Dark

IONQ
IonQ, Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

43.99USD+0.285%(+0.13)17,214,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

43.93USD+0.160%(+0.07)155,622

After-hours

Oct 1, 2026 4:58:30 PM EDT

43.99USD+0.011%(0.00)52,687

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Oct 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,182	6,021	597	3,638

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.12	+9.09%	6	26	09-30	IONQ261023C00070000
65 C	0.10	-67.74%	1	70	09-29	IONQ261023C00065000
60 C	0.35	+20.69%	52	317	09-30	IONQ261023C00060000
55 C	0.66	+10.00%	36	424	09-30	IONQ261023C00055000
54 C	1.11	-5.93%	1	50	09-30	IONQ261023C00054000
53 C	0.92	-34.29%	12	66	09-30	IONQ261023C00053000
52 C	0.90	-18.18%	25	108	09-30	IONQ261023C00052000
51 C	1.35	+3.85%	8	303	09-30	IONQ261023C00051000
50 C	1.45	+11.54%	33	589	09-30	IONQ261023C00050000
49 C	1.56	+1.30%	11	1,561	09-30	IONQ261023C00049000
48 C	1.75	-3.85%	14	148	09-30	IONQ261023C00048000
47 C	1.99	-1.00%	17	680	09-30	IONQ261023C00047000
46 C	2.82	+11.46%	48	317	09-30	IONQ261023C00046000
45 C	2.75	-1.79%	20	1,221	09-30	IONQ261023C00045000
44 C	3.55	+7.58%	28	141	09-30	IONQ261023C00044000
43 C	3.68	-0.54%	147	266	09-30	IONQ261023C00043000
42 C	5.67	+31.86%	24	147	09-30	IONQ261023C00042000
41 C	5.83	-16.71%	6	88	09-30	IONQ261023C00041000
40 C	6.10	+11.93%	32	399	09-30	IONQ261023C00040000
39 C	6.35	-16.23%	1	49	09-29	IONQ261023C00039000
38 C	7.73	+1.05%	5	98	09-30	IONQ261023C00038000
37 C	8.60	+4.88%	2	23	09-30	IONQ261023C00037000
36 C	9.78	+20.74%	7	60	09-24	IONQ261023C00036000
35 C	11.72	+8.72%	1	23	09-28	IONQ261023C00035000
34 C	0	0%	0			IONQ261023C00034000
33 C	10.26	0%	2	2	09-23	IONQ261023C00033000
32 C	12.50	+31.58%	2	2	09-24	IONQ261023C00032000
31 C	0	0%	0			IONQ261023C00031000
30 C	14.76	+13.54%	21	25	09-24	IONQ261023C00030000
29 C	10.85	0%	2	0	09-04	IONQ261023C00029000
28 C	11.73	0%	2	0	09-04	IONQ261023C00028000
27 C	0	0%	0			IONQ261023C00027000
25 C	0	0%	0			IONQ261023C00025000
20 C	0	0%	0			IONQ261023C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			IONQ261023P00070000
65 P	0	0%	0			IONQ261023P00065000
60 P	16.27	-28.01%	10	6	09-29	IONQ261023P00060000
55 P	11.27	+14.53%	42	26	09-29	IONQ261023P00055000
54 P	0	0%	0			IONQ261023P00054000
53 P	10.92	-16.64%	6	14	09-23	IONQ261023P00053000
52 P	8.80	+19.73%	4	44	09-29	IONQ261023P00052000
51 P	7.82	+17.95%	1	26	09-30	IONQ261023P00051000
50 P	5.84	-7.89%	15	24	09-28	IONQ261023P00050000
49 P	6.25	-32.80%	23	28	09-24	IONQ261023P00049000
48 P	4.50	-2.60%	1	182	09-30	IONQ261023P00048000
47 P	3.55	-24.47%	1	3	09-30	IONQ261023P00047000
46 P	4.17	-5.23%	4	83	09-30	IONQ261023P00046000
45 P	3.40	-8.85%	80	118	09-30	IONQ261023P00045000
44 P	3.10	-2.52%	20	43	09-30	IONQ261023P00044000
43 P	2.49	-3.49%	11	55	09-30	IONQ261023P00043000
42 P	2.08	-5.02%	1	55	09-30	IONQ261023P00042000
41 P	1.35	-19.16%	3	106	09-30	IONQ261023P00041000
40 P	1.34	+3.88%	51	279	09-30	IONQ261023P00040000
39 P	1.03	+0.98%	83	223	09-30	IONQ261023P00039000
38 P	0.72	-6.49%	11	92	09-30	IONQ261023P00038000
37 P	0.55	-8.33%	74	137	09-30	IONQ261023P00037000
36 P	0.37	-7.50%	4	57	09-30	IONQ261023P00036000
35 P	0.28	-6.67%	100	2,147	09-30	IONQ261023P00035000
34 P	0.24	+4.35%	5	86	09-30	IONQ261023P00034000
33 P	0.10	-47.37%	2	48	09-30	IONQ261023P00033000
32 P	0.10	-23.08%	2	115	09-30	IONQ261023P00032000
31 P	0.07	-36.36%	3	31	09-30	IONQ261023P00031000
30 P	0.05	-58.33%	5	103	09-30	IONQ261023P00030000
29 P	0.15	+7.14%	1	13	09-23	IONQ261023P00029000
28 P	0.11	0.00%	5	25	09-28	IONQ261023P00028000
27 P	0.44	+633.33%	2	28	09-30	IONQ261023P00027000
25 P	0.38	+3,700.00%	2	33	09-24	IONQ261023P00025000
20 P	0.07	0%	5	5	09-09	IONQ261023P00020000

.dark-mode .vRk5HK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRk5HK{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE