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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,362	19,071	28,090	7,728

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.12	-69.23%	1	375	07-23	IONQ261016C00140000
135.00 C	1.15	0%	1	1	06-26	IONQ261016C00135000
130.00 C	0.15	-84.54%	5	11	07-22	IONQ261016C00130000
125.00 C	0.22	-83.82%	25	28	07-20	IONQ261016C00125000
120.00 C	2.12	-8.62%	1	3	06-24	IONQ261016C00120000
115.00 C	0.28	-78.29%	32	33	07-20	IONQ261016C00115000
110.00 C	0.33	-2.94%	1	518	08-03	IONQ261016C00110000
105.00 C	0.49	-18.33%	50	256	08-05	IONQ261016C00105000
100.00 C	0.51	+54.55%	7	1,781	08-04	IONQ261016C00100000
95.00 C	0.27	-32.50%	1	110	07-24	IONQ261016C00095000
90.00 C	0.35	+6.06%	1	569	07-30	IONQ261016C00090000
85.00 C	0.77	-9.41%	2	2,606	08-05	IONQ261016C00085000
80.00 C	0.88	-11.11%	2	1,491	08-05	IONQ261016C00080000
75.00 C	1.19	-10.53%	32	484	08-05	IONQ261016C00075000
70.00 C	1.49	-12.35%	3	673	08-05	IONQ261016C00070000
65.00 C	1.95	-7.58%	18	1,193	08-05	IONQ261016C00065000
60.00 C	2.38	-15.00%	296	1,014	08-05	IONQ261016C00060000
55.00 C	3.03	-18.11%	34	2,484	08-05	IONQ261016C00055000
50.00 C	4.25	-11.09%	54	2,202	08-05	IONQ261016C00050000
45.00 C	5.60	-9.68%	447	1,090	08-05	IONQ261016C00045000
40.00 C	6.95	-15.96%	123	2,149	08-05	IONQ261016C00040000
35.00 C	9.78	-6.86%	15	1,752	08-05	IONQ261016C00035000
30.00 C	12.70	-8.96%	3	262	08-05	IONQ261016C00030000
25.00 C	16.50	+2.80%	2	188	08-05	IONQ261016C00025000
22.50 C	14.62	-68.89%	1	9	07-17	IONQ261016C00022500
20.00 C	20.95	-5.20%	10	93	08-05	IONQ261016C00020000
17.50 C	19.60	+4.53%	10	49	07-31	IONQ261016C00017500
15.00 C	50.00	+2.04%	3	9	05-27	IONQ261016C00015000
12.50 C	0	0%	0			IONQ261016C00012500
10.00 C	0	0%	0			IONQ261016C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	82.70	0%	30	30	06-23	IONQ261016P00140000
135.00 P	0	0%	0			IONQ261016P00135000
130.00 P	0	0%	0			IONQ261016P00130000
125.00 P	0	0%	0			IONQ261016P00125000
120.00 P	65.40	-0.91%	2	2	06-17	IONQ261016P00120000
115.00 P	0	0%	0			IONQ261016P00115000
110.00 P	0	0%	0			IONQ261016P00110000
105.00 P	0	0%	0			IONQ261016P00105000
100.00 P	0	0%	0			IONQ261016P00100000
95.00 P	40.95	0%	20	20	06-23	IONQ261016P00095000
90.00 P	38.80	+3.19%	20	18	06-18	IONQ261016P00090000
85.00 P	35.37	+27.69%	1	22	06-24	IONQ261016P00085000
80.00 P	31.50	+3.79%	1	75	06-26	IONQ261016P00080000
75.00 P	35.44	-0.31%	4	84	08-05	IONQ261016P00075000
70.00 P	34.02	-4.60%	3	148	07-31	IONQ261016P00070000
65.00 P	26.13	-10.42%	4	94	08-05	IONQ261016P00065000
60.00 P	21.50	+3.86%	1	200	08-05	IONQ261016P00060000
55.00 P	17.17	+4.06%	23	209	08-05	IONQ261016P00055000
50.00 P	13.55	+6.53%	21	465	08-05	IONQ261016P00050000
45.00 P	9.63	+5.02%	20	697	08-05	IONQ261016P00045000
40.00 P	6.35	+4.10%	49	26,026	08-05	IONQ261016P00040000
35.00 P	4.05	+9.76%	32	769	08-05	IONQ261016P00035000
30.00 P	2.05	+10.22%	43	4,566	08-05	IONQ261016P00030000
25.00 P	0.85	+8.97%	6	445	08-05	IONQ261016P00025000
22.50 P	0.53	-3.64%	1	360	08-05	IONQ261016P00022500
20.00 P	0.33	-2.94%	13	160	08-05	IONQ261016P00020000
17.50 P	0.25	-43.18%	2	126	07-31	IONQ261016P00017500
15.00 P	0.12	0.00%	11	1,297	08-05	IONQ261016P00015000
12.50 P	0.14	0%	5	5	07-22	IONQ261016P00012500
10.00 P	0	0%	0			IONQ261016P00010000

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