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

Expiration Dates

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
830	26,808	3,810	7,786

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.20	-45.95%	1	1,591	07-29	IONQ261120C00140000
135.00 C	0.50	+66.67%	19	27	08-04	IONQ261120C00135000
130.00 C	0.31	-51.56%	1	105	07-31	IONQ261120C00130000
125.00 C	1.84	+425.71%	2	9	08-03	IONQ261120C00125000
120.00 C	0.70	-77.92%	1	2,371	08-04	IONQ261120C00120000
115.00 C	0.64	-59.49%	1	10	07-16	IONQ261120C00115000
110.00 C	1.00	+177.78%	1	32	08-04	IONQ261120C00110000
105.00 C	0.96	+52.38%	2	292	08-04	IONQ261120C00105000
100.00 C	1.00	+75.44%	10	560	08-04	IONQ261120C00100000
95.00 C	0.68	+1.49%	1	26	07-29	IONQ261120C00095000
90.00 C	1.33	-11.92%	6	230	08-05	IONQ261120C00090000
85.00 C	1.04	+4.00%	2	478	07-31	IONQ261120C00085000
80.00 C	1.86	-13.49%	4	1,741	08-05	IONQ261120C00080000
75.00 C	2.18	-10.29%	6	772	08-05	IONQ261120C00075000
70.00 C	2.61	-12.71%	7	661	08-05	IONQ261120C00070000
65.00 C	3.20	-9.86%	26	481	08-05	IONQ261120C00065000
60.00 C	3.77	-13.33%	169	4,994	08-05	IONQ261120C00060000
55.00 C	4.60	-12.38%	26	520	08-05	IONQ261120C00055000
50.00 C	5.51	-13.23%	186	10,855	08-05	IONQ261120C00050000
45.00 C	6.85	-12.18%	24	517	08-05	IONQ261120C00045000
40.00 C	8.58	-11.55%	56	536	08-05	IONQ261120C00040000
35.00 C	11.08	-7.12%	8	429	08-05	IONQ261120C00035000
30.00 C	13.50	-11.01%	30	191	08-05	IONQ261120C00030000
25.00 C	14.00	+29.99%	1	46	07-31	IONQ261120C00025000
22.50 C	18.92	+18.55%	6	56	08-03	IONQ261120C00022500
20.00 C	14.10	+2.92%	5	61	07-29	IONQ261120C00020000
17.50 C	19.80	+10.68%	18	25	07-31	IONQ261120C00017500
15.00 C	53.00	-1.85%	10	20	05-29	IONQ261120C00015000
12.50 C	20.60	-15.40%	1	1	07-28	IONQ261120C00012500
10.00 C	31.50	0%	1	1	08-04	IONQ261120C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			IONQ261120P00140000
135.00 P	0	0%	0			IONQ261120P00135000
130.00 P	0	0%	0			IONQ261120P00130000
125.00 P	0	0%	0			IONQ261120P00125000
120.00 P	0	0%	0			IONQ261120P00120000
115.00 P	0	0%	0			IONQ261120P00115000
110.00 P	0	0%	0			IONQ261120P00110000
105.00 P	54.85	+20.95%	15	15	06-29	IONQ261120P00105000
100.00 P	0	0%	0			IONQ261120P00100000
95.00 P	0	0%	0			IONQ261120P00095000
90.00 P	35.90	0%	6	6	05-27	IONQ261120P00090000
85.00 P	36.60	+10.91%	2	19	06-24	IONQ261120P00085000
80.00 P	45.46	+33.08%	1	2	07-21	IONQ261120P00080000
75.00 P	42.00	+4.22%	3	45	07-24	IONQ261120P00075000
70.00 P	31.99	-7.28%	2	31	08-03	IONQ261120P00070000
65.00 P	31.05	-1.21%	3	42	07-30	IONQ261120P00065000
60.00 P	25.45	0.00%	10	255	08-03	IONQ261120P00060000
55.00 P	22.17	-8.65%	1	621	07-30	IONQ261120P00055000
50.00 P	14.19	-6.95%	4	1,322	08-04	IONQ261120P00050000
45.00 P	11.23	+5.45%	60	485	08-05	IONQ261120P00045000
40.00 P	8.00	+4.99%	1	967	08-05	IONQ261120P00040000
35.00 P	5.24	+5.43%	34	4,893	08-05	IONQ261120P00035000
30.00 P	2.99	+3.10%	272	1,657	08-05	IONQ261120P00030000
25.00 P	1.50	+1.35%	15	226	08-05	IONQ261120P00025000
22.50 P	1.00	-45.65%	7	330	08-04	IONQ261120P00022500
20.00 P	0.71	-13.41%	26	171	08-04	IONQ261120P00020000
17.50 P	0.91	+18.18%	5	41	07-29	IONQ261120P00017500
15.00 P	0.22	-53.19%	2	396	08-05	IONQ261120P00015000
12.50 P	0.11	-60.71%	3	72	07-31	IONQ261120P00012500
10.00 P	0	0%	0			IONQ261120P00010000

.dark-mode .vBG07q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBG07q{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE