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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,106	21,493	9,718	12,378

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.75	+25.00%	1	778	08-04	IONQ261218C00140000
135.00 C	0.50	-82.99%	3	18	07-17	IONQ261218C00135000
130.00 C	0.64	0.00%	6	20	07-21	IONQ261218C00130000
125.00 C	1.00	+100.00%	4	38	08-04	IONQ261218C00125000
120.00 C	0.77	+2.67%	1	21	07-30	IONQ261218C00120000
115.00 C	0.96	-12.73%	1	38	08-05	IONQ261218C00115000
110.00 C	0.71	-15.48%	1	18	07-30	IONQ261218C00110000
105.00 C	1.37	+114.06%	1	29	08-04	IONQ261218C00105000
100.00 C	1.68	+1.82%	1	159	08-05	IONQ261218C00100000
95.00 C	1.65	-8.84%	1	241	08-05	IONQ261218C00095000
90.00 C	2.12	+17.13%	13	394	08-04	IONQ261218C00090000
85.00 C	2.45	+17.22%	4	332	08-04	IONQ261218C00085000
80.00 C	2.60	-8.13%	2	307	08-05	IONQ261218C00080000
75.00 C	2.90	-10.77%	72	2,912	08-05	IONQ261218C00075000
70.00 C	3.33	-11.20%	79	686	08-05	IONQ261218C00070000
65.00 C	4.20	-5.62%	1,563	2,213	08-05	IONQ261218C00065000
60.00 C	4.44	-13.45%	303	1,277	08-05	IONQ261218C00060000
55.00 C	5.35	-12.58%	35	3,242	08-05	IONQ261218C00055000
50.00 C	6.60	-10.81%	22	2,336	08-05	IONQ261218C00050000
45.00 C	7.75	-11.93%	2,263	5,579	08-05	IONQ261218C00045000
40.00 C	9.50	-10.38%	19	855	08-05	IONQ261218C00040000
35.00 C	11.56	-11.08%	4	480	08-05	IONQ261218C00035000
30.00 C	14.50	-7.64%	4	244	08-05	IONQ261218C00030000
25.00 C	18.63	+6.46%	1	109	08-04	IONQ261218C00025000
22.50 C	21.55	+11.54%	3	21	08-04	IONQ261218C00022500
20.00 C	22.75	+17.27%	7	146	08-04	IONQ261218C00020000
17.50 C	18.50	-64.01%	1	100	07-17	IONQ261218C00017500
15.00 C	20.68	-15.11%	1	5	07-17	IONQ261218C00015000
12.50 C	0	0%	0			IONQ261218C00012500
10.00 C	30.15	+24.43%	1	1	08-04	IONQ261218C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			IONQ261218P00140000
135.00 P	0	0%	0			IONQ261218P00135000
130.00 P	0	0%	0			IONQ261218P00130000
125.00 P	0	0%	0			IONQ261218P00125000
120.00 P	0	0%	0			IONQ261218P00120000
115.00 P	0	0%	0			IONQ261218P00115000
110.00 P	0	0%	0			IONQ261218P00110000
105.00 P	52.15	+14.87%	22	21	06-16	IONQ261218P00105000
100.00 P	56.90	+8.88%	23	24	07-08	IONQ261218P00100000
95.00 P	54.41	0%	3	3	08-04	IONQ261218P00095000
90.00 P	37.65	0%	4	4	06-22	IONQ261218P00090000
85.00 P	42.35	0%	24	22	05-19	IONQ261218P00085000
80.00 P	46.60	+47.94%	2	19	07-17	IONQ261218P00080000
75.00 P	37.35	-10.54%	36	37	08-03	IONQ261218P00075000
70.00 P	31.95	+1.78%	1	754	08-05	IONQ261218P00070000
65.00 P	27.40	-3.32%	40	167	08-04	IONQ261218P00065000
60.00 P	23.45	-1.18%	6	978	08-05	IONQ261218P00060000
55.00 P	19.05	+0.26%	1	533	08-05	IONQ261218P00055000
50.00 P	15.28	+1.53%	1	840	08-05	IONQ261218P00050000
45.00 P	11.98	+3.54%	13	1,309	08-05	IONQ261218P00045000
40.00 P	8.70	+2.96%	17	5,007	08-05	IONQ261218P00040000
35.00 P	5.99	+3.28%	3	1,197	08-05	IONQ261218P00035000
30.00 P	3.75	+6.23%	1,814	8,859	08-05	IONQ261218P00030000
25.00 P	1.90	+0.53%	13	939	08-05	IONQ261218P00025000
22.50 P	1.36	-11.69%	34	194	08-04	IONQ261218P00022500
20.00 P	0.93	-11.43%	4	446	08-05	IONQ261218P00020000
17.50 P	0.51	-40.70%	1	249	08-05	IONQ261218P00017500
15.00 P	0.26	-51.85%	6	385	08-04	IONQ261218P00015000
12.50 P	0.18	-33.33%	25	109	08-03	IONQ261218P00012500
10.00 P	0	0%	0			IONQ261218P00010000

.dark-mode .W1TmCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1TmCY{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE