IonQ (IONQ) Options Chain & Prices $41.40 -2.44 (-5.57%) (As of 11:16 AM ET) Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends IONQ Put and Call Options List 1/15/2027 1/16/2026 12/26/2025 12/19/2025 12/12/2025 12/5/2025 11/21/2025 8/15/2025 7/18/2025 4/17/2025 1/31/2025 1/24/2025 1/17/2025 1/10/2025 1/3/2025 12/27/2024 12/20/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades12/20/2024$33.00$0.086Put1513772639(+39)172.27% (+2.31%)-0.0314695012/20/2024$33.00$10.760Call401711598(-185)172.27% (+2.31%)0.9684542412/20/2024$33.50$0.102Put49156116(+51)180.72% (+12.13%)-0.0367462712/20/2024$33.50$10.276Call58250473(-57)169.54% (-11.38%)0.9631781512/20/2024$34.00$0.120Put1405440656(+159)167.03% (-0.42%)-0.0429796512/20/2024$34.00$9.795Call1402414422(-331)165.78% (-1.66%)0.95694645 Get the Latest News and Ratings for IONQ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IonQ and its competitors with MarketBeat's FREE daily newsletter. 12/20/2024$34.50$0.143Put6023887(+50)164.75% (-1.77%)-0.0503372512/20/2024$34.50$9.318Call645 - 618(-230)164.75% (-1.77%)0.949591812/20/2024$35.00$0.170Put1,4887093892473(+1736)163.49% (-2.16%)-0.05898718612/20/2024$35.00$8.845Call24398823934(-125)160.60% (-5.22%)0.9409438212/20/2024$35.50$0.203Put166535699(+64)160.93% (-4.39%)-0.0691055612/20/2024$35.50$8.378Call51915265(+64)160.93% (-4.39%)0.9308312612/20/2024$36.00$0.242Put2,731219143520(+194)157.77% (-7.25%)-0.08087529712/20/2024$36.00$7.918Call8311301153(+180)159.40% (-5.63%)0.9190634412/20/2024$36.50$0.290Put832922122(+122)158.12% (-6.80%)-0.0944543512/20/2024$36.50$7.467Call27113421(-146)158.12% (-6.80%)0.9054951512/20/2024$37.00$0.348Put2,884135145408(+90)157.86% (-7.14%)-0.10999333412/20/2024$37.00$7.024Call14435351428(-312)157.11% (-7.89%)0.8899636612/20/2024$37.50$0.416Put2531314243(+41)159.14% (-5.39%)-0.1275814912/20/2024$37.50$6.593Call2378416(+76)157.02% (-8.21%)0.8723891812/20/2024$38.00$0.496Put1,588581810745(+558)155.84% (-11.23%)-0.14728121912/20/2024$38.00$6.173Call35059181248(+565)155.84% (-11.91%)0.8527026112/20/2024$38.50$0.590Put121941784(+83)155.57% (-10.58%)-0.1690673312/20/2024$38.50$5.768Call1243297(+235)155.57% (-10.58%)0.8309361212/20/2024$39.00$0.699Put1,516924407308(+69)148.74% (-18.49%)-0.1928713412/20/2024$39.00$5.377Call1486461944(+431)156.18% (-10.61%)0.8071545812/20/2024$39.50$0.825Put40210423745(+26)155.68% (-11.85%)-0.2185337312/20/2024$39.50$5.003Call21251147211(+130)155.68% (-7.07%)0.781523512/20/2024$40.00$0.967Put1,728811700720(+606)155.25% (-15.32%)-0.24585436012/20/2024$40.00$4.646Call1,3394066594433(+451)148.15% (-18.90%)0.75422528012/20/2024$40.50$1.128Put56818426446(+43)155.58% (-13.72%)-0.2745738012/20/2024$40.50$4.307Call61524431072(+32)155.49% (-13.80%)0.72554713712/20/2024$41.00$1.307Put1378840455(+27)156.67% (-25.89%)-0.3043965512/20/2024$41.00$3.986Call840236322625(+258)157.25% (-14.18%)0.69576120312/20/2024$41.50$1.504Put30621158131(+131)158.06% (-13.26%)-0.3350194812/20/2024$41.50$3.683Call1,191421634852(+842)158.23% (-13.09%)0.66518719912/20/2024$42.00$1.720Put1134235174(+50)158.99% (-15.80%)-0.3661226112/20/2024$42.00$3.400Call1,300456752920(+550)155.07% (-17.80%)0.6341332012/20/2024$42.50$1.955Put1466958213(+210)160.01% (-13.51%)-0.3974116912/20/2024$42.50$3.134Call560244252307(+200)158.08% (-15.44%)0.602897155Forbes rich list released… #1 to be assassinated? (Ad)Elon Musk has just exposed the “energy grift” of America in a recent tweet to his platform, X. And people are slowly starting to wake up to the Deep State’s lies.To get the full details on the fake “energy crisis” of America, watch this now12/20/2024$43.00$2.207Put61282023(+18)160.57% (-13.15%)-0.4286013112/20/2024$43.00$2.887Call1,569800619806(+391)158.81% (-15.86%)0.57176239312/20/2024$43.50$2.477Put184104(+3)162.89% (-13.24%)-0.4594381712/20/2024$43.50$2.656Call407106124166(+161)163.81% (-12.04%)0.54097613612/20/2024$44.00$2.763Put714619274(+264)161.71% (-15.33%)-0.4897212912/20/2024$44.00$2.443Call894428277276(+209)160.36% (-16.97%)0.51076319712/20/2024$45.00$3.382Put271015206(+0)166.07% (-13.38%)-0.5478761112/20/2024$45.00$2.062Call5,0242,1811,4542665(+993)164.62% (-18.05%)0.45272855212/20/2024$46.00$4.058Put201728(+7)168.72% (-13.15%)-0.601998712/20/2024$46.00$1.738Call330131105458(+416)166.86% (-12.54%)0.398729512/20/2024$47.00$4.783Put22 - 13(+5)171.41% (-12.88%)-0.651501212/20/2024$47.00$1.463Call2137584197(+127)171.41% (-12.44%)0.3493339512/20/2024$48.00$5.552Put2 - 22(+1)174.11% (-12.57%)-0.69617212/20/2024$48.00$1.231Call1,635782718144(+105)172.27% (-14.40%)0.30477815512/20/2024$49.00$6.356Put3210(+0)176.77% (-12.26%)-0.736035312/20/2024$49.00$1.035Call1,8711,261531970(+895)176.77% (-12.26%)0.265006231End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GDDY Options LDOS Options AUR Options JKHY Options CACI Options KD Options LNW Options OTEX Options WAY Options SAIC Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:IONQ) was last updated on 12/18/2024 by MarketBeat.com Staff From Our PartnersThis drone stock is setting up to transform medical supply deliveryDrone stocks are on a tear, with certain symbols seeing gains as high as 300% over just a matter of weeks.The Tomorrow Investor | SponsoredUncover the Top Gold Stock of the Bull MarketGold Stocks Are Surging—Is West Red Lake Gold Mines Your Next Profit Play?Huge Alerts | SponsoredHealthcare Takes A Big Step Forward With The Help of A.I.To date, we've seen baseline AI models lay the groundwork. Tools like ChatGPT are useful, but they are still s...Wall Street Star | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredSeeing is believing… Today, I want to share all the details with you… and show you how to leverage this incredible wealth-building ...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | SponsoredPlease don’t take this warning lightly…Something huge is about to hit the stock market. Wall St. legend Louis Navellier calls it: "The most signif...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IonQ, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share IonQ With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
