$28.90
0.511.80%
At close: -
$28.63
-0.27-0.93%
After Hours: Apr 25, 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
-
Bid20.75
Ask23.35
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.95
Ask20.8
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price15Mar 25, 2025
Change
00%
Bid15.8
Ask18.25
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask17.5
volume0
Intrest0
Strike
12
12
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Last Price-
Change
-
Bid15.55
Ask16.25
volume0
Intrest0
Strike
13
13
Last Price0.25Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid13.6
Ask15.3
volume0
Intrest0
Strike
14
14
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price10.7Apr 22, 2025
Change
00%
Bid12.65
Ask14.25
volume0
Intrest38
Strike
15
15
Last Price0.03Apr 25, 2025
Change
0.0770%
Bid0.01
Ask0.03
volume12
Intrest284
Last Price6.63Mar 28, 2025
Change
00%
Bid11.95
Ask13.6
volume0
Intrest6
Strike
16
16
Last Price0.03Apr 25, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest2822
Last Price-
Change
-
Bid10.35
Ask14.45
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Last Price8.9Apr 11, 2025
Change
00%
Bid11.4
Ask12.3
volume0
Intrest11
Strike
17
17
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest851
Last Price-
Change
-
Bid10.15
Ask11.75
volume0
Intrest0
Strike
17.5
17.5
Last Price0.1Apr 21, 2025
Change
00%
Bid0.01
Ask1.29
volume0
Intrest6
Last Price6.45Apr 21, 2025
Change
00%
Bid9.7
Ask12.1
volume0
Intrest87
Strike
18
18
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest76
Last Price-
Change
-
Bid9.85
Ask12.55
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.4Apr 16, 2025
Change
00%
Bid8.55
Ask10.3
volume0
Intrest4
Strike
19
19
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid0.01
Ask0.28
volume24
Intrest264
Last Price-
Change
-
Bid8.1
Ask9.85
volume0
Intrest0
Strike
19.5
19.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest15
Last Price8.57Apr 25, 2025
Change
0.131.54%
Bid7.55
Ask9.25
volume10
Intrest34
Strike
20
20
Last Price0.05Apr 25, 2025
Change
0.0337.5%
Bid0.05
Ask0.15
volume61
Intrest2572
Last Price7.71Apr 24, 2025
Change
00%
Bid7.25
Ask10.45
volume0
Intrest16
Strike
20.5
20.5
Last Price0.22Apr 24, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest67
Last Price7.78Apr 24, 2025
Change
00%
Bid6.7
Ask8.25
volume0
Intrest57
Strike
21
21
Last Price0.17Apr 24, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest1697
Last Price5.76Apr 23, 2025
Change
00%
Bid7
Ask7.95
volume0
Intrest3
Strike
21.5
21.5
Last Price0.14Apr 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest56
Last Price6.35Apr 25, 2025
Change
0.324.8%
Bid5.6
Ask9.05
volume12
Intrest81
Strike
22
22
Last Price0.08Apr 25, 2025
Change
0.0327.27%
Bid-
Ask0.1
volume26
Intrest416
Last Price5.85Apr 25, 2025
Change
0.142.34%
Bid6.2
Ask6.8
volume2
Intrest38
Strike
22.5
22.5
Last Price0.1Apr 25, 2025
Change
0.0323.08%
Bid0.01
Ask0.42
volume7
Intrest138
Last Price5.63Apr 24, 2025
Change
00%
Bid5
Ask7.95
volume0
Intrest121
Strike
23
23
Last Price0.39Apr 25, 2025
Change
0.22129.41%
Bid-
Ask0.27
volume7
Intrest323
Last Price5.48Apr 25, 2025
Change
0.132.32%
Bid3.95
Ask5.85
volume17
Intrest29
Strike
23.5
23.5
Last Price0.11Apr 25, 2025
Change
0.0842.11%
Bid0.07
Ask0.37
volume3
Intrest39
Last Price5.02Apr 25, 2025
Change
0.285.91%
Bid3.85
Ask6.3
volume20
Intrest109
Strike
24
24
Last Price0.19Apr 25, 2025
Change
0.1136.67%
Bid0.13
Ask0.21
volume35
Intrest207
Last Price4.69Apr 25, 2025
Change
0.276.11%
Bid3.7
Ask5.6
volume32
Intrest137
Strike
24.5
24.5
Last Price0.27Apr 25, 2025
Change
0.0822.86%
Bid0.23
Ask0.29
volume3359
Intrest29
Last Price4.2Apr 25, 2025
Change
0.256.33%
Bid3.45
Ask4.35
volume169
Intrest405
Strike
25
25
Last Price0.31Apr 25, 2025
Change
0.1329.55%
Bid0.25
Ask0.33
volume242
Intrest446
Last Price3.79Apr 25, 2025
Change
0.215.87%
Bid3.6
Ask4.8
volume21
Intrest58
Strike
25.5
25.5
Last Price0.41Apr 25, 2025
Change
0.1324.07%
Bid0.35
Ask0.42
volume42
Intrest60
Last Price3.4Apr 25, 2025
Change
0.278.63%
Bid2.89
Ask3.55
volume125
Intrest871
Strike
26
26
Last Price0.48Apr 25, 2025
Change
0.2534.25%
Bid0.45
Ask0.56
volume149
Intrest205
Last Price3.35Apr 25, 2025
Change
0.5419.22%
Bid2.7
Ask3.45
volume6
Intrest132
Strike
26.5
26.5
Last Price0.61Apr 25, 2025
Change
0.1923.75%
Bid0.55
Ask0.68
volume31
Intrest43
Last Price2.69Apr 25, 2025
Change
0.2912.08%
Bid2.44
Ask2.81
volume176
Intrest923
Strike
27
27
Last Price0.8Apr 25, 2025
Change
0.2423.08%
Bid0.71
Ask0.81
volume296
Intrest394
Last Price2.39Apr 25, 2025
Change
0.2511.68%
Bid2.07
Ask2.55
volume121
Intrest415
Strike
27.5
27.5
Last Price0.71Apr 25, 2025
Change
0.5342.74%
Bid0.87
Ask1
volume82
Intrest101
Last Price2.06Apr 25, 2025
Change
0.157.85%
Bid2.01
Ask2.1
volume585
Intrest977
Strike
28
28
Last Price1.11Apr 25, 2025
Change
0.3825.5%
Bid1.05
Ask1.17
volume249
Intrest292
Last Price1.77Apr 25, 2025
Change
0.1710.62%
Bid1.71
Ask2
volume251
Intrest375
Strike
28.5
28.5
Last Price1.34Apr 25, 2025
Change
0.3420.24%
Bid1.26
Ask1.39
volume154
Intrest146
Last Price1.52Apr 25, 2025
Change
0.1510.95%
Bid1.51
Ask1.69
volume566
Intrest551
Strike
29
29
Last Price1.58Apr 25, 2025
Change
0.420.2%
Bid1.4
Ask1.64
volume289
Intrest247
Last Price1.31Apr 25, 2025
Change
0.1210.08%
Bid1.28
Ask1.36
volume309
Intrest312
Strike
29.5
29.5
Last Price1.95Apr 25, 2025
Change
0.042.01%
Bid1.53
Ask2.06
volume47
Intrest56
Last Price1.15Apr 25, 2025
Change
0.1616.16%
Bid1.04
Ask1.14
volume2945
Intrest4989
Strike
30
30
Last Price2.16Apr 25, 2025
Change
0.4818.18%
Bid1.99
Ask2.22
volume206
Intrest104
Last Price0.95Apr 25, 2025
Change
0.066.74%
Bid0.89
Ask0.99
volume263
Intrest271
Strike
30.5
30.5
Last Price2.39Apr 25, 2025
Change
0.9628.66%
Bid2.3
Ask2.61
volume4
Intrest3
Last Price0.81Apr 25, 2025
Change
0.0912.5%
Bid0.72
Ask0.82
volume903
Intrest1371
Strike
31
31
Last Price2.82Apr 25, 2025
Change
1.6937.47%
Bid2.61
Ask2.92
volume28
Intrest14
Last Price0.66Apr 25, 2025
Change
0.0610%
Bid0.43
Ask0.69
volume135
Intrest203
Strike
31.5
31.5
Last Price3.4Apr 25, 2025
Change
-
Bid2.94
Ask3.45
volume8
Intrest0
Last Price0.54Apr 25, 2025
Change
0.048%
Bid0.52
Ask0.59
volume4375
Intrest536
Strike
32
32
Last Price4.08Apr 25, 2025
Change
2.9241.71%
Bid2.7
Ask4.6
volume2
Intrest5
Last Price0.42Apr 25, 2025
Change
0.048.7%
Bid0.41
Ask0.49
volume67
Intrest508
Strike
32.5
32.5
Last Price4.15Apr 24, 2025
Change
00%
Bid3.05
Ask4.25
volume0
Intrest5
Last Price0.37Apr 25, 2025
Change
0.0412.12%
Bid0.34
Ask0.44
volume499
Intrest689
Strike
33
33
Last Price5Apr 24, 2025
Change
00%
Bid3.5
Ask5.45
volume0
Intrest4
Last Price0.25Apr 25, 2025
Change
0.028.7%
Bid0.23
Ask0.27
volume285
Intrest716
Strike
34
34
Last Price5.78Apr 24, 2025
Change
00%
Bid4.3
Ask6.35
volume0
Intrest5
Last Price0.2Apr 25, 2025
Change
0.0642.86%
Bid0.17
Ask0.2
volume1656
Intrest269
Strike
35
35
Last Price6.83Apr 25, 2025
Change
0.111.64%
Bid5.15
Ask6.5
volume1
Intrest100
Last Price0.11Apr 25, 2025
Change
0.0110%
Bid0.11
Ask0.14
volume421
Intrest131
Strike
36
36
Last Price16.6Apr 04, 2025
Change
00%
Bid6.85
Ask7.5
volume0
Intrest1
Last Price0.08Apr 25, 2025
Change
0.0114.29%
Bid0.05
Ask0.25
volume75
Intrest97
Strike
37
37
Last Price12.25Mar 25, 2025
Change
00%
Bid7.65
Ask8.6
volume0
Intrest1
Last Price0.07Apr 25, 2025
Change
0.0116.67%
Bid0.02
Ask0.07
volume102
Intrest10
Strike
38
38
Last Price-
Change
-
Bid7.2
Ask9.6
volume0
Intrest0
Last Price0.07Apr 25, 2025
Change
0.2376.67%
Bid0.02
Ask0.07
volume345
Intrest3
Strike
39
39
Last Price-
Change
-
Bid8.15
Ask10.55
volume0
Intrest0
Last Price0.04Apr 25, 2025
Change
00%
Bid0.02
Ask0.1
volume755
Intrest61
Strike
40
40
Last Price11.22Apr 25, 2025
Change
-
Bid10.75
Ask11.45
volume2
Intrest0
