$31.74
-2.01-5.96%
At close: -
$31.80
0.060.19%
After Hours: 7:59 PM EDT
Comments
Loading...
IonQ (NYSE:IONQ) Stock, Option Chain
Option chain shows key data for IonQ's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for IonQ.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid14.45
Ask16.75
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price16.08Feb 20, 2025
Change
00%
Bid13.9
Ask14.45
volume0
Intrest24
Strike
17.5
17.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest688
Last Price15.65Feb 20, 2025
Change
00%
Bid13.5
Ask14.05
volume0
Intrest1
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask13.8
volume0
Intrest0
Strike
19
19
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest16
Last Price11.78Feb 21, 2025
Change
2.3216.45%
Bid11.6
Ask12
volume3
Intrest604
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4139
Last Price-
Change
-
Bid10.45
Ask12
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9.45
Ask9.95
volume0
Intrest0
Strike
22
22
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price9.35Feb 21, 2025
Change
2.2519.4%
Bid9.05
Ask9.4
volume2
Intrest59
Strike
22.5
22.5
Last Price0.06Feb 21, 2025
Change
0.03100%
Bid-
Ask0.01
volume5
Intrest1360
Last Price-
Change
-
Bid8.5
Ask8.95
volume0
Intrest0
Strike
23
23
Last Price0.08Feb 21, 2025
Change
-
Bid-
Ask0.21
volume3
Intrest0
Last Price-
Change
-
Bid7.35
Ask8
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.38Feb 21, 2025
Change
0.77.71%
Bid6.2
Ask7.05
volume30
Intrest278
Strike
25
25
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest6952
Last Price-
Change
-
Bid5.35
Ask6
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price7.85Feb 19, 2025
Change
00%
Bid4.45
Ask5
volume0
Intrest0
Strike
27
27
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price7.5Feb 20, 2025
Change
00%
Bid2.76
Ask5.25
volume0
Intrest1
Strike
28
28
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.14
volume3
Intrest52
Last Price3.8Feb 21, 2025
Change
1.3526.21%
Bid2.55
Ask3.25
volume1
Intrest51
Strike
29
29
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest831
Last Price1.75Feb 21, 2025
Change
2.255.7%
Bid1.53
Ask1.93
volume450
Intrest2130
Strike
30
30
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1760
Intrest7774
Last Price0.91Feb 21, 2025
Change
2.3472%
Bid0.58
Ask0.86
volume464
Intrest241
Strike
31
31
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1425
Intrest1682
Last Price0.06Feb 21, 2025
Change
1.8796.89%
Bid-
Ask0.01
volume1778
Intrest287
Strike
32
32
Last Price0.3Feb 21, 2025
Change
0.1266.67%
Bid0.18
Ask1
volume3110
Intrest881
Last Price0.01Feb 21, 2025
Change
1.1999.17%
Bid-
Ask0.01
volume2219
Intrest790
Strike
33
33
Last Price1.28Feb 21, 2025
Change
0.81172.34%
Bid1.02
Ask1.38
volume972
Intrest1432
Last Price0.01Feb 21, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume2079
Intrest1423
Strike
34
34
Last Price2.25Feb 21, 2025
Change
1.31139.36%
Bid1.8
Ask2.63
volume681
Intrest1040
Last Price0.01Feb 21, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume3612
Intrest2679
Strike
35
35
Last Price3.28Feb 21, 2025
Change
1.6398.79%
Bid3.15
Ask4.1
volume966
Intrest3500
Last Price0.01Feb 21, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume923
Intrest628
Strike
35.5
35.5
Last Price3.68Feb 21, 2025
Change
1.676.92%
Bid2.71
Ask4.05
volume50
Intrest251
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume569
Intrest1554
Strike
36
36
Last Price4.32Feb 21, 2025
Change
1.9582.28%
Bid4
Ask5.2
volume77
Intrest528
Last Price0.02Feb 21, 2025
Change
0.1487.5%
Bid-
Ask0.01
volume539
Intrest517
Strike
36.5
36.5
Last Price4.51Feb 21, 2025
Change
1.7161.07%
Bid4
Ask5.25
volume76
Intrest632
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume346
Intrest625
Strike
37
37
Last Price5.24Feb 21, 2025
Change
2.2273.51%
Bid4.65
Ask5.4
volume47
Intrest338
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume133
Intrest1152
Strike
37.5
37.5
Last Price5.74Feb 21, 2025
Change
1.9852.66%
Bid5.15
Ask7
volume38
Intrest249
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume281
Intrest1470
Strike
38
38
Last Price6.27Feb 21, 2025
Change
2.1150.72%
Bid5.75
Ask7.3
volume148
Intrest606
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume43
Intrest370
Strike
38.5
38.5
Last Price6.57Feb 21, 2025
Change
1.7335.74%
Bid5.25
Ask7.1
volume25
Intrest552
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume55
Intrest585
Strike
39
39
Last Price6.98Feb 21, 2025
Change
1.7332.95%
Bid5.8
Ask8.15
volume39
Intrest367
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume12
Intrest194
Strike
39.5
39.5
Last Price7.84Feb 21, 2025
Change
2.1136.82%
Bid7.05
Ask8.3
volume55
Intrest239
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume383
Intrest4642
Strike
40
40
Last Price8.1Feb 21, 2025
Change
1.9130.86%
Bid7.05
Ask8.65
volume226
Intrest2264
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume100
Intrest572
Strike
40.5
40.5
Last Price8.8Feb 21, 2025
Change
2.437.5%
Bid7.2
Ask9.1
volume16
Intrest137
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume86
Intrest771
Strike
41
41
Last Price9.41Feb 21, 2025
Change
2.1128.9%
Bid8.5
Ask9.8
volume59
Intrest192
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest1070
Strike
41.5
41.5
Last Price9.88Feb 21, 2025
Change
2.1828.31%
Bid8.65
Ask10.95
volume5
Intrest24
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume60
Intrest2534
Strike
42
42
Last Price10.35Feb 21, 2025
Change
2.2327.46%
Bid8.75
Ask10.6
volume23
Intrest243
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest629
Strike
42.5
42.5
Last Price10.85Feb 21, 2025
Change
2.1524.71%
Bid9.8
Ask11.15
volume8
Intrest232
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.01
volume39
Intrest594
Strike
43
43
Last Price10.1Feb 21, 2025
Change
0.11%
Bid10.6
Ask12.45
volume9
Intrest48
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest286
Strike
43.5
43.5
Last Price9.05Feb 21, 2025
Change
0.688.12%
Bid10
Ask12.5
volume4
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest471
Strike
44
44
Last Price12.2Feb 21, 2025
Change
1.5314.34%
Bid10.6
Ask13.2
volume1
Intrest10
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest159
Strike
44.5
44.5
Last Price10.66Feb 20, 2025
Change
00%
Bid11.25
Ask13.5
volume0
Intrest29
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest3409
Strike
45
45
Last Price13.58Feb 21, 2025
Change
2.8326.33%
Bid12.1
Ask13.65
volume35
Intrest353
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest237
Strike
45.5
45.5
Last Price5.36Feb 07, 2025
Change
00%
Bid12
Ask14.7
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume22
Intrest408
Strike
46
46
Last Price12.05Feb 18, 2025
Change
00%
Bid13
Ask16.1
volume0
Intrest10
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest52
Strike
46.5
46.5
Last Price7.83Feb 11, 2025
Change
00%
Bid13.6
Ask15.8
volume0
Intrest1
Last Price0.1Feb 21, 2025
Change
0.08400%
Bid-
Ask0.2
volume12
Intrest460
Strike
47
47
Last Price7.8Feb 11, 2025
Change
00%
Bid13.5
Ask16.9
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.74
volume5
Intrest23
Strike
47.5
47.5
Last Price14.58Feb 20, 2025
Change
00%
Bid14
Ask17.3
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest206
Strike
48
48
Last Price10.2Feb 12, 2025
Change
00%
Bid14.5
Ask17.8
volume0
Intrest0
Last Price0.13Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
48.5
48.5
Last Price14.79Feb 20, 2025
Change
00%
Bid15
Ask18.4
volume0
Intrest0
Last Price0.14Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Strike
49
49
Last Price15.22Feb 20, 2025
Change
00%
Bid16.1
Ask18.3
volume0
Intrest2
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid16
Ask19.4
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume14
Intrest5207
Strike
50
50
Last Price18.07Feb 21, 2025
Change
1.37.75%
Bid16.65
Ask18.75
volume23
Intrest177
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest25
Strike
51
51
Last Price-
Change
-
Bid17.5
Ask20.9
volume0
Intrest0
Last Price0.67Feb 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest11
Strike
52
52
Last Price10.5Feb 05, 2025
Change
00%
Bid18.5
Ask21.95
volume0
Intrest0
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
53
53
Last Price-
Change
-
Bid19.5
Ask23
volume0
Intrest0
Last Price0.06Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Strike
54
54
Last Price21.26Feb 21, 2025
Change
9.5681.71%
Bid20.5
Ask24
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1748
Strike
55
55
Last Price20.37Feb 19, 2025
Change
00%
Bid22
Ask23.95
volume0
Intrest85
Last Price0.11Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
56
56
Last Price-
Change
-
Bid22.5
Ask25
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest130
Strike
57
57
Last Price-
Change
-
Bid23.5
Ask27.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid24.5
Ask28.05
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest3
Strike
59
59
Last Price-
Change
-
Bid25.5
Ask29.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6239
Strike
60
60
Last Price22.15Feb 13, 2025
Change
00%
Bid26.6
Ask29.8
volume0
Intrest51
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest575
Strike
65
65
Last Price37.1Jan 08, 2025
Change
00%
Bid31.9
Ask34.7
volume0
Intrest22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1963
Strike
70
70
Last Price29.7Feb 05, 2025
Change
00%
Bid37.1
Ask39.6
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest896
Strike
75
75
Last Price33.75Jan 22, 2025
Change
00%
Bid42.1
Ask44.55
volume0
Intrest0