$25.55
-0.57-2.18%
At close: -
$25.67
0.120.47%
After Hours: 7:54 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
-
Bid18.85
Ask21.25
volume0
Intrest0
Strike
5
5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest5
Last Price19.85Mar 25, 2025
Change
0.020.1%
Bid18.7
Ask20.2
volume1
Intrest1
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price19.05Mar 25, 2025
Change
0.020.11%
Bid17.5
Ask19.2
volume1
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price17.58Mar 24, 2025
Change
00%
Bid17.25
Ask18.05
volume0
Intrest1
Strike
8
8
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price16.78Mar 24, 2025
Change
00%
Bid15.8
Ask17.05
volume0
Intrest1
Strike
9
9
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price13.1Mar 14, 2025
Change
00%
Bid15.2
Ask16
volume0
Intrest3
Strike
10
10
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid14.25
Ask15.25
volume0
Intrest0
Strike
11
11
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price13.41Mar 25, 2025
Change
-
Bid11.95
Ask13.85
volume3
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price13.49Mar 25, 2025
Change
-
Bid12.15
Ask13.8
volume2
Intrest0
Strike
12.5
12.5
Last Price0.14Mar 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid11.45
Ask13.5
volume0
Intrest0
Strike
13
13
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price11.5Mar 24, 2025
Change
00%
Bid11
Ask12.4
volume0
Intrest3
Strike
14
14
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest98
Last Price-
Change
-
Bid9.6
Ask12.4
volume0
Intrest0
Strike
14.5
14.5
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest19
Last Price10.7Mar 25, 2025
Change
3.3445.38%
Bid9.65
Ask11.1
volume20
Intrest107
Strike
15
15
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest257
Last Price-
Change
-
Bid9.35
Ask10.55
volume0
Intrest0
Strike
15.5
15.5
Last Price0.36Mar 14, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest10
Last Price9.65Mar 24, 2025
Change
00%
Bid9.4
Ask9.7
volume0
Intrest127
Strike
16
16
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.18
volume1
Intrest223
Last Price4.4Mar 12, 2025
Change
00%
Bid8.35
Ask9.75
volume0
Intrest6
Strike
16.5
16.5
Last Price0.11Mar 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest13
Last Price8.52Mar 24, 2025
Change
00%
Bid7.4
Ask9.65
volume0
Intrest125
Strike
17
17
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume4
Intrest659
Last Price4.65Mar 21, 2025
Change
00%
Bid7.65
Ask8.55
volume0
Intrest1
Strike
17.5
17.5
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume70
Intrest126
Last Price7.37Mar 25, 2025
Change
0.010.14%
Bid7.45
Ask7.8
volume2
Intrest117
Strike
18
18
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume67
Intrest729
Last Price7.03Mar 24, 2025
Change
00%
Bid6.8
Ask7.85
volume0
Intrest4
Strike
18.5
18.5
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume4
Intrest116
Last Price6.85Mar 25, 2025
Change
0.253.52%
Bid6.45
Ask6.85
volume12
Intrest79
Strike
19
19
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.03
volume26
Intrest898
Last Price6.25Mar 24, 2025
Change
00%
Bid5.75
Ask7.2
volume0
Intrest40
Strike
19.5
19.5
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume11
Intrest454
Last Price5.5Mar 25, 2025
Change
0.7512%
Bid5.4
Ask5.7
volume27
Intrest161
Strike
20
20
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume197
Intrest1986
Last Price4.55Mar 25, 2025
Change
1.1520.18%
Bid4.55
Ask5.25
volume4
Intrest305
Strike
20.5
20.5
Last Price0.08Mar 25, 2025
Change
0.0360%
Bid0.03
Ask0.07
volume1
Intrest579
Last Price4.9Mar 25, 2025
Change
0.35.77%
Bid4.5
Ask4.7
volume15
Intrest1003
Strike
21
21
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.05
Ask0.07
volume191
Intrest846
Last Price4.3Mar 25, 2025
Change
0.510.42%
Bid4.05
Ask4.25
volume3
Intrest365
Strike
21.5
21.5
Last Price0.08Mar 25, 2025
Change
0.0220%
Bid0.06
Ask0.09
volume90
Intrest339
Last Price3.45Mar 25, 2025
Change
0.9321.23%
Bid3.55
Ask3.75
volume141
Intrest1853
Strike
22
22
Last Price0.09Mar 25, 2025
Change
0.0535.71%
Bid0.09
Ask0.12
volume319
Intrest887
Last Price3.15Mar 25, 2025
Change
0.820.25%
Bid3.1
Ask3.4
volume31
Intrest417
Strike
22.5
22.5
Last Price0.15Mar 25, 2025
Change
0.0525%
Bid0.13
Ask0.16
volume57
Intrest363
Last Price2.58Mar 25, 2025
Change
0.8224.12%
Bid2.49
Ask2.88
volume579
Intrest1503
Strike
23
23
Last Price0.22Mar 25, 2025
Change
0.0312%
Bid0.2
Ask0.27
volume338
Intrest543
Last Price2.37Mar 25, 2025
Change
0.5919.93%
Bid2.31
Ask2.51
volume11
Intrest298
Strike
23.5
23.5
Last Price0.3Mar 25, 2025
Change
0.0411.76%
Bid0.29
Ask0.39
volume77
Intrest74
Last Price1.98Mar 25, 2025
Change
0.7728%
Bid1.93
Ask2.13
volume149
Intrest1080
Strike
24
24
Last Price0.46Mar 25, 2025
Change
0.012.22%
Bid0.42
Ask0.46
volume532
Intrest1005
Last Price1.61Mar 25, 2025
Change
0.730.3%
Bid1.6
Ask1.72
volume559
Intrest654
Strike
24.5
24.5
Last Price0.64Mar 25, 2025
Change
0.046.67%
Bid0.5
Ask0.63
volume353
Intrest346
Last Price1.31Mar 25, 2025
Change
0.734.83%
Bid1.3
Ask1.51
volume1121
Intrest2133
Strike
25
25
Last Price0.83Mar 25, 2025
Change
0.045.06%
Bid0.74
Ask0.91
volume1209
Intrest1064
Last Price1.06Mar 25, 2025
Change
0.5935.76%
Bid1.05
Ask1.15
volume990
Intrest768
Strike
25.5
25.5
Last Price1.12Mar 25, 2025
Change
0.1212%
Bid0.89
Ask1.25
volume653
Intrest1022
Last Price1.06Mar 25, 2025
Change
0.3625.35%
Bid0.8
Ask1.05
volume1272
Intrest1810
Strike
26
26
Last Price1.35Mar 25, 2025
Change
0.097.14%
Bid1.27
Ask1.38
volume581
Intrest452
Last Price0.65Mar 25, 2025
Change
0.4741.96%
Bid0.54
Ask0.87
volume207
Intrest686
Strike
26.5
26.5
Last Price1.54Mar 25, 2025
Change
00%
Bid1.52
Ask1.8
volume16
Intrest27
Last Price0.56Mar 25, 2025
Change
0.4242.86%
Bid0.46
Ask0.54
volume499
Intrest1355
Strike
27
27
Last Price2.05Mar 25, 2025
Change
0.2312.64%
Bid1.82
Ask2.05
volume18
Intrest230
Last Price0.37Mar 25, 2025
Change
0.451.95%
Bid0.32
Ask0.43
volume325
Intrest263
Strike
27.5
27.5
Last Price2.48Mar 25, 2025
Change
0.124.62%
Bid2.24
Ask2.42
volume1
Intrest6
Last Price0.27Mar 25, 2025
Change
0.459.7%
Bid0.25
Ask0.33
volume1067
Intrest889
Strike
28
28
Last Price2.46Mar 25, 2025
Change
0.4415.17%
Bid2.62
Ask2.96
volume29
Intrest161
Last Price0.23Mar 25, 2025
Change
0.356.6%
Bid0.2
Ask0.32
volume625
Intrest3466
Strike
28.5
28.5
Last Price3.1Mar 25, 2025
Change
0.155.08%
Bid2.96
Ask3.25
volume3
Intrest5
Last Price0.14Mar 25, 2025
Change
0.2967.44%
Bid0.14
Ask0.18
volume333
Intrest708
Strike
29
29
Last Price3.7Mar 25, 2025
Change
0.164.15%
Bid3.5
Ask3.75
volume39
Intrest174
Last Price0.13Mar 25, 2025
Change
0.1553.57%
Bid0.1
Ask0.13
volume41
Intrest107
Strike
29.5
29.5
Last Price6.65Mar 18, 2025
Change
00%
Bid3.6
Ask4.3
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
0.274.07%
Bid0.07
Ask0.1
volume1874
Intrest2404
Strike
30
30
Last Price4.6Mar 25, 2025
Change
0.512.2%
Bid4.4
Ask4.65
volume12
Intrest278
Last Price0.07Mar 25, 2025
Change
0.1568.18%
Bid0.05
Ask0.08
volume90
Intrest153
Strike
30.5
30.5
Last Price5.27Mar 25, 2025
Change
0.6413.82%
Bid4.8
Ask5.8
volume2
Intrest2
Last Price0.05Mar 25, 2025
Change
0.166.67%
Bid0.02
Ask0.08
volume58
Intrest556
Strike
31
31
Last Price5.52Mar 25, 2025
Change
0.416.91%
Bid5.4
Ask6.4
volume3
Intrest28
Last Price0.06Mar 25, 2025
Change
0.0753.85%
Bid0.02
Ask0.05
volume116
Intrest37
Strike
31.5
31.5
Last Price-
Change
-
Bid5.6
Ask6.75
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
0.0763.64%
Bid0.01
Ask0.04
volume8
Intrest336
Strike
32
32
Last Price6.6Mar 25, 2025
Change
4.1838.78%
Bid6.35
Ask6.6
volume21
Intrest34
Last Price0.07Mar 24, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest60
Strike
32.5
32.5
Last Price-
Change
-
Bid6.75
Ask7.9
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid-
Ask0.09
volume11
Intrest251
Strike
33
33
Last Price6.95Mar 24, 2025
Change
00%
Bid7.35
Ask8
volume0
Intrest67
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
33.5
33.5
Last Price8.12Mar 25, 2025
Change
-
Bid7.75
Ask9.05
volume2
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest125
Strike
34
34
Last Price8.45Mar 25, 2025
Change
2.4222.26%
Bid7.8
Ask9.35
volume1
Intrest13
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume8
Intrest474
Strike
35
35
Last Price9.49Mar 24, 2025
Change
00%
Bid9.05
Ask9.95
volume0
Intrest21
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest291
Strike
36
36
Last Price14.2Mar 21, 2025
Change
00%
Bid9.8
Ask11.2
volume0
Intrest5
Last Price0.12Mar 25, 2025
Change
0.09300%
Bid-
Ask0.11
volume2
Intrest109
Strike
37
37
Last Price14.89Mar 21, 2025
Change
00%
Bid11.3
Ask12.15
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest95
Strike
38
38
Last Price19.76Mar 11, 2025
Change
00%
Bid12.3
Ask13.85
volume0
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest48
Strike
39
39
Last Price13.62Mar 25, 2025
Change
6.8733.53%
Bid13
Ask14.15
volume2
Intrest4
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest310
Strike
40
40
Last Price15.55Mar 24, 2025
Change
00%
Bid14.05
Ask14.85
volume0
Intrest15
Last Price0.01Mar 25, 2025
Change
0.1392.86%
Bid-
Ask0.24
volume1
Intrest103
Strike
41
41
Last Price15.7Mar 25, 2025
Change
7.3531.89%
Bid15.35
Ask15.65
volume4
Intrest12
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest77
Strike
42
42
Last Price16.51Mar 25, 2025
Change
1.146.46%
Bid15.9
Ask17.2
volume1
Intrest5
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.1
volume1
Intrest151
Strike
43
43
Last Price25.55Mar 10, 2025
Change
00%
Bid16.85
Ask18.25
volume0
Intrest1
Last Price0.22Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Strike
44
44
Last Price19.38Feb 28, 2025
Change
00%
Bid17.35
Ask19.7
volume0
Intrest2
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest107
Strike
45
45
Last Price14.98Feb 21, 2025
Change
00%
Bid19.3
Ask20.4
volume0
Intrest0
Last Price0.2Feb 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
46
46
Last Price-
Change
-
Bid19.4
Ask21.6
volume0
Intrest0
Last Price0.16Feb 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
47
47
Last Price18.23Feb 25, 2025
Change
00%
Bid20.15
Ask22.9
volume0
Intrest0
Last Price0.4Feb 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
48
48
Last Price20.45Feb 25, 2025
Change
00%
Bid22.3
Ask23.5
volume0
Intrest1
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
49
49
Last Price20.05Feb 25, 2025
Change
00%
Bid22.35
Ask24.8
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
0.378.95%
Bid-
Ask0.08
volume1
Intrest57
Strike
50
50
Last Price-
Change
-
Bid24.15
Ask26.15
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Strike
51
51
Last Price-
Change
-
Bid25.15
Ask25.95
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid-
Ask0.09
volume1
Intrest13
Strike
52
52
Last Price-
Change
-
Bid26.05
Ask27.25
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
55
55
Last Price-
Change
-
Bid29.15
Ask30.3
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
60
60
Last Price37.32Mar 19, 2025
Change
00%
Bid34
Ask35.7
volume0
Intrest0