$41.14
At close: Jun 24 EDT
$41.91
0.771.87%
Pre-Market: 4:23 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 Price23.3Jun 16, 2025
Change
-0%
Bid25.4
Ask26.55
volume0
Intrest20
Strike
15
15
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid20.35
Ask22.15
volume0
Intrest0
Strike
20
20
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price17.66Jun 23, 2025
Change
-0%
Bid16.9
Ask18.85
volume0
Intrest0
Strike
23
23
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price16.88Jun 23, 2025
Change
-0%
Bid16.4
Ask18
volume0
Intrest6
Strike
24
24
Last Price0.08Jun 23, 2025
Change
-0%
Bid-
Ask0.68
volume0
Intrest35
Last Price13.82Jun 17, 2025
Change
-0%
Bid15.8
Ask17.05
volume0
Intrest3
Strike
24.5
24.5
Last Price0.33Jun 23, 2025
Change
-0%
Bid-
Ask0.68
volume0
Intrest8
Last Price14.25Jun 23, 2025
Change
-0%
Bid15.75
Ask17.15
volume0
Intrest55
Strike
25
25
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1067
Last Price9.62May 16, 2025
Change
-0%
Bid14.7
Ask16.5
volume0
Intrest3
Strike
25.5
25.5
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest50
Last Price12.61Jun 17, 2025
Change
-0%
Bid14.8
Ask16
volume0
Intrest21
Strike
26
26
Last Price0.06Jun 23, 2025
Change
-0%
Bid0.01
Ask0.25
volume0
Intrest115
Last Price8.75May 16, 2025
Change
-0%
Bid13.9
Ask15.2
volume0
Intrest2
Strike
26.5
26.5
Last Price0.1Jun 23, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest50
Last Price13.32Jun 10, 2025
Change
-0%
Bid13.5
Ask15.3
volume0
Intrest4
Strike
27
27
Last Price0.03Jun 23, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest39
Last Price10.95Jun 13, 2025
Change
-0%
Bid12.7
Ask14.25
volume0
Intrest2
Strike
27.5
27.5
Last Price0.03Jun 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest74
Last Price13.06Jun 20, 2025
Change
-0%
Bid12.65
Ask14.1
volume0
Intrest33
Strike
28
28
Last Price0.05Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest46
Last Price12.35May 30, 2025
Change
-0%
Bid11.4
Ask13.6
volume0
Intrest2
Strike
28.5
28.5
Last Price0.04Jun 20, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest61
Last Price12.31Jun 20, 2025
Change
-0%
Bid11.15
Ask13.45
volume0
Intrest12
Strike
29
29
Last Price0.03Jun 23, 2025
Change
-0%
Bid0.01
Ask0.2
volume0
Intrest93
Last Price10.33Jun 18, 2025
Change
-0%
Bid10.65
Ask12.4
volume0
Intrest18
Strike
29.5
29.5
Last Price0.05Jun 23, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest85
Last Price9.7Jun 23, 2025
Change
-0%
Bid10
Ask11.6
volume0
Intrest33
Strike
30
30
Last Price0.04Jun 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest385
Last Price9.1Jun 23, 2025
Change
-0%
Bid10.25
Ask11.75
volume0
Intrest25
Strike
30.5
30.5
Last Price0.08Jun 23, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest51
Last Price8.82Jun 20, 2025
Change
-0%
Bid9.05
Ask11
volume0
Intrest12
Strike
31
31
Last Price0.06Jun 23, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest120
Last Price7.55Jun 20, 2025
Change
-0%
Bid8.35
Ask10
volume0
Intrest2
Strike
31.5
31.5
Last Price0.05Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest103
Last Price9.15Jun 23, 2025
Change
-0%
Bid8.65
Ask10.2
volume0
Intrest196
Strike
32
32
Last Price0.06Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest271
Last Price8.26Jun 20, 2025
Change
-0%
Bid8.15
Ask9.8
volume0
Intrest3
Strike
32.5
32.5
Last Price0.14Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest456
Last Price4.84Jun 23, 2025
Change
-0%
Bid7.6
Ask8.6
volume0
Intrest43
Strike
33
33
Last Price0.06Jun 23, 2025
Change
-0%
Bid0.03
Ask0.18
volume0
Intrest5240
Last Price5.14Jun 23, 2025
Change
-0%
Bid6.65
Ask7.85
volume0
Intrest16
Strike
33.5
33.5
Last Price0.08Jun 23, 2025
Change
-0%
Bid0.01
Ask0.26
volume0
Intrest201
Last Price4.91Jun 23, 2025
Change
-0%
Bid6.8
Ask7.45
volume0
Intrest49
Strike
34
34
Last Price0.08Jun 23, 2025
Change
-0%
Bid0.03
Ask0.1
volume0
Intrest1451
Last Price7.05Jun 23, 2025
Change
-0%
Bid6.2
Ask8.05
volume0
Intrest5
Strike
34.5
34.5
Last Price0.1Jun 23, 2025
Change
-0%
Bid0.03
Ask0.35
volume0
Intrest230
Last Price3.29Jun 23, 2025
Change
-0%
Bid5.8
Ask7.4
volume0
Intrest135
Strike
35
35
Last Price0.12Jun 23, 2025
Change
-0%
Bid0.12
Ask0.13
volume0
Intrest852
Last Price5.25Jun 23, 2025
Change
-0%
Bid5.55
Ask6.4
volume0
Intrest114
Strike
35.5
35.5
Last Price0.15Jun 23, 2025
Change
-0%
Bid0.13
Ask0.37
volume0
Intrest386
Last Price5.3Jun 23, 2025
Change
-0%
Bid4.95
Ask5.45
volume0
Intrest129
Strike
36
36
Last Price0.21Jun 23, 2025
Change
-0%
Bid0.18
Ask0.21
volume0
Intrest725
Last Price4.21Jun 23, 2025
Change
-0%
Bid4.75
Ask5.95
volume0
Intrest62
Strike
36.5
36.5
Last Price0.24Jun 23, 2025
Change
-0%
Bid0.21
Ask0.38
volume0
Intrest292
Last Price4.3Jun 23, 2025
Change
-0%
Bid4.35
Ask4.85
volume0
Intrest442
Strike
37
37
Last Price0.3Jun 23, 2025
Change
-0%
Bid0.27
Ask0.43
volume0
Intrest481
Last Price3.8Jun 23, 2025
Change
-0%
Bid3.95
Ask4.4
volume0
Intrest271
Strike
37.5
37.5
Last Price0.38Jun 23, 2025
Change
-0%
Bid0.33
Ask0.54
volume0
Intrest229
Last Price3.6Jun 23, 2025
Change
-0%
Bid3.45
Ask4.75
volume0
Intrest275
Strike
38
38
Last Price0.5Jun 23, 2025
Change
-0%
Bid0.43
Ask0.57
volume0
Intrest1068
Last Price3.21Jun 23, 2025
Change
-0%
Bid3.1
Ask3.6
volume0
Intrest324
Strike
38.5
38.5
Last Price0.6Jun 23, 2025
Change
-0%
Bid0.38
Ask0.6
volume0
Intrest220
Last Price2.9Jun 23, 2025
Change
-0%
Bid2.78
Ask3
volume0
Intrest617
Strike
39
39
Last Price0.8Jun 23, 2025
Change
-0%
Bid0.65
Ask0.79
volume0
Intrest538
Last Price2.33Jun 23, 2025
Change
-0%
Bid2.42
Ask2.73
volume0
Intrest139
Strike
39.5
39.5
Last Price0.92Jun 23, 2025
Change
-0%
Bid0.75
Ask0.92
volume0
Intrest135
Last Price2.16Jun 23, 2025
Change
-0%
Bid2.2
Ask2.26
volume0
Intrest5295
Strike
40
40
Last Price1.11Jun 23, 2025
Change
-0%
Bid1.05
Ask1.15
volume0
Intrest1047
Last Price1.94Jun 23, 2025
Change
-0%
Bid1.85
Ask2.16
volume0
Intrest370
Strike
40.5
40.5
Last Price1.3Jun 23, 2025
Change
-0%
Bid1.21
Ask1.56
volume0
Intrest101
Last Price1.7Jun 23, 2025
Change
-0%
Bid1.62
Ask1.75
volume0
Intrest1704
Strike
41
41
Last Price1.6Jun 23, 2025
Change
-0%
Bid1.48
Ask1.86
volume0
Intrest185
Last Price1.5Jun 23, 2025
Change
-0%
Bid1.4
Ask1.5
volume0
Intrest630
Strike
41.5
41.5
Last Price1.86Jun 23, 2025
Change
-0%
Bid1.26
Ask2.51
volume0
Intrest28
Last Price1.26Jun 23, 2025
Change
-0%
Bid1.19
Ask1.31
volume0
Intrest818
Strike
42
42
Last Price2.2Jun 23, 2025
Change
-0%
Bid1.99
Ask2.59
volume0
Intrest209
Last Price1.08Jun 23, 2025
Change
-0%
Bid1.08
Ask1.14
volume0
Intrest1769
Strike
42.5
42.5
Last Price2.55Jun 23, 2025
Change
-0%
Bid2.34
Ask2.92
volume0
Intrest12
Last Price0.93Jun 23, 2025
Change
-0%
Bid0.9
Ask0.96
volume0
Intrest1832
Strike
43
43
Last Price2.91Jun 23, 2025
Change
-0%
Bid2.38
Ask2.9
volume0
Intrest130
Last Price0.79Jun 23, 2025
Change
-0%
Bid0.71
Ask0.87
volume0
Intrest4328
Strike
43.5
43.5
Last Price4Jun 20, 2025
Change
-0%
Bid2.62
Ask3.75
volume0
Intrest41
Last Price0.65Jun 23, 2025
Change
-0%
Bid0.63
Ask0.67
volume0
Intrest2298
Strike
44
44
Last Price4Jun 23, 2025
Change
-0%
Bid2.9
Ask3.9
volume0
Intrest58
Last Price0.56Jun 23, 2025
Change
-0%
Bid0.52
Ask0.7
volume0
Intrest753
Strike
44.5
44.5
Last Price7.7Jun 13, 2025
Change
-0%
Bid2.93
Ask4.95
volume0
Intrest1
Last Price0.47Jun 23, 2025
Change
-0%
Bid0.44
Ask0.48
volume0
Intrest1673
Strike
45
45
Last Price4.86Jun 23, 2025
Change
-0%
Bid3.2
Ask4.4
volume0
Intrest513
Last Price0.41Jun 23, 2025
Change
-0%
Bid0.36
Ask0.44
volume0
Intrest74
Strike
45.5
45.5
Last Price7.41Jun 11, 2025
Change
-0%
Bid3.05
Ask6
volume0
Intrest1
Last Price0.33Jun 23, 2025
Change
-0%
Bid0.29
Ask0.39
volume0
Intrest519
Strike
46
46
Last Price7.43Jun 23, 2025
Change
-0%
Bid4.3
Ask5.65
volume0
Intrest17
Last Price0.24Jun 23, 2025
Change
-0%
Bid0.25
Ask0.47
volume0
Intrest37
Strike
46.5
46.5
Last Price-
Change
-
Bid4.8
Ask6.65
volume0
Intrest0
Last Price0.24Jun 23, 2025
Change
-0%
Bid0.01
Ask0.29
volume0
Intrest535
Strike
47
47
Last Price8.85Jun 23, 2025
Change
-0%
Bid4.95
Ask7.05
volume0
Intrest99
Last Price0.25Jun 20, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest7
Strike
47.5
47.5
Last Price-
Change
-
Bid5.15
Ask7.5
volume0
Intrest0
Last Price0.16Jun 23, 2025
Change
-0%
Bid0.16
Ask0.27
volume0
Intrest428
Strike
48
48
Last Price9.45Jun 18, 2025
Change
-0%
Bid6.45
Ask7.7
volume0
Intrest5
Last Price0.2Jun 20, 2025
Change
-0%
Bid0.1
Ask0.45
volume0
Intrest2
Strike
48.5
48.5
Last Price-
Change
-
Bid6.35
Ask8.85
volume0
Intrest0
Last Price0.12Jun 23, 2025
Change
-0%
Bid0.09
Ask0.15
volume0
Intrest65
Strike
49
49
Last Price10.3Jun 18, 2025
Change
-0%
Bid7.7
Ask9.2
volume0
Intrest49
Last Price0.4Jun 23, 2025
Change
-0%
Bid0.04
Ask1.55
volume0
Intrest11
Strike
49.5
49.5
Last Price-
Change
-
Bid7.15
Ask9.8
volume0
Intrest0
Last Price0.1Jun 23, 2025
Change
-0%
Bid0.02
Ask0.13
volume0
Intrest1288
Strike
50
50
Last Price9.72Jun 20, 2025
Change
-0%
Bid8.5
Ask9.9
volume0
Intrest50
Last Price0.15Jun 20, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest67
Strike
51
51
Last Price-
Change
-
Bid9.3
Ask10.4
volume0
Intrest0
Last Price0.03Jun 23, 2025
Change
-0%
Bid0.01
Ask0.15
volume0
Intrest105
Strike
52
52
Last Price9.6May 29, 2025
Change
-0%
Bid9.95
Ask11.6
volume0
Intrest1
Last Price0.32Jun 18, 2025
Change
-0%
Bid-
Ask2.17
volume0
Intrest57
Strike
53
53
Last Price-
Change
-
Bid10
Ask12.4
volume0
Intrest0
Last Price0.04Jun 23, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest71
Strike
54
54
Last Price-
Change
-
Bid12.45
Ask13.75
volume0
Intrest0
Last Price0.5Jun 23, 2025
Change
-0%
Bid0.01
Ask0.26
volume0
Intrest74
Strike
55
55
Last Price-
Change
-
Bid12.2
Ask15.35
volume0
Intrest0
Last Price0.38Jun 18, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest66
Strike
56
56
Last Price-
Change
-
Bid14.25
Ask15.5
volume0
Intrest0
Last Price0.09Jun 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
57
57
Last Price18.56Jun 13, 2025
Change
-0%
Bid15.6
Ask17
volume0
Intrest1
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask1.48
volume0
Intrest51
Strike
58
58
Last Price-
Change
-
Bid15.6
Ask17.45
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
59
59
Last Price20Jun 02, 2025
Change
-0%
Bid16.75
Ask19.05
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest59
Strike
60
60
Last Price17.45May 27, 2025
Change
-0%
Bid18.5
Ask20.6
volume0
Intrest1
Last Price0.21Jun 11, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest8
Strike
61
61
Last Price-
Change
-
Bid19.65
Ask20.6
volume0
Intrest0
Last Price0.2Jun 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Strike
62
62
Last Price-
Change
-
Bid19.3
Ask21.5
volume0
Intrest0
Last Price0.23Jun 10, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest27
Strike
63
63
Last Price-
Change
-
Bid21.1
Ask23.4
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Strike
64
64
Last Price-
Change
-
Bid22.6
Ask23.45
volume0
Intrest0
Last Price0.08Jun 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest80
Strike
65
65
Last Price-
Change
-
Bid22.95
Ask24.35
volume0
Intrest0
Last Price0.16Jun 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
66
66
Last Price-
Change
-
Bid23.85
Ask25.45
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Strike
67
67
Last Price-
Change
-
Bid24.15
Ask27.65
volume0
Intrest0
Last Price0.4Jun 09, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest8
Strike
68
68
Last Price-
Change
-
Bid25
Ask28.85
volume0
Intrest0
Last Price0.04Jun 10, 2025
Change
-0%
Bid-
Ask2.11
volume0
Intrest37
Strike
69
69
Last Price-
Change
-
Bid26.25
Ask29.75
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask2.11
volume0
Intrest49
Strike
70
70
Last Price-
Change
-
Bid27.25
Ask30.7
volume0
Intrest0
