IonQ IONQ - Options Chain | InvestorsHub

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
IonQ Inc (IONQ)
IonQ Inc (IONQ) Options

IONQ Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
8.50	4.90	5.40	0.00	5.15	0.00	0.0 %	0	0	-
9.00	4.40	4.90	2.67	4.65	0.00	0.0 %	0	3	-
9.50	3.90	4.40	2.65	4.15	0.00	0.0 %	0	3	-
10.00	3.30	4.00	2.30	3.65	0.00	0.0 %	0	25	-
10.50	3.00	3.50	1.94	3.25	0.00	0.0 %	0	43	-
11.00	2.55	2.80	2.60	2.675	1.45	126.09 %	24	42	12/01/2023
11.50	2.10	2.40	1.81	2.25	0.79	77.45 %	2	138	12/01/2023
12.00	1.65	1.90	1.70	1.775	1.05	161.54 %	98	469	12/01/2023
12.50	1.25	1.35	1.30	1.30	0.85	188.89 %	98	313	12/01/2023
13.00	0.90	1.05	0.93	0.975	0.63	210.0 %	372	452	12/01/2023
13.50	0.65	0.70	0.70	0.675	0.48	218.18 %	414	600	12/01/2023
14.00	0.45	0.50	0.45	0.475	0.30	200.0 %	381	1,159	12/01/2023
14.50	0.25	0.35	0.30	0.30	0.20	200.0 %	128	689	12/01/2023
15.00	0.15	0.25	0.25	0.20	0.05	25.0 %	1,291	104	12/01/2023
15.50	0.10	0.15	0.13	0.125	-0.02	-13.33 %	14	29	12/01/2023
16.00	0.05	0.15	0.05	0.10	0.00	0.0 %	31	72	12/01/2023
16.50	0.05	0.55	0.05	0.30	0.00	0.0 %	0	111	-
17.00	0.10	0.65	0.10	0.375	0.00	0.0 %	0	4	-
17.50	0.05	0.10	0.05	0.075	0.00	0.0 %	0	1	-
18.00	0.00	0.60	0.00	0.00	0.00	0.0 %	0	0	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
8.50	0.05	0.20	0.05	0.125	0.00	0.0 %	0	12	-
9.00	0.05	0.15	0.05	0.10	0.00	0.0 %	0	5	-
9.50	0.05	0.05	0.05	0.05	0.00	0.0 %	0	38	-
10.00	0.10	0.05	0.10	0.075	0.00	0.0 %	0	16	-
10.50	0.10	0.15	0.10	0.125	0.00	0.0 %	0	211	-
11.00	0.05	0.05	0.05	0.05	-0.05	-50.0 %	43	70	12/01/2023
11.50	0.05	0.15	0.10	0.10	-0.15	-60.0 %	11	200	12/01/2023
12.00	0.10	0.15	0.15	0.125	-0.32	-68.09 %	86	180	12/01/2023
12.50	0.15	0.25	0.19	0.20	-0.53	-73.61 %	91	40	12/01/2023
13.00	0.30	0.35	0.40	0.325	-0.68	-62.96 %	53	62	12/01/2023
13.50	0.50	0.60	0.55	0.55	-0.80	-59.26 %	85	32	12/01/2023
14.00	0.80	0.90	0.90	0.85	-0.98	-52.13 %	1	1	12/01/2023
14.50	1.15	1.25	1.88	1.20	0.00	0.0 %	0	1	-
15.00	1.50	1.65	2.18	1.575	0.00	0.0 %	0	643	-
15.50	1.95	2.05	3.32	2.00	0.00	0.0 %	0	4	-
16.00	2.35	2.55	3.80	2.45	0.00	0.0 %	0	3	-
16.50	2.80	3.10	0.00	2.95	0.00	0.0 %	0	0	-
17.00	3.30	3.60	5.32	3.45	0.00	0.0 %	0	1	-
17.50	3.50	4.30	0.00	3.90	0.00	0.0 %	0	0	-
18.00	4.30	4.60	6.94	4.45	0.00	0.0 %	0	0	-

Delayed Upgrade Clock