New Zealand markets open in 7 hours 44 minutes

IonQ, Inc. (IONQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.15+0.66 (+8.76%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONQ240426C000065002024-04-22 12:00PM EDT6.500.811.551.620.00-120.00%
IONQ240426C000070002024-04-23 9:51AM EDT7.001.000.931.10+0.38+61.29%1112450.00%
IONQ240426C000075002024-04-23 9:54AM EDT7.500.750.600.77+0.50+200.00%2555371.09%
IONQ240426C000080002024-04-23 9:58AM EDT8.000.300.290.32+0.22+275.00%64979966.41%
IONQ240426C000085002024-04-23 9:55AM EDT8.500.140.110.12+0.12+600.00%16740372.66%
IONQ240426C000090002024-04-23 9:56AM EDT9.000.050.030.05+0.03+150.00%22016679.69%
IONQ240426C000095002024-04-22 12:42PM EDT9.500.010.000.030.00-616487.50%
IONQ240426C000100002024-04-23 9:45AM EDT10.000.010.010.190.00-20240170.31%
IONQ240426C000105002024-04-19 12:02PM EDT10.500.030.000.030.00-488129.69%
IONQ240426C000110002024-04-18 2:30PM EDT11.000.020.000.050.00-17561162.50%
IONQ240426C000115002024-04-17 2:32PM EDT11.500.030.000.590.00-5174337.50%
IONQ240426C000120002024-04-22 3:20PM EDT12.000.030.000.020.00-1193171.88%
IONQ240426C000125002024-04-08 3:56PM EDT12.500.030.000.600.00-124386.72%
IONQ240426C000130002024-04-18 2:43PM EDT13.000.030.000.590.00-564405.47%
IONQ240426C000135002024-04-01 1:30PM EDT13.500.060.000.630.00-635434.38%
IONQ240426C000140002024-04-19 2:40PM EDT14.000.040.000.030.00-160240.63%
IONQ240426C000145002024-04-03 10:31AM EDT14.500.040.000.810.00-11510.16%
IONQ240426C000150002024-04-23 9:47AM EDT15.000.010.000.010.00-228231.25%
IONQ240426C000160002024-03-11 12:07PM EDT16.000.160.000.000.00-2250.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONQ240426P000060002024-04-17 10:42AM EDT6.000.010.000.020.00--79150.00%
IONQ240426P000065002024-04-22 3:26PM EDT6.500.020.000.030.00-6685121.88%
IONQ240426P000070002024-04-23 9:49AM EDT7.000.010.010.04-0.05-83.33%1111898.44%
IONQ240426P000075002024-04-23 9:45AM EDT7.500.070.050.07-0.15-68.18%2730282.03%
IONQ240426P000080002024-04-23 9:55AM EDT8.000.200.230.26-0.28-58.33%3511292.97%
IONQ240426P000085002024-04-23 9:39AM EDT8.500.850.550.59-0.70-45.16%386105.47%
IONQ240426P000090002024-04-23 9:42AM EDT9.000.530.981.03-0.92-63.45%3307127.73%
IONQ240426P000095002024-04-22 10:52AM EDT9.502.261.371.610.00-11,114157.03%
IONQ240426P000100002024-04-22 2:27PM EDT10.002.461.832.730.00-530296.88%
IONQ240426P000105002024-04-22 2:58PM EDT10.502.922.433.600.00-113407.03%
IONQ240426P000110002024-04-18 11:19AM EDT11.003.472.933.250.00-1410287.50%
IONQ240426P000115002024-04-22 11:02AM EDT11.504.263.403.450.00-18225.00%
IONQ240426P000120002024-04-22 2:32PM EDT12.004.283.904.250.00-11329.69%
IONQ240426P000125002024-03-19 10:15AM EDT12.503.355.105.200.00-11564.06%
IONQ240426P000130002024-04-16 12:34PM EDT13.005.464.905.000.00-10300.00%
IONQ240426P000135002024-04-17 12:11PM EDT13.506.105.405.800.00-33403.13%
IONQ240426P000140002024-04-17 12:11PM EDT14.006.605.805.950.00-34253.13%
IONQ240426P000150002024-03-12 11:44AM EDT15.005.156.258.250.00--1524.22%
IONQ240426P000155002024-04-16 1:35PM EDT15.507.907.409.300.00--1755.47%
IONQ240426P000180002024-04-17 12:11PM EDT18.0010.609.9010.000.00--2440.63%
IONQ240426P000200002024-04-17 9:35AM EDT20.0012.3011.6011.950.00--0484.38%