New Zealand markets closed

IonQ, Inc. (IONQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.25 (-2.00%)
At close: 04:00PM EST
12.35 +0.12 (+0.98%)
Pre-market: 05:53AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONQ231201C000080002023-11-29 9:55AM EST8.005.100.000.000.00-200.00%
IONQ231201C000085002023-11-22 10:18AM EST8.503.750.000.000.00--00.00%
IONQ231201C000090002023-11-30 10:39AM EST9.003.380.000.000.00-100.00%
IONQ231201C000100002023-11-27 1:11PM EST10.002.340.000.000.00-100.00%
IONQ231201C000105002023-11-30 3:23PM EST10.501.760.000.000.00-500.00%
IONQ231201C000110002023-11-29 3:35PM EST11.001.350.000.000.00-3100.00%
IONQ231201C000115002023-11-30 3:03PM EST11.500.850.000.000.00-1400.00%
IONQ231201C000120002023-11-30 3:15PM EST12.000.420.000.000.00-1700.00%
IONQ231201C000125002023-11-30 3:34PM EST12.500.150.000.000.00-172012.50%
IONQ231201C000130002023-11-30 3:26PM EST13.000.100.000.000.00-151025.00%
IONQ231201C000135002023-11-30 3:58PM EST13.500.050.000.000.00-31050.00%
IONQ231201C000140002023-11-30 3:57PM EST14.000.030.000.000.00-17050.00%
IONQ231201C000145002023-11-30 12:11PM EST14.500.030.000.000.00-1050.00%
IONQ231201C000150002023-11-29 9:37AM EST15.000.050.000.000.00-30050.00%
IONQ231201C000155002023-11-24 12:11PM EST15.500.050.000.000.00-10050.00%
IONQ231201C000160002023-11-29 10:29AM EST16.000.030.000.000.00-4050.00%
IONQ231201C000165002023-11-07 3:49PM EST16.500.230.000.000.00--050.00%
IONQ231201C000170002023-11-21 12:41PM EST17.000.050.000.000.00--050.00%
IONQ231201C000175002023-11-24 10:21AM EST17.500.050.000.000.00-1050.00%
IONQ231201C000180002023-10-18 11:37AM EST18.000.800.000.100.00-16418.75%
IONQ231201C000185002023-11-10 2:02PM EST18.500.050.000.000.00-2050.00%
IONQ231201C000195002023-10-23 9:22AM EST19.500.300.000.000.00--150.00%
IONQ231201C000200002023-10-27 2:21PM EST20.000.200.000.050.00-108450.00%
IONQ231201C000205002023-11-14 12:32PM EST20.500.050.000.000.00-1050.00%
IONQ231201C000220002023-10-18 8:36AM EST22.000.500.000.000.00--250.00%
IONQ231201C000225002023-10-17 10:18AM EST22.500.430.000.100.00--1596.88%
IONQ231201C000240002023-10-18 8:44AM EST24.000.400.000.000.00--150.00%
IONQ231201C000300002023-10-19 1:56PM EST30.000.100.000.050.00-11737.50%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IONQ231201P000075002023-11-15 3:34PM EST7.500.050.000.000.00-1050.00%
IONQ231201P000080002023-11-10 11:10AM EST8.000.100.000.000.00-10100.00%
IONQ231201P000090002023-11-22 9:54AM EST9.000.060.000.000.00-2050.00%
IONQ231201P000095002023-11-22 9:33AM EST9.500.010.000.000.00-4050.00%
IONQ231201P000100002023-11-30 3:07PM EST10.000.030.000.000.00-1050.00%
IONQ231201P000105002023-11-30 9:30AM EST10.500.010.000.000.00-2050.00%
IONQ231201P000110002023-11-29 3:09PM EST11.000.050.000.000.00-1050.00%
IONQ231201P000115002023-11-30 3:58PM EST11.500.020.000.000.00-20050.00%
IONQ231201P000120002023-11-30 1:47PM EST12.000.180.000.000.00-149012.50%
IONQ231201P000125002023-11-30 3:58PM EST12.500.440.000.000.00-5300.00%
IONQ231201P000130002023-11-30 3:26PM EST13.000.820.000.000.00-2600.00%
IONQ231201P000135002023-11-30 9:30AM EST13.500.880.000.000.00-100.00%
IONQ231201P000140002023-11-24 12:12PM EST14.001.700.000.000.00-2000.00%
IONQ231201P000145002023-11-30 9:30AM EST14.501.830.000.000.00-100.00%
IONQ231201P000150002023-11-29 1:26PM EST15.002.480.000.000.00-65600.00%
IONQ231201P000155002023-11-27 11:55AM EST15.503.110.000.000.00-600.00%
IONQ231201P000160002023-11-27 1:21PM EST16.003.800.000.000.00-300.00%
IONQ231201P000170002023-11-13 9:35AM EST17.006.500.000.000.00-500.00%