Dark

IONQ
IonQ, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:59 PM EDT

39.72USD-0.476%(-0.19)26,100,703

37.71Bid 41.70Ask 3.99Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

41.29USD+3.458%(+1.38)415,117

After-hours

Aug 6, 2026 4:58:30 PM EDT

39.28USD-1.108%(-0.44)180,821

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All IONQ1 IONQ

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,734	2,558	214	1,297

IONQ Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

IONQ Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

IONQ Sep 4, 2026 Exp. - Max Pain @ $33.00

Puts

Calls

IONQ Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.33	-21.43%	324	180	08-05	IONQ260904C00070000
65 C	0.45	-30.77%	4	43	08-05	IONQ260904C00065000
60 C	0.78	-22.00%	50	176	08-05	IONQ260904C00060000
55 C	1.24	-22.98%	60	278	08-05	IONQ260904C00055000
50 C	1.95	-20.41%	53	217	08-05	IONQ260904C00050000
49 C	0	0%	0			IONQ260904C00049000
48 C	0	0%	0			IONQ260904C00048000
47 C	0	0%	0			IONQ260904C00047000
46 C	0	0%	0			IONQ260904C00046000
45 C	0	0%	0			IONQ1260904C00045000
45 C	3.06	-17.74%	86	510	08-05	IONQ260904C00045000
44 C	3.48	-15.12%	5	111	08-05	IONQ260904C00044000
43 C	3.70	-17.78%	9	154	08-05	IONQ260904C00043000
42 C	4.13	-16.23%	32	303	08-05	IONQ260904C00042000
41 C	4.65	-13.08%	79	259	08-05	IONQ260904C00041000
40 C	4.80	-17.24%	208	327	08-05	IONQ260904C00040000
40 C	0	0%	0			IONQ1260904C00040000
39 C	5.25	-16.53%	32	116	08-05	IONQ260904C00039000
38 C	5.90	-14.62%	6	156	08-05	IONQ260904C00038000
37 C	6.80	-8.48%	10	151	08-05	IONQ260904C00037000
36 C	7.35	-9.37%	15	465	08-05	IONQ260904C00036000
35 C	7.67	-12.44%	7	222	08-05	IONQ260904C00035000
35 C	0	0%	0			IONQ1260904C00035000
34 C	7.82	+34.13%	30	126	08-03	IONQ260904C00034000
33 C	6.35	+35.11%	25	93	07-31	IONQ260904C00033000
32 C	7.75	+11.51%	2	196	08-03	IONQ260904C00032000
31 C	10.13	+33.82%	4	38	08-03	IONQ260904C00031000
30 C	0	0%	0			IONQ1260904C00030000
30 C	12.55	+19.30%	23	112	08-04	IONQ260904C00030000
29 C	7.25	+6.62%	1	33	07-30	IONQ260904C00029000
28 C	7.64	0%	74	20	07-28	IONQ260904C00028000
27 C	10.23	0%	3	3	07-27	IONQ260904C00027000
26 C	0	0%	0			IONQ260904C00026000
25 C	15.30	0%	1	1	08-05	IONQ260904C00025000
25 C	0	0%	0			IONQ1260904C00025000
24 C	0	0%	0			IONQ260904C00024000
23 C	0	0%	0			IONQ260904C00023000
22 C	18.29	0%	1	1	08-04	IONQ260904C00022000
21 C	0	0%	0			IONQ260904C00021000
20 C	0	0%	0			IONQ1260904C00020000
20 C	20.88	+44.00%	1	1	08-05	IONQ260904C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			IONQ260904P00070000
65 P	24.38	0%	4	4	08-04	IONQ260904P00065000
60 P	20.50	-14.41%	1	7	08-05	IONQ260904P00060000
55 P	16.42	-22.55%	10	13	08-03	IONQ260904P00055000
50 P	17.52	+2.76%	1	4	07-29	IONQ260904P00050000
49 P	0	0%	0			IONQ260904P00049000
48 P	0	0%	0			IONQ260904P00048000
47 P	0	0%	0			IONQ260904P00047000
46 P	0	0%	0			IONQ260904P00046000
45 P	0	0%	0			IONQ1260904P00045000
45 P	7.91	+12.68%	2	44	08-05	IONQ260904P00045000
44 P	6.65	-9.52%	3	14	08-05	IONQ260904P00044000
43 P	6.55	-3.53%	5	18	08-05	IONQ260904P00043000
42 P	5.02	-37.25%	3	9	08-04	IONQ260904P00042000
41 P	4.70	-14.08%	12	50	08-04	IONQ260904P00041000
40 P	4.40	+10.00%	33	51	08-05	IONQ260904P00040000
40 P	0	0%	0			IONQ1260904P00040000
39 P	4.05	-7.53%	1	5	08-04	IONQ260904P00039000
38 P	3.43	+13.58%	7	10	08-05	IONQ260904P00038000
37 P	2.94	+13.08%	9	87	08-05	IONQ260904P00037000
36 P	2.44	+9.91%	6	20	08-05	IONQ260904P00036000
35 P	2.02	+3.06%	24	56	08-05	IONQ260904P00035000
35 P	0	0%	0			IONQ1260904P00035000
34 P	1.74	+14.47%	4	31	08-05	IONQ260904P00034000
33 P	1.42	-3.40%	37	56	08-05	IONQ260904P00033000
32 P	1.30	+30.00%	9	140	08-05	IONQ260904P00032000
31 P	1.00	-4.76%	4	25	08-05	IONQ260904P00031000
30 P	0	0%	0			IONQ1260904P00030000
30 P	0.73	+12.31%	13	97	08-05	IONQ260904P00030000
29 P	0.64	-28.89%	8	21	08-04	IONQ260904P00029000
28 P	0.70	-40.17%	7	20	08-03	IONQ260904P00028000
27 P	0.32	-20.00%	5	12	08-05	IONQ260904P00027000
26 P	0.25	+13.64%	10	33	08-05	IONQ260904P00026000
25 P	0.17	-51.43%	508	513	08-04	IONQ260904P00025000
25 P	0	0%	0			IONQ1260904P00025000
24 P	0.39	+2.63%	3	6	08-03	IONQ260904P00024000
23 P	0	0%	0			IONQ260904P00023000
22 P	0.63	+425.00%	2	8	08-05	IONQ260904P00022000
21 P	0	0%	0			IONQ260904P00021000
20 P	0	0%	0			IONQ1260904P00020000
20 P	0.05	-61.54%	2	157	08-05	IONQ260904P00020000

.dark-mode .HKcDMD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKcDMD{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE

IONQ Sep 4, 2026 Exp. - Open Interest by Strike

IONQ Sep 4, 2026 Exp. - Max Pain @ $33.00

IONQ
IonQ, Inc.
stock NYSE