Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IONQ
IonQ, Inc.
stock NYSE

At Close
May 8, 2025 3:59:57 PM EDT
31.90USD+9.472%(+2.76)39,028,746
31.89Bid   34.00Ask   2.11Spread
Pre-market
May 8, 2025 9:28:30 AM EDT
31.74USD+8.921%(+2.60)944,742
After-hours
May 8, 2025 4:58:30 PM EDT
31.23USD-2.100%(-0.67)246,405
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
57721145


IONQ Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

IONQ Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

IONQ Jun 13, 2025 Exp. - Max Pain @ $28.00

Puts
Calls


IONQ Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
46.00 C0.510%2105-05IONQ250613C00046000
45.00 C00%0IONQ250613C00045000
44.00 C00%0IONQ250613C00044000
43.00 C00%0IONQ250613C00043000
42.00 C00%0IONQ250613C00042000
41.00 C00%0IONQ250613C00041000
40.00 C1.25+25.00%94505-07IONQ250613C00040000
39.00 C1.090.00%7805-07IONQ250613C00039000
38.00 C1.19+13.33%6005-07IONQ250613C00038000
37.00 C1.25-43.18%2605-06IONQ250613C00037000
36.00 C1.93+39.86%1105-07IONQ250613C00036000
35.00 C1.89+8.62%1305-07IONQ250613C00035000
34.00 C2.30-8.00%3305-06IONQ250613C00034000
33.00 C2.09-36.67%1205-07IONQ250613C00033000
32.50 C2.45-31.75%1105-06IONQ250613C00032500
32.00 C2.60-26.35%1205-07IONQ250613C00032000
31.50 C2.830%1105-07IONQ250613C00031500
31.00 C3.81-8.19%5305-05IONQ250613C00031000
30.50 C3.90-7.58%1105-05IONQ250613C00030500
30.00 C3.20-17.31%61805-07IONQ250613C00030000
29.50 C00%0IONQ250613C00029500
29.00 C4.000%7505-06IONQ250613C00029000
28.50 C3.800%10505-06IONQ250613C00028500
28.00 C4.19-16.53%7805-07IONQ250613C00028000
27.50 C00%0IONQ250613C00027500
27.00 C00%0IONQ250613C00027000
26.50 C4.80+1.05%1105-07IONQ250613C00026500
26.00 C00%0IONQ250613C00026000
25.50 C00%0IONQ250613C00025500
25.00 C00%0IONQ250613C00025000
24.50 C00%0IONQ250613C00024500
24.00 C00%0IONQ250613C00024000
23.50 C00%0IONQ250613C00023500
23.00 C00%0IONQ250613C00023000
22.50 C00%0IONQ250613C00022500
22.00 C00%0IONQ250613C00022000
21.00 C8.200%101005-06IONQ250613C00021000
20.00 C00%0IONQ250613C00020000
19.00 C00%0IONQ250613C00019000
15.00 C13.850%5505-07IONQ250613C00015000
Puts
StrikePriceChangeVolOILastContract Name
46.00 P00%0IONQ250613P00046000
45.00 P00%0IONQ250613P00045000
44.00 P00%0IONQ250613P00044000
43.00 P00%0IONQ250613P00043000
42.00 P00%0IONQ250613P00042000
41.00 P00%0IONQ250613P00041000
40.00 P00%0IONQ250613P00040000
39.00 P00%0IONQ250613P00039000
38.00 P00%0IONQ250613P00038000
37.00 P00%0IONQ250613P00037000
36.00 P00%0IONQ250613P00036000
35.00 P00%0IONQ250613P00035000
34.00 P00%0IONQ250613P00034000
33.00 P00%0IONQ250613P00033000
32.50 P00%0IONQ250613P00032500
32.00 P5.470%1105-06IONQ250613P00032000
31.50 P00%0IONQ250613P00031500
31.00 P4.04-15.83%1105-05IONQ250613P00031000
30.50 P3.79-12.87%1105-05IONQ250613P00030500
30.00 P4.15+6.41%2305-07IONQ250613P00030000
29.50 P00%0IONQ250613P00029500
29.00 P3.330%2205-05IONQ250613P00029000
28.50 P3.45-5.22%2205-07IONQ250613P00028500
28.00 P3.19+5.28%5805-07IONQ250613P00028000
27.50 P2.53-13.36%2105-05IONQ250613P00027500
27.00 P2.72-2.86%9605-07IONQ250613P00027000
26.50 P2.61+21.40%464305-06IONQ250613P00026500
26.00 P2.26-4.24%6205-07IONQ250613P00026000
25.50 P2.14+15.68%4305-06IONQ250613P00025500
25.00 P1.76-9.74%31905-07IONQ250613P00025000
24.50 P1.63-8.43%5505-07IONQ250613P00024500
24.00 P1.57+18.94%4405-06IONQ250613P00024000
23.50 P1.400%1105-07IONQ250613P00023500
23.00 P1.18-2.48%1805-07IONQ250613P00023000
22.50 P1.15+23.66%242605-06IONQ250613P00022500
22.00 P1.09+32.93%3305-06IONQ250613P00022000
21.00 P00%0IONQ250613P00021000
20.00 P0.59-26.25%3305-07IONQ250613P00020000
19.00 P0.40-28.57%3305-07IONQ250613P00019000
15.00 P0.150%1105-06IONQ250613P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC