$49.29
Dern. MÀJ: May 20, 9:27 AM
IonQ Inc Chaîne d'Options
IONQNYSE
IonQ (NYSE:IONQ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de IonQ à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour IonQ..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price24.47Apr 23, 2026
Change
-0%
Bid28.6
Ask31.5
volume0
Intrest0
Strike
19
19
Last Price0.01May 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Last Price28.31May 18, 2026
Change
-0%
Bid27.85
Ask30.5
volume0
Intrest1
Strike
20
20
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Last Price27.4May 19, 2026
Change
-0%
Bid26.6
Ask29.5
volume0
Intrest4
Strike
21
21
Last Price0.08Apr 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price27.06May 20, 2026
Change
0.592.23%
Bid25.85
Ask28.5
volume1
Intrest3
Strike
22
22
Last Price0.09Apr 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price23.37May 19, 2026
Change
-0%
Bid25
Ask27.5
volume0
Intrest3
Strike
23
23
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price22.44May 19, 2026
Change
-0%
Bid23.6
Ask26.5
volume0
Intrest4
Strike
24
24
Last Price0.03May 15, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest578
Last Price24.2May 20, 2026
Change
14.31%
Bid22.9
Ask25.45
volume1
Intrest56
Strike
25
25
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask1.01
volume0
Intrest78
Last Price-
Change
-
Bid21.6
Ask24.5
volume0
Intrest0
Strike
26
26
Last Price0.03May 07, 2026
Change
-0%
Bid-
Ask1.01
volume0
Intrest85
Last Price19.68May 19, 2026
Change
-0%
Bid20.6
Ask23.5
volume0
Intrest4
Strike
27
27
Last Price0.03May 20, 2026
Change
0.0125%
Bid-
Ask0.75
volume1
Intrest115
Last Price18.77May 19, 2026
Change
-0%
Bid19.95
Ask22.3
volume0
Intrest10
Strike
28
28
Last Price0.01May 20, 2026
Change
0.0583.33%
Bid-
Ask0.03
volume4
Intrest142
Last Price19.47May 19, 2026
Change
-0%
Bid19
Ask21.3
volume0
Intrest30
Strike
29
29
Last Price0.02May 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest104
Last Price-
Change
-
Bid18.4
Ask20.8
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price27.28May 11, 2026
Change
-0%
Bid18.05
Ask20.3
volume0
Intrest88
Strike
30
30
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest6692
Last Price17.77May 18, 2026
Change
-0%
Bid17.4
Ask19.8
volume0
Intrest2
Strike
30.5
30.5
Last Price0.19May 05, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest7
Last Price17.34May 18, 2026
Change
-0%
Bid17.05
Ask19.3
volume0
Intrest37
Strike
31
31
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.94
volume0
Intrest56
Last Price16.94May 19, 2026
Change
-0%
Bid16.4
Ask18.8
volume0
Intrest5
Strike
31.5
31.5
Last Price0.23May 05, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest2
Last Price16.51May 19, 2026
Change
-0%
Bid15.9
Ask18.3
volume0
Intrest63
Strike
32
32
Last Price0.05May 19, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest135
Last Price13.78May 19, 2026
Change
-0%
Bid15.4
Ask17.8
volume0
Intrest2
Strike
32.5
32.5
Last Price0.1May 18, 2026
Change
-0%
Bid-
Ask1.07
volume0
Intrest12
Last Price15.54May 19, 2026
Change
-0%
Bid14.9
Ask17.3
volume0
Intrest59
Strike
33
33
Last Price0.01May 18, 2026
Change
-0%
Bid-
Ask0.89
volume0
Intrest212
Last Price15.14May 19, 2026
Change
-0%
Bid14.4
Ask16.8
volume0
Intrest5
Strike
33.5
33.5
Last Price0.06May 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest147
Last Price14.8May 19, 2026
Change
-0%
Bid14
Ask16.3
volume0
Intrest57
Strike
34
34
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3268
Last Price12.12May 08, 2026
Change
-0%
Bid13.45
Ask15.8
volume0
Intrest20
Strike
34.5
34.5
Last Price0.09May 20, 2026
Change
0.08800%
Bid0.01
Ask0.18
volume3
Intrest181
Last Price11.96May 19, 2026
Change
-0%
Bid13.05
Ask15.3
volume0
Intrest200
Strike
35
35
Last Price0.03May 19, 2026
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest763
Last Price11.47May 19, 2026
Change
-0%
Bid12.4
Ask14.8
volume0
Intrest3
Strike
35.5
35.5
Last Price0.07May 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest14
Last Price10.94May 19, 2026
Change
-0%
Bid12.05
Ask14.35
volume0
Intrest74
Strike
36
36
Last Price0.15May 20, 2026
Change
0.0211.76%
Bid0.01
Ask0.14
volume1
Intrest583
Last Price10.49May 19, 2026
Change
-0%
Bid11.45
Ask13.85
volume0
Intrest2
Strike
36.5
36.5
Last Price0.07May 15, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest59
Last Price9.4May 19, 2026
Change
-0%
Bid11.1
Ask13.35
volume0
Intrest304
Strike
37
37
Last Price0.04May 19, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest205
Last Price11.6May 19, 2026
Change
-0%
Bid10.45
Ask12.85
volume0
Intrest6
Strike
37.5
37.5
Last Price0.24May 08, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest3
Last Price11.17May 19, 2026
Change
-0%
Bid10.1
Ask12.35
volume0
Intrest38
Strike
38
38
Last Price0.06May 19, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest179
Last Price10.79May 18, 2026
Change
-0%
Bid9.25
Ask12.05
volume0
Intrest2
Strike
38.5
38.5
Last Price0.08May 19, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest33
Last Price9.72May 19, 2026
Change
-0%
Bid9.1
Ask11.2
volume0
Intrest38
Strike
39
39
Last Price0.14May 19, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2907
Last Price7.49May 19, 2026
Change
-0%
Bid7.95
Ask11.05
volume0
Intrest3
Strike
39.5
39.5
Last Price0.06May 19, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest32
Last Price9.19May 19, 2026
Change
-0%
Bid7.9
Ask9.75
volume0
Intrest244
Strike
40
40
Last Price0.11May 19, 2026
Change
-0%
Bid0.01
Ask0.31
volume0
Intrest658
Last Price6.11May 19, 2026
Change
-0%
Bid7.6
Ask9.75
volume0
Intrest51
Strike
40.5
40.5
Last Price0.12May 19, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest65
Last Price7.62May 19, 2026
Change
-0%
Bid7.15
Ask8.95
volume0
Intrest52
Strike
41
41
Last Price0.14May 19, 2026
Change
-0%
Bid0.04
Ask0.22
volume0
Intrest509
Last Price5.68May 19, 2026
Change
-0%
Bid6.65
Ask8.95
volume0
Intrest20
Strike
41.5
41.5
Last Price0.22May 20, 2026
Change
0.0746.67%
Bid0.03
Ask0.42
volume2
Intrest110
Last Price7May 19, 2026
Change
-0%
Bid6.25
Ask8.3
volume0
Intrest210
Strike
42
42
Last Price0.09May 20, 2026
Change
0.152.63%
Bid0.04
Ask0.45
volume5
Intrest447
Last Price6.8May 19, 2026
Change
-0%
Bid5.75
Ask8
volume0
Intrest75
Strike
42.5
42.5
Last Price0.17May 19, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest221
Last Price6.5May 19, 2026
Change
-0%
Bid5.25
Ask7.45
volume0
Intrest43
Strike
43
43
Last Price0.18May 20, 2026
Change
0.0933.33%
Bid0.11
Ask0.25
volume5
Intrest447
Last Price5.95May 19, 2026
Change
-0%
Bid4.75
Ask6.8
volume0
Intrest38
Strike
43.5
43.5
Last Price0.23May 20, 2026
Change
0.029.52%
Bid0.17
Ask0.29
volume2
Intrest568
Last Price5.41May 19, 2026
Change
-0%
Bid4.35
Ask6.2
volume0
Intrest44
Strike
44
44
Last Price0.28May 20, 2026
Change
0.1128.21%
Bid0.2
Ask0.35
volume3
Intrest593
Last Price5.08May 20, 2026
Change
1.6849.41%
Bid5
Ask5.6
volume1
Intrest73
Strike
44.5
44.5
Last Price0.5May 19, 2026
Change
-0%
Bid0.23
Ask0.42
volume0
Intrest263
Last Price4.76May 20, 2026
Change
0.316.97%
Bid4.5
Ask4.95
volume7
Intrest233
Strike
45
45
Last Price0.4May 20, 2026
Change
0.233.33%
Bid0.34
Ask0.48
volume5
Intrest2480
Last Price4.39May 19, 2026
Change
-0%
Bid4.05
Ask4.6
volume0
Intrest23
Strike
45.5
45.5
Last Price0.6May 20, 2026
Change
0.1115.49%
Bid0.41
Ask0.58
volume1
Intrest890
Last Price3.49May 19, 2026
Change
-0%
Bid3.75
Ask4.2
volume0
Intrest151
Strike
46
46
Last Price0.68May 20, 2026
Change
0.1619.05%
Bid0.52
Ask0.69
volume6
Intrest429
Last Price3.35May 20, 2026
Change
0.154.69%
Bid3.35
Ask3.8
volume4
Intrest136
Strike
46.5
46.5
Last Price0.88May 20, 2026
Change
0.1514.56%
Bid0.64
Ask0.81
volume6
Intrest716
Last Price3.21May 20, 2026
Change
0.3110.69%
Bid3.05
Ask3.4
volume5
Intrest436
Strike
47
47
Last Price1.03May 20, 2026
Change
0.1714.17%
Bid0.78
Ask0.95
volume45
Intrest744
Last Price2.68May 20, 2026
Change
0.051.83%
Bid2.76
Ask3.05
volume5
Intrest93
Strike
47.5
47.5
Last Price1.2May 20, 2026
Change
0.086.25%
Bid0.94
Ask1.11
volume2
Intrest359
Last Price2.55May 20, 2026
Change
0.2510.87%
Bid2.45
Ask2.66
volume7
Intrest781
Strike
48
48
Last Price1.35May 20, 2026
Change
0.2817.18%
Bid1.12
Ask1.31
volume14
Intrest812
Last Price2.26May 20, 2026
Change
0.2210.78%
Bid2.17
Ask2.35
volume20
Intrest159
Strike
48.5
48.5
Last Price1.55May 20, 2026
Change
0.2312.92%
Bid1.32
Ask1.5
volume3
Intrest202
Last Price1.98May 20, 2026
Change
0.137.03%
Bid1.89
Ask2.06
volume16
Intrest651
Strike
49
49
Last Price1.87May 20, 2026
Change
0.199.22%
Bid1.55
Ask1.74
volume144
Intrest577
Last Price1.56May 20, 2026
Change
0.1810.34%
Bid1.64
Ask1.8
volume48
Intrest259
Strike
49.5
49.5
Last Price1.84May 20, 2026
Change
0.2612.38%
Bid1.8
Ask1.99
volume6
Intrest67
Last Price1.53May 20, 2026
Change
0.2822.4%
Bid1.4
Ask1.61
volume67
Intrest2126
Strike
50
50
Last Price2.38May 20, 2026
Change
0.031.24%
Bid2.15
Ask2.26
volume18
Intrest1079
Last Price1.1May 20, 2026
Change
0.076.8%
Bid1.05
Ask1.2
volume73
Intrest1100
Strike
51
51
Last Price2.39May 20, 2026
Change
0.9127.58%
Bid2.67
Ask2.9
volume5
Intrest301
Last Price0.85May 20, 2026
Change
0.1928.79%
Bid0.76
Ask0.85
volume211
Intrest1861
Strike
52
52
Last Price3.5May 20, 2026
Change
0.6615.87%
Bid3.25
Ask3.6
volume1
Intrest339
Last Price0.58May 20, 2026
Change
0.0816%
Bid0.52
Ask0.67
volume266
Intrest1242
Strike
53
53
Last Price4.87May 19, 2026
Change
-0%
Bid4
Ask4.4
volume0
Intrest460
Last Price0.42May 20, 2026
Change
0.0616.67%
Bid0.36
Ask0.48
volume17
Intrest1042
Strike
54
54
Last Price5.65May 19, 2026
Change
-0%
Bid4.8
Ask6.2
volume0
Intrest453
Last Price0.3May 20, 2026
Change
0.0520%
Bid0.26
Ask0.3
volume52
Intrest2592
Strike
55
55
Last Price6.49May 19, 2026
Change
-0%
Bid5.55
Ask7
volume0
Intrest325
Last Price0.2May 20, 2026
Change
0.014.76%
Bid0.17
Ask0.22
volume29
Intrest1514
Strike
56
56
Last Price7.58May 20, 2026
Change
0.34.12%
Bid6.45
Ask8
volume4
Intrest183
Last Price0.15May 20, 2026
Change
0.0215.38%
Bid0.1
Ask0.19
volume11
Intrest975
Strike
57
57
Last Price9.73May 19, 2026
Change
-0%
Bid7.1
Ask8.95
volume0
Intrest120
Last Price0.17May 20, 2026
Change
0.0770%
Bid0.03
Ask0.14
volume1
Intrest715
Strike
58
58
Last Price9.43May 19, 2026
Change
-0%
Bid7.75
Ask10.05
volume0
Intrest124
Last Price0.08May 20, 2026
Change
-0%
Bid-
Ask0.08
volume2
Intrest1044
Strike
59
59
Last Price10.55May 19, 2026
Change
-0%
Bid8.7
Ask11.05
volume0
Intrest30
Last Price0.08May 20, 2026
Change
0.0360%
Bid0.01
Ask0.08
volume8
Intrest3293
Strike
60
60
Last Price11.68May 18, 2026
Change
-0%
Bid10.25
Ask12
volume0
Intrest55
Last Price0.04May 19, 2026
Change
-0%
Bid0.02
Ask0.05
volume0
Intrest371
Strike
61
61
Last Price12.12May 18, 2026
Change
-0%
Bid10.75
Ask13.15
volume0
Intrest2
Last Price0.05May 20, 2026
Change
0.0125%
Bid-
Ask0.25
volume1
Intrest434
Strike
62
62
Last Price13.03May 18, 2026
Change
-0%
Bid11.7
Ask14.1
volume0
Intrest2
Last Price0.03May 19, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest458
Strike
63
63
Last Price-
Change
-
Bid12.7
Ask15.1
volume0
Intrest0
Last Price0.03May 19, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1424
Strike
64
64
Last Price7.35May 14, 2026
Change
-0%
Bid13.7
Ask16.05
volume0
Intrest20
Last Price0.05May 19, 2026
Change
-0%
Bid-
Ask1.19
volume0
Intrest696
Strike
65
65
Last Price8.5May 14, 2026
Change
-0%
Bid14.7
Ask17.1
volume0
Intrest30
Last Price0.02May 19, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest128
Strike
66
66
Last Price16.98May 18, 2026
Change
-0%
Bid15.7
Ask18.1
volume0
Intrest1
Last Price0.02May 19, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest477
Strike
67
67
Last Price17.9May 18, 2026
Change
-0%
Bid16.7
Ask19.1
volume0
Intrest1
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest115
Strike
68
68
Last Price15.92May 12, 2026
Change
-0%
Bid17.7
Ask20.05
volume0
Intrest0
Last Price0.05May 18, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest178
Strike
69
69
Last Price20.38May 18, 2026
Change
-0%
Bid18.7
Ask21.1
volume0
Intrest0
Last Price0.02May 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2889
Strike
70
70
Last Price21.28May 18, 2026
Change
-0%
Bid19.7
Ask22.1
volume0
Intrest1
Last Price0.02May 19, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest115
Strike
71
71
Last Price21.83May 06, 2026
Change
-0%
Bid20.5
Ask23.4
volume0
Intrest0
Last Price0.04May 19, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest104
Strike
72
72
Last Price-
Change
-
Bid21.5
Ask24.6
volume0
Intrest0
Last Price0.33May 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest87
Strike
73
73
Last Price-
Change
-
Bid22.5
Ask25.6
volume0
Intrest0
Last Price0.35May 14, 2026
Change
-0%
Bid-
Ask1.76
volume0
Intrest2
Strike
74
74
Last Price-
Change
-
Bid23.5
Ask26.2
volume0
Intrest0
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest110
Strike
75
75
Last Price-
Change
-
Bid24.5
Ask27.6
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest269
Strike
80
80
Last Price22.75May 12, 2026
Change
-0%
Bid29.55
Ask32
volume0
Intrest0