Free Trial
→ This company will win the AI race (From Porter & Company) (Ad) Free IONQ Stock Alerts

IonQ (IONQ) Options Chain & Prices

IonQ logo
$29.14 +2.98 (+11.39%)
(As of 11/15/2024 ET)
Compare

IONQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$23.50$0.362Put20512134253
(+27)		140.57%
(+14.51%)		-0.12079129
11/22/2024$23.50$5.862Call1712721114
(+7)		140.57%
(+14.51%)		0.87947349
11/22/2024$24.00$0.444Put537240119198
(+56)		139.89%
(+13.55%)		-0.14281799
11/22/2024$24.00$5.445Call42317422
(-2)		139.89%
(+13.52%)		0.85747723
11/22/2024$24.50$0.542Put167176238
(+12)		139.40%
(+12.54%)		-0.16737142
11/22/2024$24.50$5.043Call45311272
(-2)		139.40%
(+12.54%)		0.8329817
11/22/2024$25.00$0.656Put849360427197
(+79)		139.10%
(+11.00%)		-0.19432143
11/22/2024$25.00$4.657Call5551442091210
(+6)		137.52%
(+10.02%)		0.806076115
11/22/2024$25.50$0.788Put551624190
(+136)		138.97%
(+10.69%)		-0.22349433
11/22/2024$25.50$4.289Call861344387
(+2)		138.97%
(+10.69%)		0.77696933
11/22/2024$26.00$0.940Put657169182113
(+45)		139.00%
(+9.82%)		-0.25459974
11/22/2024$26.00$3.941Call1,129164961271
(-18)		139.00%
(+9.82%)		0.745931116
11/22/2024$26.50$1.111Put16010143119
(+4)		139.19%
(+9.00%)		-0.28729829
11/22/2024$26.50$3.612Call432162238127
(+60)		139.19%
(+9.00%)		0.71330268
11/22/2024$27.00$1.303Put339155153283
(+12)		139.52%
(+8.23%)		-0.32121169
11/22/2024$27.00$3.304Call565159234358
(+105)		139.52%
(+8.23%)		0.679473118
11/22/2024$27.50$1.515Put73331637
(+1)		139.97%
(+7.52%)		-0.35590625
11/22/2024$27.50$3.017Call18111341152
(+45)		139.97%
(+7.52%)		0.64485157
11/22/2024$28.00$1.748Put1566666118
(-10)		140.55%
(+6.86%)		-0.39099843
11/22/2024$28.00$2.750Call1,350307440592
(+321)		140.55%
(+6.86%)		0.609854176
11/22/2024$28.50$2.001Put68321946
(+32)		141.22%
(+6.26%)		-0.4260524
11/22/2024$28.50$2.503Call1,1436244281470
(+341)		145.89%
(+10.93%)		0.574877160
11/22/2024$29.00$2.274Put32151642
(+36)		141.98%
(+5.70%)		-0.46074217
11/22/2024$29.00$2.276Call6082712211040
(+625)		144.35%
(+8.07%)		0.540283156
11/22/2024$29.50$2.566Put184103716
(+4)		146.35%
(+8.71%)		-0.4947127
11/22/2024$29.50$2.068Call21448141363
(+0)		142.82%
(+5.19%)		0.50639647
11/22/2024$30.00$2.876Put67204043
(-2)		143.73%
(+4.73%)		-0.52772122
11/22/2024$30.00$1.877Call2,5951,2635931264
(+380)		145.18%
(+6.18%)		0.473476407
11/22/2024$30.50$3.202Put13 - 125
(+0)		144.69%
(+4.31%)		-0.5595313
11/22/2024$30.50$1.704Call58142944
(+30)		144.69%
(+4.31%)		0.44175125
11/22/2024$31.00$3.544Put5 - 52
(+0)		145.71%
(+3.92%)		-0.5899885
11/22/2024$31.00$1.546Call4067529940
(+9)		145.71%
(+3.92%)		0.4113763
11/22/2024$31.50$3.901Put91831
(-1)		146.76%
(+3.57%)		-0.6189777
11/22/2024$31.50$1.402Call1601417131
(+50)		146.76%
(+3.58%)		0.38246620
11/22/2024$32.00$1.272Call1,43979312773
(+21)		147.85%
(+3.26%)		0.355099117
11/22/2024$32.50$4.654Put64210
(+3)		148.96%
(+2.97%)		-0.6722754
11/22/2024$32.50$1.155Call3312722
(+3)		148.96%
(+2.97%)		0.32930915
11/22/2024$33.00$1.048Call147446541
(+4)		150.80%
(+3.40%)		0.30511249
11/22/2024$33.50$5.452Put8710
(+0)		151.25%
(+2.46%)		-0.719258
11/22/2024$33.50$0.952Call122321
(+0)		151.98%
(+3.19%)		0.2824677
Trump won. Buy this coin now. (Ad)

Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will go to $150,000 — or more. But there’s one coin he thinks could go even higher.

This could be his favorite coin.
11/22/2024$34.00$0.865Call6028159
(+0)		152.41%
(+2.24%)		0.26135519
11/22/2024$34.50$6.287Put88 - 1
(+1)		153.58%
(+2.04%)		-0.7601288
11/22/2024$34.50$0.786Call5343 - 23
(-2)		153.58%
(+2.04%)		0.24171719
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:IONQ) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored