$28.97
0.110.38%
Pre-Market: 8:38 AM 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 Price26.16Nov 20, 2024
Change
00%
Bid25.8
Ask27.6
volume0
Intrest6
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price25.68Nov 20, 2024
Change
00%
Bid24.95
Ask27.8
volume0
Intrest5
Strike
3
3
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price22Nov 13, 2024
Change
00%
Bid24.45
Ask27.5
volume0
Intrest4
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price20.02Nov 18, 2024
Change
00%
Bid24.4
Ask26.7
volume0
Intrest5
Strike
4
4
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price19.35Nov 18, 2024
Change
00%
Bid23.9
Ask26.85
volume0
Intrest4
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price18.87Nov 18, 2024
Change
00%
Bid23.45
Ask25.4
volume0
Intrest4
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price9.73Nov 05, 2024
Change
00%
Bid22.95
Ask26
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price14.3Nov 07, 2024
Change
00%
Bid22.4
Ask25.25
volume0
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price10.39Nov 05, 2024
Change
00%
Bid21.95
Ask24.15
volume0
Intrest1
Strike
6.5
6.5
Last Price0.16Oct 08, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest11
Last Price9.16Nov 05, 2024
Change
00%
Bid21.4
Ask24.3
volume0
Intrest1
Strike
7
7
Last Price0.17Oct 11, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price15.4Nov 18, 2024
Change
00%
Bid20.9
Ask21.85
volume0
Intrest765
Strike
7.5
7.5
Last Price0.08Oct 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price17.87Nov 14, 2024
Change
00%
Bid18.6
Ask22.6
volume0
Intrest24
Strike
8
8
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price1.4Oct 10, 2024
Change
00%
Bid19.9
Ask23
volume0
Intrest0
Strike
8.5
8.5
Last Price0.32Oct 14, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest2
Last Price14.87Nov 13, 2024
Change
00%
Bid19.6
Ask21.05
volume0
Intrest4
Strike
9
9
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Last Price5.39Nov 01, 2024
Change
00%
Bid18.95
Ask21.8
volume0
Intrest5
Strike
9.5
9.5
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price12.63Nov 11, 2024
Change
00%
Bid16.8
Ask21.45
volume0
Intrest2
Strike
10
10
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest16
Last Price4.25Nov 04, 2024
Change
00%
Bid18
Ask20.85
volume0
Intrest0
Strike
10.5
10.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest26
Last Price16.7Nov 19, 2024
Change
00%
Bid17.55
Ask18.95
volume0
Intrest7
Strike
11
11
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest227
Last Price5.25Nov 06, 2024
Change
00%
Bid16.9
Ask19.8
volume0
Intrest3
Strike
11.5
11.5
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest58
Last Price16.7Nov 20, 2024
Change
00%
Bid16.45
Ask19.35
volume0
Intrest1
Strike
12
12
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest74
Last Price15.35Nov 19, 2024
Change
00%
Bid15.95
Ask18.15
volume0
Intrest19
Strike
12.5
12.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest277
Last Price11.7Nov 18, 2024
Change
00%
Bid13.7
Ask17.55
volume0
Intrest16
Strike
13
13
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Last Price11.45Nov 18, 2024
Change
00%
Bid14.9
Ask16.65
volume0
Intrest6
Strike
13.5
13.5
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest93
Last Price14.58Nov 20, 2024
Change
00%
Bid14.45
Ask16.35
volume0
Intrest4
Strike
14
14
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest169
Last Price9.63Nov 18, 2024
Change
00%
Bid14.15
Ask14.7
volume0
Intrest52
Strike
14.5
14.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price11.87Nov 19, 2024
Change
00%
Bid11.85
Ask15.85
volume0
Intrest3
Strike
15
15
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest421
Last Price12.5Nov 19, 2024
Change
00%
Bid12.7
Ask15.1
volume0
Intrest6
Strike
15.5
15.5
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest256
Last Price11.9Nov 19, 2024
Change
00%
Bid11.4
Ask13.15
volume0
Intrest302
Strike
16
16
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest202
Last Price10.25Nov 19, 2024
Change
00%
Bid12
Ask13.8
volume0
Intrest45
Strike
16.5
16.5
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest476
Last Price11.1Nov 20, 2024
Change
00%
Bid11.65
Ask13.75
volume0
Intrest17
Strike
17
17
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest175
Last Price6.38Nov 18, 2024
Change
00%
Bid11.1
Ask11.6
volume0
Intrest37
Strike
17.5
17.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest158
Last Price10Nov 20, 2024
Change
00%
Bid10.2
Ask12.2
volume0
Intrest161
Strike
18
18
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest668
Last Price10.25Nov 15, 2024
Change
00%
Bid8.1
Ask12.3
volume0
Intrest157
Strike
18.5
18.5
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest857
Last Price9.17Nov 15, 2024
Change
00%
Bid8.8
Ask10.2
volume0
Intrest414
Strike
19
19
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest456
Last Price7.45Nov 13, 2024
Change
00%
Bid8.9
Ask10.05
volume0
Intrest81
Strike
19.5
19.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest103
Last Price8.51Nov 20, 2024
Change
00%
Bid8.1
Ask10.65
volume0
Intrest919
Strike
20
20
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2284
Last Price7Nov 19, 2024
Change
00%
Bid7.9
Ask9.05
volume0
Intrest42
Strike
20.5
20.5
Last Price0.02Nov 19, 2024
Change
00%
Bid0.01
Ask0.4
volume0
Intrest125
Last Price6.1Nov 19, 2024
Change
00%
Bid6.7
Ask8.3
volume0
Intrest392
Strike
21
21
Last Price0.03Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest748
Last Price8.92Nov 20, 2024
Change
00%
Bid7.15
Ask7.75
volume0
Intrest238
Strike
21.5
21.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.06
volume0
Intrest227
Last Price6Nov 20, 2024
Change
00%
Bid6.65
Ask8
volume0
Intrest151
Strike
22
22
Last Price0.03Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1977
Last Price5.85Nov 20, 2024
Change
00%
Bid6.2
Ask6.9
volume0
Intrest231
Strike
22.5
22.5
Last Price0.07Nov 20, 2024
Change
00%
Bid0.05
Ask0.24
volume0
Intrest502
Last Price5.75Nov 20, 2024
Change
00%
Bid5.7
Ask6.45
volume0
Intrest338
Strike
23
23
Last Price0.09Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1284
Last Price4.3Nov 20, 2024
Change
00%
Bid5.15
Ask6.55
volume0
Intrest166
Strike
23.5
23.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.08
Ask0.1
volume0
Intrest231
Last Price4.9Nov 20, 2024
Change
00%
Bid4.55
Ask6.85
volume0
Intrest555
Strike
24
24
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.11
volume0
Intrest1442
Last Price3.75Nov 20, 2024
Change
00%
Bid4.25
Ask4.5
volume0
Intrest203
Strike
24.5
24.5
Last Price0.14Nov 20, 2024
Change
00%
Bid0.01
Ask0.14
volume0
Intrest273
Last Price3.85Nov 20, 2024
Change
00%
Bid3.7
Ask4.45
volume0
Intrest1792
Strike
25
25
Last Price0.19Nov 20, 2024
Change
00%
Bid0.15
Ask0.19
volume0
Intrest1054
Last Price3.34Nov 20, 2024
Change
00%
Bid3.3
Ask3.65
volume0
Intrest862
Strike
25.5
25.5
Last Price0.25Nov 20, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest350
Last Price3.02Nov 20, 2024
Change
00%
Bid2.94
Ask3.2
volume0
Intrest704
Strike
26
26
Last Price0.32Nov 20, 2024
Change
00%
Bid0.28
Ask0.39
volume0
Intrest1698
Last Price2.7Nov 20, 2024
Change
00%
Bid2.62
Ask2.84
volume0
Intrest1123
Strike
26.5
26.5
Last Price0.52Nov 20, 2024
Change
00%
Bid0.33
Ask2.04
volume0
Intrest342
Last Price2.32Nov 20, 2024
Change
00%
Bid2.04
Ask2.45
volume0
Intrest614
Strike
27
27
Last Price0.65Nov 20, 2024
Change
00%
Bid0.5
Ask0.56
volume0
Intrest667
Last Price1.9Nov 20, 2024
Change
00%
Bid1.97
Ask2.2
volume0
Intrest1031
Strike
27.5
27.5
Last Price0.78Nov 20, 2024
Change
00%
Bid0.54
Ask0.82
volume0
Intrest185
Last Price1.76Nov 20, 2024
Change
00%
Bid1.68
Ask1.77
volume0
Intrest2036
Strike
28
28
Last Price0.93Nov 20, 2024
Change
00%
Bid0.9
Ask0.99
volume0
Intrest356
Last Price1.46Nov 20, 2024
Change
00%
Bid1.31
Ask1.55
volume0
Intrest2973
Strike
28.5
28.5
Last Price1.15Nov 20, 2024
Change
00%
Bid1.1
Ask1.2
volume0
Intrest263
Last Price1.21Nov 20, 2024
Change
00%
Bid1.01
Ask1.26
volume0
Intrest1597
Strike
29
29
Last Price1.62Nov 20, 2024
Change
00%
Bid1.19
Ask1.65
volume0
Intrest152
Last Price1.04Nov 20, 2024
Change
00%
Bid0.83
Ask1.16
volume0
Intrest469
Strike
29.5
29.5
Last Price2.25Nov 20, 2024
Change
00%
Bid1.47
Ask2.09
volume0
Intrest63
Last Price0.87Nov 20, 2024
Change
00%
Bid0.84
Ask0.9
volume0
Intrest3219
Strike
30
30
Last Price2.03Nov 20, 2024
Change
00%
Bid1.99
Ask2.12
volume0
Intrest400
Last Price0.68Nov 20, 2024
Change
00%
Bid0.7
Ask0.76
volume0
Intrest163
Strike
30.5
30.5
Last Price3.45Nov 20, 2024
Change
00%
Bid2.16
Ask2.5
volume0
Intrest58
Last Price0.6Nov 20, 2024
Change
00%
Bid0.58
Ask0.63
volume0
Intrest1089
Strike
31
31
Last Price3.4Nov 20, 2024
Change
00%
Bid2.55
Ask3.25
volume0
Intrest9
Last Price0.51Nov 20, 2024
Change
00%
Bid0.19
Ask0.68
volume0
Intrest190
Strike
31.5
31.5
Last Price3.65Nov 20, 2024
Change
00%
Bid2.99
Ask4.15
volume0
Intrest31
Last Price0.43Nov 20, 2024
Change
00%
Bid0.4
Ask0.44
volume0
Intrest1633
Strike
32
32
Last Price3.75Nov 20, 2024
Change
00%
Bid2.24
Ask4
volume0
Intrest15
Last Price0.35Nov 20, 2024
Change
00%
Bid0.33
Ask0.37
volume0
Intrest1142
Strike
32.5
32.5
Last Price8.75Nov 18, 2024
Change
00%
Bid2.99
Ask6.1
volume0
Intrest14
Last Price0.3Nov 20, 2024
Change
00%
Bid0.29
Ask0.39
volume0
Intrest872
Strike
33
33
Last Price5.3Nov 20, 2024
Change
00%
Bid3.3
Ask5.95
volume0
Intrest1
Last Price0.26Nov 20, 2024
Change
00%
Bid0.23
Ask0.29
volume0
Intrest51
Strike
33.5
33.5
Last Price5.65Nov 20, 2024
Change
00%
Bid3.95
Ask6.1
volume0
Intrest16
Last Price0.23Nov 20, 2024
Change
00%
Bid0.19
Ask0.23
volume0
Intrest254
Strike
34
34
Last Price6.9Nov 19, 2024
Change
00%
Bid4.35
Ask6
volume0
Intrest3
Last Price0.19Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest227
Strike
34.5
34.5
Last Price6.8Nov 20, 2024
Change
00%
Bid5.65
Ask6.3
volume0
Intrest30
Last Price0.15Nov 20, 2024
Change
00%
Bid0.14
Ask0.17
volume0
Intrest944
Strike
35
35
Last Price-
Change
-
Bid6.1
Ask7.15
volume0
Intrest0
Last Price0.19Nov 20, 2024
Change
00%
Bid0.11
Ask0.15
volume0
Intrest99
Strike
35.5
35.5
Last Price-
Change
-
Bid6.05
Ask7.55
volume0
Intrest0
Last Price0.12Nov 20, 2024
Change
00%
Bid0.1
Ask0.13
volume0
Intrest1918
Strike
36
36
Last Price10.15Nov 14, 2024
Change
00%
Bid6.05
Ask8.65
volume0
Intrest1
Last Price-
Change
-
Bid0.07
Ask0.11
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid7.45
Ask8.85
volume0
Intrest0
Last Price0.08Nov 20, 2024
Change
00%
Bid0.05
Ask0.1
volume0
Intrest185
Strike
37
37
Last Price-
Change
-
Bid7.9
Ask10.35
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid0.02
Ask0.34
volume0
Intrest157
Strike
38
38
Last Price-
Change
-
Bid8.9
Ask10.5
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid0.02
Ask1.3
volume0
Intrest30
Strike
39
39
Last Price11.45Nov 15, 2024
Change
00%
Bid9.75
Ask11.4
volume0
Intrest1
Last Price0.05Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest141
Strike
40
40
Last Price-
Change
-
Bid10.85
Ask12.9
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest902
Strike
41
41
Last Price-
Change
-
Bid11.8
Ask14.2
volume0
Intrest0