Dark

Check out our Dark Pool Levels

IONS
Ionis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jun 2, 2025 3:59:57 PM EDT

34.11USD+1.791%(+0.60)1,398,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.51)0

After-hours

Jun 2, 2025 4:00:30 PM EDT

34.11USD0.000%(0.00)5,874

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
835	438	333	418

IONS Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

IONS Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

IONS Sep 19, 2025 Exp. - Max Pain @ $30.00

Puts

Calls

IONS Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	1.00	0%	1	1	03-20	IONS250919C00050000
47.50 C	1.15	0%	1	1	03-19	IONS250919C00047500
45.00 C	0.70	-14.63%	1	11	05-01	IONS250919C00045000
42.50 C	1.95	0.00%	2	6	03-07	IONS250919C00042500
40.00 C	1.00	+12.36%	8	30	05-23	IONS250919C00040000
37.50 C	2.80	+16.67%	1	334	05-21	IONS250919C00037500
35.00 C	1.90	+2.70%	1	55	04-28	IONS250919C00035000
32.50 C	5.00	+21.95%	9	47	05-21	IONS250919C00032500
30.00 C	5.47	-8.38%	2	785	05-13	IONS250919C00030000
27.50 C	3.80	-57.78%	1	2	04-09	IONS250919C00027500
25.00 C	6.80	0%	2	1	04-25	IONS250919C00025000
22.50 C	0	0%	0			IONS250919C00022500
20.00 C	0	0%	0			IONS250919C00020000
17.50 C	0	0%	0			IONS250919C00017500
15.00 C	0	0%	0			IONS250919C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	17.11	0%	1	0	03-13	IONS250919P00050000
47.50 P	0	0%	0			IONS250919P00047500
45.00 P	0	0%	0			IONS250919P00045000
42.50 P	0	0%	0			IONS250919P00042500
40.00 P	12.90	+51.76%	2	10	04-04	IONS250919P00040000
37.50 P	12.00	0%	300	300	04-14	IONS250919P00037500
35.00 P	5.30	-8.93%	2	23	03-21	IONS250919P00035000
32.50 P	4.00	0%	2	2	03-06	IONS250919P00032500
30.00 P	1.52	-69.29%	1	314	05-19	IONS250919P00030000
27.50 P	1.15	+35.29%	2	91	05-22	IONS250919P00027500
25.00 P	2.10	-52.27%	2	7	04-25	IONS250919P00025000
22.50 P	0	0%	0			IONS250919P00022500
20.00 P	0.75	0%	1	1	04-30	IONS250919P00020000
17.50 P	0.80	-5.88%	1	3	02-10	IONS250919P00017500
15.00 P	0	0%	0			IONS250919P00015000

Share