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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,374	24,014	7,853	5,354

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	6.30	-7.89%	32	876	08-05	IONQ280121C00140000
135.00 C	4.95	-4.81%	1	16	07-23	IONQ280121C00135000
130.00 C	4.75	-10.38%	1	105	07-28	IONQ280121C00130000
125.00 C	5.50	-5.17%	1	96	07-30	IONQ280121C00125000
120.00 C	7.30	-9.32%	137	2,374	08-05	IONQ280121C00120000
115.00 C	7.37	+45.94%	24	495	08-03	IONQ280121C00115000
110.00 C	8.00	+28.21%	1	197	08-04	IONQ280121C00110000
105.00 C	8.25	+32.42%	47	313	08-03	IONQ280121C00105000
100.00 C	8.90	-7.29%	1	957	08-05	IONQ280121C00100000
95.00 C	9.98	+13.41%	1	126	08-04	IONQ280121C00095000
90.00 C	9.98	-4.95%	2	2,039	08-05	IONQ280121C00090000
85.00 C	10.64	-3.45%	2	1,011	08-05	IONQ280121C00085000
80.00 C	11.11	-4.22%	1	1,754	08-05	IONQ280121C00080000
75.00 C	11.59	-6.15%	3	792	08-05	IONQ280121C00075000
70.00 C	12.75	-1.54%	6	1,446	08-05	IONQ280121C00070000
65.00 C	13.04	-1.95%	6	443	08-05	IONQ280121C00065000
60.00 C	13.50	-9.27%	19	3,453	08-05	IONQ280121C00060000
55.00 C	15.00	-5.72%	2	1,137	08-05	IONQ280121C00055000
50.00 C	15.50	-6.91%	43	2,558	08-05	IONQ280121C00050000
45.00 C	17.10	-5.00%	12	2,150	08-05	IONQ280121C00045000
40.00 C	17.53	-10.33%	47	1,676	08-05	IONQ280121C00040000
35.00 C	19.40	-6.82%	23	1,159	08-05	IONQ280121C00035000
30.00 C	21.10	-6.84%	15	1,709	08-05	IONQ280121C00030000
25.00 C	24.10	-3.60%	3	1,412	08-05	IONQ280121C00025000
22.50 C	20.25	+12.50%	5	1,044	07-30	IONQ280121C00022500
20.00 C	26.23	-2.96%	30	1,374	08-05	IONQ280121C00020000
17.50 C	27.85	-2.83%	2	1,989	08-05	IONQ280121C00017500
15.00 C	29.26	-2.47%	10	687	08-05	IONQ280121C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	93.10	+4.55%	3	1	06-05	IONQ280121P00140000
135.00 P	0	0%	0			IONQ280121P00135000
130.00 P	93.95	-1.73%	1	1	08-04	IONQ280121P00130000
125.00 P	0	0%	0			IONQ280121P00125000
120.00 P	68.50	-1.72%	6	53	05-29	IONQ280121P00120000
115.00 P	67.90	0.00%	1	3	06-15	IONQ280121P00115000
110.00 P	60.71	-6.82%	4	47	05-28	IONQ280121P00110000
105.00 P	75.00	+5.41%	1	197	02-19	IONQ280121P00105000
100.00 P	68.89	+17.38%	1	64	07-23	IONQ280121P00100000
95.00 P	53.13	-0.23%	1	43	06-23	IONQ280121P00095000
90.00 P	59.75	+5.29%	25	81	07-30	IONQ280121P00090000
85.00 P	52.09	-4.26%	1	644	08-03	IONQ280121P00085000
80.00 P	47.00	-4.08%	15	344	08-05	IONQ280121P00080000
75.00 P	39.75	+4.61%	1	81	07-02	IONQ280121P00075000
70.00 P	42.80	+0.82%	3	236	07-29	IONQ280121P00070000
65.00 P	34.70	-1.50%	30	286	08-05	IONQ280121P00065000
60.00 P	30.65	-1.67%	1	541	08-04	IONQ280121P00060000
55.00 P	26.75	-2.23%	1	225	08-04	IONQ280121P00055000
50.00 P	22.60	-1.01%	52	1,458	08-05	IONQ280121P00050000
45.00 P	19.53	-6.87%	1	2,449	08-03	IONQ280121P00045000
40.00 P	15.23	-15.39%	53	1,099	08-05	IONQ280121P00040000
35.00 P	12.10	-1.22%	1	980	08-05	IONQ280121P00035000
30.00 P	9.31	-5.00%	6	1,777	08-04	IONQ280121P00030000
25.00 P	6.64	+0.61%	1	719	08-05	IONQ280121P00025000
22.50 P	5.50	+2.80%	10	732	08-04	IONQ280121P00022500
20.00 P	4.35	-4.19%	1	433	08-05	IONQ280121P00020000
17.50 P	4.00	-1.23%	10	228	07-21	IONQ280121P00017500
15.00 P	2.47	+2.49%	2	485	08-05	IONQ280121P00015000

.dark-mode .x5YRCS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5YRCS{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE