Dark

IONQ
IonQ, Inc.
stock NYSE

Market Open

Oct 2, 2026 12:29:38 PM EDT

44.78USD+1.807%(+0.79)9,797,474

44.78Bid 44.80Ask 0.02Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

45.02USD+2.341%(+1.03)274,609

After-hours

Oct 1, 2026 4:58:30 PM EDT

43.99USD+0.011%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Oct 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,042	4,943	323	4,657

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.20	-33.33%	4	135	09-30	IONQ261030C00070000
65 C	0.22	-31.25%	1	133	10-01	IONQ261030C00065000
60 C	0.36	-30.77%	45	833	10-01	IONQ261030C00060000
55 C	0.74	-15.91%	29	728	10-01	IONQ261030C00055000
53 C	1.05	-7.89%	59	297	10-01	IONQ261030C00053000
52 C	1.20	-2.44%	5	42	10-01	IONQ261030C00052000
51 C	1.40	-19.08%	7	124	10-01	IONQ261030C00051000
50 C	1.50	-14.29%	534	976	10-01	IONQ261030C00050000
49 C	1.80	-14.29%	12	84	10-01	IONQ261030C00049000
48 C	2.08	-3.26%	51	419	10-01	IONQ261030C00048000
47 C	2.34	-13.33%	32	186	10-01	IONQ261030C00047000
46 C	3.10	-1.59%	191	371	10-01	IONQ261030C00046000
45 C	3.09	-2.83%	102	615	10-01	IONQ261030C00045000
44 C	3.46	-12.41%	23	122	10-01	IONQ261030C00044000
43 C	3.95	-5.95%	7	146	10-01	IONQ261030C00043000
42 C	4.82	-21.75%	2	279	10-01	IONQ261030C00042000
41 C	5.69	-19.29%	3	55	09-30	IONQ261030C00041000
40 C	5.70	-6.71%	57	176	10-01	IONQ261030C00040000
39 C	7.00	-26.32%	3	38	09-30	IONQ261030C00039000
38 C	7.45	-0.53%	1	43	10-01	IONQ261030C00038000
37 C	9.22	-17.75%	10	23	09-30	IONQ261030C00037000
36 C	8.65	+8.13%	1	25	09-24	IONQ261030C00036000
35 C	11.80	+23.30%	16	17	09-30	IONQ261030C00035000
34 C	13.76	+57.26%	20	21	09-28	IONQ261030C00034000
33 C	5.20	0%	50	50	09-16	IONQ261030C00033000
32 C	15.61	+79.01%	20	20	09-28	IONQ261030C00032000
31 C	14.28	-11.47%	5	6	09-29	IONQ261030C00031000
30 C	16.63	+10.87%	7	16	09-28	IONQ261030C00030000
29 C	0	0%	0			IONQ261030C00029000
28 C	0	0%	0			IONQ261030C00028000
27 C	0	0%	0			IONQ261030C00027000
25 C	19.63	0%	4	4	10-01	IONQ261030C00025000
20 C	18.10	0%	1	1	09-18	IONQ261030C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	24.75	0%	6	2	09-25	IONQ261030P00070000
65 P	20.00	0%	10	3	09-25	IONQ261030P00065000
60 P	13.30	-25.45%	1	2	09-28	IONQ261030P00060000
55 P	10.23	-11.27%	1	5	09-30	IONQ261030P00055000
53 P	0	0%	0			IONQ261030P00053000
52 P	0	0%	0			IONQ261030P00052000
51 P	8.10	+20.90%	1	2	10-01	IONQ261030P00051000
50 P	7.12	-1.52%	12	25	10-01	IONQ261030P00050000
49 P	6.45	-5.70%	1	13	10-01	IONQ261030P00049000
48 P	5.75	-5.89%	4	5	09-30	IONQ261030P00048000
47 P	5.40	+23.57%	1	3	09-29	IONQ261030P00047000
46 P	4.64	+18.97%	26	33	09-30	IONQ261030P00046000
45 P	3.89	-1.52%	9	230	10-01	IONQ261030P00045000
44 P	3.17	-10.70%	16	104	10-01	IONQ261030P00044000
43 P	2.75	-1.79%	56	84	10-01	IONQ261030P00043000
42 P	2.33	-6.80%	58	140	10-01	IONQ261030P00042000
41 P	2.11	+7.11%	27	64	10-01	IONQ261030P00041000
40 P	1.33	-21.76%	53	384	10-01	IONQ261030P00040000
39 P	1.28	+1.59%	14	100	10-01	IONQ261030P00039000
38 P	1.02	-4.67%	7	258	10-01	IONQ261030P00038000
37 P	0.70	-12.50%	27	342	10-01	IONQ261030P00037000
36 P	0.50	-10.71%	2,034	2,186	10-01	IONQ261030P00036000
35 P	0.36	-20.00%	5	182	10-01	IONQ261030P00035000
34 P	0.38	+31.03%	2	76	10-01	IONQ261030P00034000
33 P	0.25	+4.17%	1	34	10-01	IONQ261030P00033000
32 P	0.15	-28.57%	3	36	09-30	IONQ261030P00032000
31 P	0.14	-50.00%	2	49	09-29	IONQ261030P00031000
30 P	0.13	+30.00%	18	528	09-28	IONQ261030P00030000
29 P	0.05	-44.44%	1	41	09-28	IONQ261030P00029000
28 P	0.10	+42.86%	1	21	09-28	IONQ261030P00028000
27 P	0.10	-71.43%	3	3	09-24	IONQ261030P00027000
25 P	0.20	0%	25	25	09-16	IONQ261030P00025000
20 P	0	0%	0			IONQ261030P00020000

.dark-mode .dxb8HX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxb8HX{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE