Dark

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

Overview

Option Chain

Historical

Exchanges

Shorts

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,974	7,290	2,080	5,691

IONQ Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 201 Calls 1 Puts 200

IONQ Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 552 Calls 400 Puts 152

IONQ Aug 15, 2025 Exp. - Max Pain @ $30.00

Puts

Calls

Σ 50.21M Calls 50.21M Puts 0

IONQ Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0.38	-15.56%	1	400	05-07	IONQ250815C00075000
70.00 C	0.55	-21.43%	1	1,850	05-06	IONQ250815C00070000
65.00 C	0.92	-3.16%	1	155	05-05	IONQ250815C00065000
60.00 C	0.88	-18.52%	1	449	05-07	IONQ250815C00060000
55.00 C	1.22	+3.39%	97	428	05-07	IONQ250815C00055000
50.00 C	1.52	-10.06%	16	844	05-07	IONQ250815C00050000
47.00 C	1.90	-26.92%	1	4	05-07	IONQ250815C00047000
46.00 C	0	0%	0			IONQ250815C00046000
45.00 C	2.88	+39.81%	38	955	05-02	IONQ250815C00045000
44.00 C	0	0%	0			IONQ250815C00044000
43.00 C	0	0%	0			IONQ250815C00043000
42.00 C	2.64	+1.54%	10	11	04-29	IONQ250815C00042000
41.00 C	2.77	0%	1	1	04-29	IONQ250815C00041000
40.00 C	2.90	-3.33%	6	1,045	05-07	IONQ250815C00040000
39.00 C	3.10	-16.89%	3	5	05-07	IONQ250815C00039000
38.00 C	3.20	-23.81%	1	12	05-07	IONQ250815C00038000
37.00 C	4.55	0%	24	8	05-02	IONQ250815C00037000
36.00 C	3.70	-15.91%	2	2	05-07	IONQ250815C00036000
35.00 C	4.00	+4.71%	6	1,033	05-07	IONQ250815C00035000
34.00 C	4.40	-13.04%	7	26	05-07	IONQ250815C00034000
33.00 C	4.45	-10.10%	3	30	05-07	IONQ250815C00033000
32.00 C	4.85	-2.02%	6	32	05-07	IONQ250815C00032000
31.00 C	5.20	-7.96%	15	65	05-07	IONQ250815C00031000
30.00 C	5.75	-5.74%	63	3,169	05-07	IONQ250815C00030000
29.00 C	5.90	-9.23%	13	30	05-07	IONQ250815C00029000
28.00 C	6.30	-15.44%	2	38	05-07	IONQ250815C00028000
27.00 C	7.00	+1.45%	5	14	05-07	IONQ250815C00027000
26.00 C	7.39	0%	11	11	05-07	IONQ250815C00026000
25.00 C	8.05	-9.55%	2	1,375	05-07	IONQ250815C00025000
24.00 C	0	0%	0			IONQ250815C00024000
22.50 C	10.95	+14.66%	16	1,195	05-02	IONQ250815C00022500
21.00 C	10.17	0%	10	10	05-06	IONQ250815C00021000
20.00 C	12.51	+25.10%	22	556	05-02	IONQ250815C00020000
19.00 C	13.40	0%	2	1	05-02	IONQ250815C00019000
17.50 C	13.02	+2.12%	22	104	04-25	IONQ250815C00017500
16.00 C	12.57	-7.44%	10	20	04-30	IONQ250815C00016000
15.00 C	16.00	-2.26%	1	331	05-05	IONQ250815C00015000
14.00 C	0	0%	0			IONQ250815C00014000
12.50 C	14.22	+21.02%	1	27	04-14	IONQ250815C00012500
10.00 C	19.15	+29.48%	10	15	05-07	IONQ250815C00010000
7.50 C	0	0%	0			IONQ250815C00007500
5.00 C	22.20	-7.11%	2	12	04-30	IONQ250815C00005000
2.50 C	21.40	0%	1	1	03-27	IONQ250815C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	51.68	-9.19%	200	152	03-14	IONQ250815P00075000
70.00 P	48.27	+10.86%	4	15	03-21	IONQ250815P00070000
65.00 P	30.20	0%	468	234	01-03	IONQ250815P00065000
60.00 P	33.80	-11.40%	1	40	04-23	IONQ250815P00060000
55.00 P	26.41	+5.22%	2	118	02-21	IONQ250815P00055000
50.00 P	28.73	-7.47%	1	103	04-09	IONQ250815P00050000
47.00 P	0	0%	0			IONQ250815P00047000
46.00 P	0	0%	0			IONQ250815P00046000
45.00 P	22.48	+2.04%	1	40	04-21	IONQ250815P00045000
44.00 P	0	0%	0			IONQ250815P00044000
43.00 P	0	0%	0			IONQ250815P00043000
42.00 P	14.10	0%	8	4	05-02	IONQ250815P00042000
41.00 P	13.35	0%	20	10	05-02	IONQ250815P00041000
40.00 P	12.45	-11.70%	80	249	05-02	IONQ250815P00040000
39.00 P	12.95	+9.75%	1	3	05-06	IONQ250815P00039000
38.00 P	11.85	+3.49%	21	24	05-07	IONQ250815P00038000
37.00 P	11.05	0.00%	321	313	05-07	IONQ250815P00037000
36.00 P	10.50	+8.25%	10	169	05-07	IONQ250815P00036000
35.00 P	9.65	+3.54%	91	469	05-07	IONQ250815P00035000
34.00 P	9.10	+5.81%	17	109	05-07	IONQ250815P00034000
33.00 P	8.25	-4.07%	14	13	05-07	IONQ250815P00033000
32.00 P	7.50	+5.63%	34	15	05-07	IONQ250815P00032000
31.00 P	6.95	-7.95%	22	105	05-07	IONQ250815P00031000
30.00 P	6.30	0.00%	74	1,582	05-07	IONQ250815P00030000
29.00 P	0	0%	0			IONQ250815P00029000
28.00 P	5.25	-3.67%	4	15	05-07	IONQ250815P00028000
27.00 P	5.00	+16.28%	1	7	05-06	IONQ250815P00027000
26.00 P	4.20	+6.60%	1	27	05-07	IONQ250815P00026000
25.00 P	3.90	+12.39%	17	1,237	05-06	IONQ250815P00025000
24.00 P	3.35	+11.67%	8	39	05-07	IONQ250815P00024000
22.50 P	2.53	-4.53%	8	541	05-05	IONQ250815P00022500
21.00 P	2.21	+20.77%	2	5	05-06	IONQ250815P00021000
20.00 P	1.90	0.00%	5	707	05-07	IONQ250815P00020000
19.00 P	0	0%	0			IONQ250815P00019000
17.50 P	1.33	+18.75%	1	648	05-06	IONQ250815P00017500
16.00 P	0.88	-9.28%	50	151	05-07	IONQ250815P00016000
15.00 P	0.70	+9.37%	12	306	05-07	IONQ250815P00015000
14.00 P	0	0%	0			IONQ250815P00014000
12.50 P	0.30	-50.00%	20	241	05-02	IONQ250815P00012500
10.00 P	0.29	-38.30%	4	51	04-25	IONQ250815P00010000
7.50 P	0.32	-54.29%	2	18	04-17	IONQ250815P00007500
5.00 P	0	0%	0			IONQ250815P00005000
2.50 P	0.09	+350.00%	2	11	04-04	IONQ250815P00002500

.dark-mode .h3R7Yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3R7Yq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE

IONQ Aug 15, 2025 Exp. - Open Interest by Strike

IONQ Aug 15, 2025 Exp. - Max Pain @ $30.00

IONQ
IonQ, Inc.
stock NYSE