Comments
Loading...

IonQ

IONQNYSE
Logo brought to you by Benzinga Data
$39.00
0.110.28%
Pre-Market: 8:44 AM EDT

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
Strike Range
15.077.0
15.0
77.0
Last Price25.2Jan 17, 2025
Change
00%
Bid23.55
Ask24.6
volume0
Intrest3
Strike
15
15
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest255
Last Price-
Change
-
Bid21.35
Ask23.5
volume0
Intrest0
Strike
16
16
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest152
Last Price-
Change
-
Bid20.6
Ask24.5
volume0
Intrest0
Strike
17
17
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest0
Last Price11.09Jan 13, 2025
Change
00%
Bid19.6
Ask22.95
volume0
Intrest2
Strike
18
18
Last Price0.64Jan 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest25
Last Price-
Change
-
Bid19.5
Ask20.3
volume0
Intrest0
Strike
19
19
Last Price0.2Jan 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price19.45Jan 17, 2025
Change
00%
Bid18.25
Ask19.85
volume0
Intrest32
Strike
20
20
Last Price0.02Jan 17, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest947
Last Price9.66Jan 14, 2025
Change
00%
Bid18.05
Ask20.55
volume0
Intrest12
Strike
20.5
20.5
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest11
Last Price20Jan 17, 2025
Change
00%
Bid17.55
Ask18.3
volume0
Intrest2
Strike
21
21
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price14.75Jan 15, 2025
Change
00%
Bid16.1
Ask17.75
volume0
Intrest6
Strike
21.5
21.5
Last Price0.12Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price17.75Jan 15, 2025
Change
00%
Bid16.6
Ask17.4
volume0
Intrest17
Strike
22
22
Last Price0.01Jan 17, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest1640
Last Price6.9Jan 14, 2025
Change
00%
Bid16.1
Ask17.1
volume0
Intrest2
Strike
22.5
22.5
Last Price0.01Jan 17, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest70
Last Price6.35Jan 14, 2025
Change
00%
Bid15.5
Ask16.45
volume0
Intrest11
Strike
23
23
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest310
Last Price16.35Jan 17, 2025
Change
00%
Bid14.4
Ask15.75
volume0
Intrest11
Strike
23.5
23.5
Last Price0.04Jan 17, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest29
Last Price14.75Jan 16, 2025
Change
00%
Bid14.5
Ask15.25
volume0
Intrest20
Strike
24
24
Last Price0.05Jan 17, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest461
Last Price4.65Jan 13, 2025
Change
00%
Bid14.05
Ask14.85
volume0
Intrest19
Strike
24.5
24.5
Last Price0.06Jan 17, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest36
Last Price15.53Jan 17, 2025
Change
00%
Bid13.15
Ask15.75
volume0
Intrest103
Strike
25
25
Last Price0.05Jan 17, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest1116
Last Price11.72Jan 16, 2025
Change
00%
Bid12.95
Ask15.5
volume0
Intrest27
Strike
25.5
25.5
Last Price0.12Jan 16, 2025
Change
00%
Bid0.02
Ask0.24
volume0
Intrest60
Last Price15Jan 16, 2025
Change
00%
Bid12.6
Ask13.45
volume0
Intrest14
Strike
26
26
Last Price0.06Jan 17, 2025
Change
00%
Bid0.03
Ask0.21
volume0
Intrest283
Last Price11Jan 16, 2025
Change
00%
Bid10.75
Ask12.85
volume0
Intrest73
Strike
26.5
26.5
Last Price0.09Jan 17, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest301
Last Price11.9Jan 17, 2025
Change
00%
Bid11.85
Ask12.4
volume0
Intrest679
Strike
27
27
Last Price0.08Jan 17, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest889
Last Price12.61Jan 16, 2025
Change
00%
Bid10.75
Ask12.15
volume0
Intrest84
Strike
27.5
27.5
Last Price0.1Jan 17, 2025
Change
00%
Bid0.04
Ask0.42
volume0
Intrest117
Last Price11.14Jan 17, 2025
Change
00%
Bid10.25
Ask11.2
volume0
Intrest580
Strike
28
28
Last Price0.1Jan 17, 2025
Change
00%
Bid0.09
Ask0.16
volume0
Intrest2112
Last Price10.38Jan 17, 2025
Change
00%
Bid9.75
Ask11.15
volume0
Intrest150
Strike
28.5
28.5
Last Price0.2Jan 17, 2025
Change
00%
Bid0.06
Ask0.2
volume0
Intrest1035
Last Price10.35Jan 17, 2025
Change
00%
Bid9.35
Ask10.5
volume0
Intrest728
Strike
29
29
Last Price0.17Jan 17, 2025
Change
00%
Bid0.13
Ask0.18
volume0
Intrest835
Last Price12.64Jan 17, 2025
Change
00%
Bid8.7
Ask10.25
volume0
Intrest79
Strike
29.5
29.5
Last Price0.2Jan 17, 2025
Change
00%
Bid0.07
Ask0.37
volume0
Intrest248
Last Price9.1Jan 17, 2025
Change
00%
Bid8.25
Ask9.45
volume0
Intrest2858
Strike
30
30
Last Price0.24Jan 17, 2025
Change
00%
Bid0.23
Ask0.25
volume0
Intrest2865
Last Price8.62Jan 17, 2025
Change
00%
Bid8.35
Ask9.1
volume0
Intrest198
Strike
30.5
30.5
Last Price0.3Jan 17, 2025
Change
00%
Bid0.2
Ask0.34
volume0
Intrest584
Last Price8.75Jan 17, 2025
Change
00%
Bid7.4
Ask8.6
volume0
Intrest332
Strike
31
31
Last Price0.31Jan 17, 2025
Change
00%
Bid0.28
Ask0.36
volume0
Intrest425
Last Price8Jan 17, 2025
Change
00%
Bid6.85
Ask7.95
volume0
Intrest554
Strike
31.5
31.5
Last Price0.37Jan 17, 2025
Change
00%
Bid0.16
Ask0.55
volume0
Intrest294
Last Price7.55Jan 17, 2025
Change
00%
Bid6.65
Ask7.5
volume0
Intrest692
Strike
32
32
Last Price0.44Jan 17, 2025
Change
00%
Bid0.38
Ask0.48
volume0
Intrest742
Last Price7.8Jan 17, 2025
Change
00%
Bid6.05
Ask8.2
volume0
Intrest622
Strike
32.5
32.5
Last Price0.55Jan 17, 2025
Change
00%
Bid0.45
Ask0.64
volume0
Intrest169
Last Price7.16Jan 17, 2025
Change
00%
Bid6
Ask6.85
volume0
Intrest464
Strike
33
33
Last Price0.64Jan 17, 2025
Change
00%
Bid0.57
Ask0.67
volume0
Intrest1257
Last Price7.5Jan 17, 2025
Change
00%
Bid5.25
Ask6.65
volume0
Intrest128
Strike
33.5
33.5
Last Price0.74Jan 17, 2025
Change
00%
Bid0.7
Ask0.82
volume0
Intrest96
Last Price6.1Jan 17, 2025
Change
00%
Bid4.9
Ask6.15
volume0
Intrest458
Strike
34
34
Last Price0.82Jan 17, 2025
Change
00%
Bid0.82
Ask0.95
volume0
Intrest386
Last Price6.65Jan 17, 2025
Change
00%
Bid4.55
Ask6.05
volume0
Intrest246
Strike
34.5
34.5
Last Price1.02Jan 17, 2025
Change
00%
Bid0.92
Ask1
volume0
Intrest922
Last Price5.03Jan 17, 2025
Change
00%
Bid4.25
Ask5.25
volume0
Intrest974
Strike
35
35
Last Price1.12Jan 17, 2025
Change
00%
Bid0.96
Ask1.2
volume0
Intrest1263
Last Price4.86Jan 17, 2025
Change
00%
Bid4.1
Ask4.85
volume0
Intrest68
Strike
35.5
35.5
Last Price1.14Jan 17, 2025
Change
00%
Bid1.25
Ask1.45
volume0
Intrest152
Last Price4.6Jan 17, 2025
Change
00%
Bid3.85
Ask4.75
volume0
Intrest860
Strike
36
36
Last Price1.45Jan 17, 2025
Change
00%
Bid1.18
Ask1.6
volume0
Intrest560
Last Price4.06Jan 17, 2025
Change
00%
Bid2.6
Ask4.45
volume0
Intrest77
Strike
36.5
36.5
Last Price1.71Jan 17, 2025
Change
00%
Bid1.22
Ask1.78
volume0
Intrest300
Last Price3.77Jan 17, 2025
Change
00%
Bid3.7
Ask4.05
volume0
Intrest645
Strike
37
37
Last Price1.98Jan 17, 2025
Change
00%
Bid1.67
Ask1.94
volume0
Intrest529
Last Price3.6Jan 17, 2025
Change
00%
Bid3.35
Ask3.65
volume0
Intrest247
Strike
37.5
37.5
Last Price2.15Jan 17, 2025
Change
00%
Bid1.8
Ask2.26
volume0
Intrest188
Last Price3.28Jan 17, 2025
Change
00%
Bid3.2
Ask3.5
volume0
Intrest1131
Strike
38
38
Last Price2.37Jan 17, 2025
Change
00%
Bid2.09
Ask2.47
volume0
Intrest1229
Last Price3.1Jan 17, 2025
Change
00%
Bid2.95
Ask3.15
volume0
Intrest175
Strike
38.5
38.5
Last Price2.6Jan 17, 2025
Change
00%
Bid2.45
Ask2.86
volume0
Intrest690
Last Price2.88Jan 17, 2025
Change
00%
Bid2.56
Ask2.98
volume0
Intrest846
Strike
39
39
Last Price2.83Jan 17, 2025
Change
00%
Bid2.77
Ask3
volume0
Intrest647
Last Price2.61Jan 17, 2025
Change
00%
Bid2.23
Ask2.92
volume0
Intrest458
Strike
39.5
39.5
Last Price3.2Jan 17, 2025
Change
00%
Bid2.95
Ask3.45
volume0
Intrest133
Last Price2.4Jan 17, 2025
Change
00%
Bid2.31
Ask2.45
volume0
Intrest2635
Strike
40
40
Last Price3.48Jan 17, 2025
Change
00%
Bid3.45
Ask3.6
volume0
Intrest1297
Last Price2.26Jan 17, 2025
Change
00%
Bid1.9
Ask2.5
volume0
Intrest755
Strike
40.5
40.5
Last Price3.8Jan 17, 2025
Change
00%
Bid3.5
Ask4.05
volume0
Intrest205
Last Price2.04Jan 17, 2025
Change
00%
Bid2
Ask2.2
volume0
Intrest1209
Strike
41
41
Last Price4.04Jan 17, 2025
Change
00%
Bid4.05
Ask4.6
volume0
Intrest733
Last Price1.96Jan 17, 2025
Change
00%
Bid1.85
Ask2.21
volume0
Intrest172
Strike
41.5
41.5
Last Price3.9Jan 17, 2025
Change
00%
Bid4.2
Ask4.75
volume0
Intrest176
Last Price1.59Jan 17, 2025
Change
00%
Bid1.61
Ask1.89
volume0
Intrest516
Strike
42
42
Last Price4.79Jan 17, 2025
Change
00%
Bid4.7
Ask5.1
volume0
Intrest232
Last Price1.71Jan 17, 2025
Change
00%
Bid1.28
Ask1.88
volume0
Intrest274
Strike
42.5
42.5
Last Price4.4Jan 17, 2025
Change
00%
Bid4.6
Ask5.6
volume0
Intrest88
Last Price1.48Jan 17, 2025
Change
00%
Bid1.24
Ask1.67
volume0
Intrest872
Strike
43
43
Last Price5.15Jan 17, 2025
Change
00%
Bid5.2
Ask5.75
volume0
Intrest103
Last Price1.56Jan 17, 2025
Change
00%
Bid1.01
Ask1.48
volume0
Intrest263
Strike
43.5
43.5
Last Price5.77Jan 17, 2025
Change
00%
Bid5.8
Ask6.15
volume0
Intrest70
Last Price1.3Jan 17, 2025
Change
00%
Bid1.08
Ask1.37
volume0
Intrest334
Strike
44
44
Last Price6.05Jan 17, 2025
Change
00%
Bid5.6
Ask7.05
volume0
Intrest79
Last Price1.17Jan 17, 2025
Change
00%
Bid0.98
Ask1.28
volume0
Intrest84
Strike
44.5
44.5
Last Price6.85Jan 17, 2025
Change
00%
Bid5.65
Ask7.5
volume0
Intrest25
Last Price1.09Jan 17, 2025
Change
00%
Bid1
Ask1.09
volume0
Intrest1725
Strike
45
45
Last Price6.7Jan 17, 2025
Change
00%
Bid6.25
Ask7.75
volume0
Intrest132
Last Price0.98Jan 17, 2025
Change
00%
Bid0.81
Ask1.22
volume0
Intrest119
Strike
45.5
45.5
Last Price7.95Jan 17, 2025
Change
00%
Bid6.75
Ask7.8
volume0
Intrest35
Last Price0.87Jan 17, 2025
Change
00%
Bid0.68
Ask1.02
volume0
Intrest283
Strike
46
46
Last Price7.81Jan 17, 2025
Change
00%
Bid6.95
Ask8.65
volume0
Intrest95
Last Price1.2Jan 17, 2025
Change
00%
Bid0.75
Ask1.02
volume0
Intrest372
Strike
46.5
46.5
Last Price7.57Jan 17, 2025
Change
00%
Bid7.7
Ask9.1
volume0
Intrest116
Last Price0.75Jan 17, 2025
Change
00%
Bid0.7
Ask1.21
volume0
Intrest569
Strike
47
47
Last Price7.04Jan 17, 2025
Change
00%
Bid8.15
Ask9.4
volume0
Intrest306
Last Price0.75Jan 17, 2025
Change
00%
Bid0.56
Ask0.72
volume0
Intrest66
Strike
47.5
47.5
Last Price8.3Jan 17, 2025
Change
00%
Bid7.65
Ask9.85
volume0
Intrest301
Last Price0.63Jan 17, 2025
Change
00%
Bid0.59
Ask0.71
volume0
Intrest335
Strike
48
48
Last Price8.82Jan 17, 2025
Change
00%
Bid9.25
Ask10.4
volume0
Intrest116
Last Price0.76Jan 17, 2025
Change
00%
Bid0.47
Ask0.69
volume0
Intrest59
Strike
48.5
48.5
Last Price13.4Jan 08, 2025
Change
00%
Bid9.4
Ask12.15
volume0
Intrest17
Last Price0.5Jan 17, 2025
Change
00%
Bid0.47
Ask0.6
volume0
Intrest569
Strike
49
49
Last Price10.62Jan 15, 2025
Change
00%
Bid10.4
Ask11.65
volume0
Intrest18
Last Price0.4Jan 17, 2025
Change
00%
Bid0.23
Ask0.58
volume0
Intrest67
Strike
49.5
49.5
Last Price10.65Jan 15, 2025
Change
00%
Bid9.8
Ask12.15
volume0
Intrest23
Last Price0.42Jan 17, 2025
Change
00%
Bid0.4
Ask0.42
volume0
Intrest2906
Strike
50
50
Last Price11.55Jan 17, 2025
Change
00%
Bid10.8
Ask11.85
volume0
Intrest184
Last Price0.41Jan 17, 2025
Change
00%
Bid0.32
Ask0.37
volume0
Intrest478
Strike
51
51
Last Price11.7Jan 17, 2025
Change
00%
Bid11.6
Ask13.65
volume0
Intrest12
Last Price0.32Jan 17, 2025
Change
00%
Bid0.26
Ask0.39
volume0
Intrest664
Strike
52
52
Last Price6.1Jan 07, 2025
Change
00%
Bid12.95
Ask14.25
volume0
Intrest5
Last Price0.3Jan 17, 2025
Change
00%
Bid0.12
Ask0.4
volume0
Intrest71
Strike
53
53
Last Price24.86Jan 08, 2025
Change
00%
Bid13.75
Ask14.95
volume0
Intrest9
Last Price0.26Jan 17, 2025
Change
00%
Bid0.17
Ask0.22
volume0
Intrest42
Strike
54
54
Last Price14.33Jan 17, 2025
Change
00%
Bid14.85
Ask15.85
volume0
Intrest34
Last Price0.15Jan 17, 2025
Change
00%
Bid0.07
Ask0.25
volume0
Intrest453
Strike
55
55
Last Price14.05Jan 16, 2025
Change
00%
Bid15.85
Ask16.75
volume0
Intrest33
Last Price0.12Jan 17, 2025
Change
00%
Bid0.09
Ask0.32
volume0
Intrest229
Strike
56
56
Last Price8.13Jan 07, 2025
Change
00%
Bid16.65
Ask17.85
volume0
Intrest0
Last Price0.26Jan 17, 2025
Change
00%
Bid0.06
Ask0.33
volume0
Intrest102
Strike
57
57
Last Price9.65Jan 07, 2025
Change
00%
Bid17.7
Ask18.65
volume0
Intrest1
Last Price0.2Jan 16, 2025
Change
00%
Bid0.04
Ask0.38
volume0
Intrest288
Strike
58
58
Last Price-
Change
-
Bid18.55
Ask19.95
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
00%
Bid0.01
Ask0.32
volume0
Intrest36
Strike
59
59
Last Price-
Change
-
Bid19.7
Ask21
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest453
Strike
60
60
Last Price20.2Jan 17, 2025
Change
00%
Bid18.9
Ask23.15
volume0
Intrest63
Last Price-
Change
-
Bid0.02
Ask1.32
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid21.75
Ask22.75
volume0
Intrest0
Last Price0.11Jan 17, 2025
Change
00%
Bid0.02
Ask0.23
volume0
Intrest23
Strike
62
62
Last Price-
Change
-
Bid22.65
Ask23.8
volume0
Intrest0
Last Price0.16Jan 15, 2025
Change
00%
Bid0.01
Ask1.15
volume0
Intrest2
Strike
63
63
Last Price14.95Jan 07, 2025
Change
00%
Bid23.55
Ask24.55
volume0
Intrest2
Last Price0.15Jan 16, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest78
Strike
64
64
Last Price24.25Jan 17, 2025
Change
00%
Bid23.5
Ask27.15
volume0
Intrest3
Last Price0.07Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest229
Strike
65
65
Last Price-
Change
-
Bid25.4
Ask28.15
volume0
Intrest0
Last Price1.25Jan 07, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Strike
66
66
Last Price-
Change
-
Bid26.4
Ask29.15
volume0
Intrest0
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest3
Strike
67
67
Last Price-
Change
-
Bid27.4
Ask30.3
volume0
Intrest0
Last Price0.1Jan 16, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest79
Strike
68
68
Last Price16.9Jan 07, 2025
Change
00%
Bid27.5
Ask31.3
volume0
Intrest5
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask1.68
volume0
Intrest32
Strike
69
69
Last Price-
Change
-
Bid29.3
Ask30.7
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest12
Strike
70
70
Last Price-
Change
-
Bid30.3
Ask33.3
volume0
Intrest0
Last Price0.2Jan 08, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid31.3
Ask33.45
volume0
Intrest0
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest334
Strike
72
72
Last Price19.65Jan 07, 2025
Change
00%
Bid31.55
Ask35.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid33.4
Ask36.3
volume0
Intrest0
Last Price0.57Jan 07, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
74
74
Last Price-
Change
-
Bid34.45
Ask37.15
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest21
Strike
75
75
Last Price-
Change
-
Bid35.4
Ask38.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid36.2
Ask39.5
volume0
Intrest0
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest36
Strike
77
77
Last Price-
Change
-
Bid36.5
Ask40.15
volume0
Intrest0