 0 0.80 0 0 0
February 20, 2026 0 0 5.15 0 0 0 66.25 0 0 0.85 0 0 0
February 20, 2026 0 0 4.95 0 0 0 66.50 0 0 0.90 0 0 0
February 20, 2026 0 0 4.75 0 0 0 66.75 0 0 0.90 0 0 0
February 20, 2026 0 0 4.50 0 0 0 67.00 0 0 0.95 0 0 0
February 20, 2026 0 0 4.25 0 0 0 67.25 0 0 1.00 0 0 0
February 20, 2026 0 0 4.05 0 0 0 67.50 0 0 1.00 0 0 0
February 20, 2026 0 0 3.85 0 0 0 67.75 0 0 1.10 0 6 0
February 20, 2026 0 0 3.65 0 0 0 68.00 0 0 1.10 0 0 0
February 20, 2026 0 0 3.45 0 0 0 68.25 0 0 1.15 0 0 0
February 20, 2026 0 0 3.25 0 30 0 68.50 0 0 1.20 0 0 0
February 20, 2026 0 0 3.05 0 5 0 68.75 0 0 1.30 0 5 0
February 20, 2026 0 0 2.85 0 21 0 69.00 0 0 1.30 0 0 0
February 20, 2026 0 0 2.85 0 30 0 69.25 0 0 1.40 0 0 0
February 20, 2026 0 0 2.40 0 5 0 69.50 0 0 1.50 0 30 0
February 20, 2026 0 0 2.20 0 10 0 69.75 0 0 1.50 0 10 0
February 20, 2026 0 0 2.10 0 0 0 70.00 0 0 1.60 0 0 0
February 20, 2026 0 0 1.90 0 0 0 70.25 0 0 1.70 0 0 0
February 20, 2026 0 0 1.70 0 0 0 70.50 0 0 1.80 0 0 0
February 20, 2026 0 0 1.60 0 0 0 70.75 0 0 1.90 0 0 0
February 20, 2026 0 0 1.50 0 0 0 71.00 0 0 2.00 0 1 0
February 20, 2026 0 0 1.30 0 0 0 71.25 0 0 2.10 0 0 0
February 20, 2026 0 0 1.20 0 0 0 71.50 0 0 2.30 0 0 0
February 20, 2026 0 0 1.10 0 0 0 71.75 0 0 2.40 0 0 0
February 20, 2026 0 0 1.00 0 0 0 72.00 0 0 2.85 0 0 0
March 20, 2026 0 0 40.95 0 106 0 30.00 0 0.03 0.03 0 732 0
March 20, 2026 0 0 35.95 0 20 0 35.00 0 0.02 0.02 0 383 0
March 20, 2026 0 0 30.95 0 108 0 40.00 0 0.07 0.06 0 296 0
March 20, 2026 0 0 26.95 0 30 0 44.00 0 0 0.30 0 10 0
March 20, 2026 0 0 25.95 0 61 0 45.00 0 0.10 0.08 0 335 0
March 20, 2026 0 0 24.95 0 80 0 46.00 0 0 0.32 0 10 0
March 20, 2026 0 0 23.00 0 10 0 48.00 0 0 0.35 0 0 0
March 20, 2026 0 21.50 21.00 0 106 0 50.00 0 0.18 0.18 0 149 0
March 20, 2026 0 16.60 16.05 0 18 0 55.00 0 0 0.45 0 274 0
March 20, 2026 0 0 11.15 0 69 0 60.00 0 0 0.55 0 126 0
March 20, 2026 6.10 0 6.55 0 10 0 65.00 0 0 0.95 0 14 0
March 20, 2026 0 0 5.25 0 0 0 66.50 0 0 1.15 0 0 0
March 20, 2026 0 0 5.05 0 0 0 66.75 0 0 1.20 0 0 0
March 20, 2026 0 0 4.85 0 5 0 67.00 0 0 1.25 0 30 0
March 20, 2026 0 0 4.65 0 0 0 67.25 0 0 1.30 0 0 0
March 20, 2026 0 0 4.45 0 5 0 67.50 0 0 1.35 0 10 0
March 20, 2026 0 0 4.20 0 10 0 67.75 0 0 1.35 0 10 0
March 20, 2026 0 0 4.05 0 10 0 68.00 0 0 1.45 0 11 0
March 20, 2026 0 0 3.85 0 10 0 68.25 0 0 1.50 0 10 0
March 20, 2026 0 0 3.65 0 45 0 68.50 0 0 1.55 0 25 0
March 20, 2026 0 0 3.45 0 0 0 68.75 0 0 1.60 0 0 0
March 20, 2026 0 0 3.25 0 25 0 69.00 0 0 1.70 0 25 0
March 20, 2026 0 0 3.15 0 1 0 69.25 0 0 1.75 0 0 0
March 20, 2026 0 0 2.95 0 0 0 69.50 0 0 1.80 0 0 0
March 20, 2026 0 0 2.80 0 15 0 69.75 0 0 1.90 0 15 0
March 20, 2026 0 0 2.50 0 24 0 70.00 0 0 2.00 0 49 0
March 20, 2026 0 0 2.30 0 10 0 70.25 0 0 2.10 0 11 0
March 20, 2026 0 0 2.20 0 25 0 70.50 0 0 2.20 0 0 0
March 20, 2026 0 0 2.00 0 0 0 70.75 0 0 2.30 0 0 0
March 20, 2026 0 0 1.90 0 0 0 71.00 0 0 2.40 0 0 0
March 20, 2026 0 0 1.85 0 0 0 71.25 0 0 2.50 0 0 0
March 20, 2026 0 0 1.60 0 0 0 71.50 0 0 2.80 0 0 0
March 20, 2026 0 0 1.50 0 0 0 71.75 0 0 2.85 0 0 0
March 20, 2026 0 0 1.40 0 0 0 72.00 0 0 2.95 0 0 0
March 20, 2026 0 0.45 0.45 0 3 0 75.00 0 0 5.10 0 294 0
March 20, 2026 0 0 0.21 0 0 0 80.00 0 0 9.85 0 90 0
March 20, 2026 0 0 0.21 0 0 0 85.00 0 0 14.85 0 0 0
April 17, 2026 0 0 5.60 0 0 0 66.50 0 0 1.40 0 0 0
April 17, 2026 0 0 5.40 0 0 0 66.75 0 0 1.45 0 0 0
April 17, 2026 0 0 5.20 0 0 0 67.00 0 0 1.50 0 0 0
April 17, 2026 0 0 5.00 0 0 0 67.25 0 0 1.55 0 0 0
April 17, 2026 0 0 4.80 0 0 0 67.50 0 0 1.60 0 0 0
April 17, 2026 0 0 4.60 0 0 0 67.75 0 0 1.70 0 25 0
April 17, 2026 0 0 4.45 0 1 0 68.00 0 0 1.70 0 0 0
April 17, 2026 0 0 4.25 0 0 0 68.25 0 0 1.80 0 0 0
April 17, 2026 0 0 4.05 0 0 0 68.50 0 0 1.80 0 0 0
April 17, 2026 0 0 3.85 0 0 0 68.75 0 0 1.90 0 0 0
April 17, 2026 0 0 3.65 0 0 0 69.00 0 0 2.00 0 0 0
April 17, 2026 0 0 3.55 0 0 0 69.25 0 0 2.25 0 1 0
April 17, 2026 0 0 3.35 0 0 0 69.50 0 0 2.35 0 0 0
April 17, 2026 0 0 3.15 0 0 0 69.75 0 0 2.20 0 0 0
April 17, 2026 0 0 3.00 0 5 0 70.00 0 2.85 2.30 0 5 0
April 17, 2026 0 0 2.85 0 5 0 70.25 0 0 2.40 0 5 0
April 17, 2026 0 0 2.75 0 10 0 70.50 0 0 2.50 0 10 0
April 17, 2026 0 0 2.40 0 0 0 70.75 0 0 2.80 0 0 0
April 17, 2026 0 0 2.30 0 0 0 71.00 0 0 2.85 0 0 0
April 17, 2026 0 0 2.35 0 0 0 71.25 0 0 2.85 0 3 0
April 17, 2026 0 0 2.00 0 0 0 71.50 0 0 2.95 0 0 0
April 17, 2026 0 0 1.90 0 0 0 71.75 0 0 3.10 0 0 0
April 17, 2026 0 0 1.95 0 0 0 72.00 0 0 3.25 0 0 0
May 15, 2026 0 0 5.90 0 0 0 66.50 0 0 1.70 0 0 0
May 15, 2026 0 0 5.70 0 0 0 66.75 0 0 1.70 0 0 0
May 15, 2026 0 0 5.55 0 0 0 67.00 0 0 1.80 0 0 0
May 15, 2026 0 0 5.35 0 0 0 67.25 0 0 1.80 0 0 0
May 15, 2026 0 0 5.15 0 0 0 67.50 0 0 1.90 0 0 0
May 15, 2026 0 0 4.95 0 0 0 67.75 0 0 1.90 0 0 0
May 15, 2026 0 0 4.80 0 1 0 68.00 0 0 2.00 0 0 0
May 15, 2026 0 0 4.60 0 0 0 68.25 0 0 2.00 0 0 0
May 15, 2026 0 0 4.45 0 0 0 68.50 0 0 2.10 0 0 0
May 15, 2026 0 0 4.25 0 0 0 68.75 0 0 2.20 0 0 0
May 15, 2026 0 0 4.05 0 0 0 69.00 0 0 2.20 0 0 0
May 15, 2026 0 0 3.90 0 0 0 69.25 0 0 2.30 0 0 0
May 15, 2026 0 0 3.70 0 0 0 69.50 0 0 2.40 0 0 0
May 15, 2026 0 0 3.55 0 0 0 69.75 0 0 2.50 0 0 0
May 15, 2026 0 0 3.40 0 0 0 70.00 0 0 2.85 0 0 0
May 15, 2026 0 0 3.25 0 0 0 70.25 0 0 2.85 0 0 0
May 15, 2026 0 0 3.10 0 0 0 70.50 0 0 2.85 0 0 0
May 15, 2026 0 0 2.95 0 0 0 70.75 0 0 2.95 0 0 0
May 15, 2026 0 0 2.85 0 0 0 71.00 0 0 3.05 0 0 0
May 15, 2026 0 0 2.50 0 0 0 71.25 0 0 3.20 0 0 0
May 15, 2026 0 0 2.40 0 0 0 71.50 0 0 3.30 0 0 0
May 15, 2026 0 0 2.20 0 0 0 71.75 0 0 3.40 0 0 0
June 19, 2026 0 0 23.10 0 0 0 48.00 0 0 0.49 0 2 0
June 19, 2026 0 0 21.20 0 0 0 50.00 0 0 0.55 0 0 0
June 19, 2026 0 0 16.40 0 3 0 55.00 0 0 0.65 0 25 0
June 19, 2026 0 0 11.75 0 1 0 60.00 0 0 1.05 0 10 0
June 19, 2026 0 0 7.45 0 12 0 65.00 0 0 1.70 0 50 0
June 19, 2026 0 0 3.85 0 35 0 70.00 0 0 3.00 0 4 0
June 19, 2026 0 0 1.20 0 0 0 75.00 0 0 5.60 0 0 0
June 19, 2026 0 0 0.43 0 0 0 80.00 0 0 9.90 0 0 0
June 19, 2026 0 0 0.27 0 12 0 85.00 0 0 14.85 0 0 0
September 18, 2026 0 0 21.55 0 0 0 50.00 0 0 0.75 0 0 0
September 18, 2026 12.50 17.90 16.60 0 23 0 55.00 0 0 1.05 0 30 0
September 18, 2026 10.00 0 12.40 0 48 0 60.00 0 0 1.55 0 164 0
September 18, 2026 0 0 8.35 0 33 0 65.00 0 0 2.40 0 54 0
September 18, 2026 0 5.50 4.70 0 5 0 70.00 0 0 3.80 0 25 0
September 18, 2026 0 0 1.90 0 0 0 75.00 0 0 6.35 0 1 0
September 18, 2026 0 0 0.70 0 0 0 80.00 0 0 10.10 0 3 0
September 18, 2026 0 0 0.39 0 2 0 85.00 0 0 14.95 0 0 0
March 19, 2027 0 31.40 31.40 0 693 0 40.00 0 0.40 0.40 0 575 0
March 19, 2027 0 26.75 26.75 0 70 0 45.00 0 0.65 0.65 0 171 0
March 19, 2027 0 0 22.35 0 84 0 50.00 0 1.05 1.05 0 83 0
March 19, 2027 11.30 14.00 13.70 0 164 0 60.00 0 6.10 2.30 0 24 0
March 19, 2027 0 0 6.50 0 253 0 70.00 0 0 5.00 0 13 0
March 19, 2027 1.00 5.00 1.60 0 126 0 80.00 0 0 10.70 0 3 0
March 19, 2027 0 0 0.29 0 11 0 90.00 0 0 20.00 0 0 0
March 17, 2028 0 0 32.40 0 39 0 40.00 0 0.90 0.90 0 262 0
March 17, 2028 0 0 28.05 0 18 0 45.00 0.65 1.25 1.25 0 138 0
March 17, 2028 0 0 23.80 0 1 0 50.00 0 1.75 1.75 0 141 0
March 17, 2028 0 0 15.90 0 45 0 60.00 0 3.45 3.45 0 108 0
March 17, 2028 0 21.00 9.00 0 3 0 70.00 0 0 6.65 0 0 0
March 17, 2028 0 0 3.80 0 100 0 80.00 0 0 12.10 0 0 0
March 17, 2028 0 0 1.20 0 50 0 90.00 0 0 20.10 0 0 0
March 16, 2029 0 0 25.30 0 11 0 50.00 0 2.55 2.55 0 55 0
March 16, 2029 0 0 17.80 0 5 0 60.00 0.05 0 4.60 0 70 0
March 16, 2029 6.80 0 11.00 0 69 0 70.00 0.15 0 7.70 0 0 0
March 16, 2029 3.25 0 5.70 0 9 0 80.00 0 0 12.75 0 2 0
March 16, 2029 0 0 2.30 0 11 0 90.00 0 0 20.40 0 0 0