$35.87
0.782.22%
Pré-commercialisation: 7:28 AM EDT
Comments
Loading...
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid28.95
Ask31.2
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price25.67May 16, 2025
Change
00%
Bid26.7
Ask27.95
volume0
Intrest4
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price24.2May 19, 2025
Change
00%
Bid23.45
Ask25.5
volume0
Intrest1
Strike
10
10
Last Price0.39May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price22.49May 19, 2025
Change
00%
Bid23.25
Ask24.5
volume0
Intrest9
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price21.69May 19, 2025
Change
00%
Bid22
Ask24
volume0
Intrest4
Strike
12
12
Last Price0.95May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price20.38May 19, 2025
Change
00%
Bid21.9
Ask22.6
volume0
Intrest3
Strike
13
13
Last Price0.52Apr 09, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price19.58May 19, 2025
Change
00%
Bid19.7
Ask21.6
volume0
Intrest1
Strike
14
14
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price19.35May 19, 2025
Change
00%
Bid18.9
Ask20.85
volume0
Intrest10
Strike
15
15
Last Price0.65May 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest7
Last Price18.55May 19, 2025
Change
00%
Bid18.6
Ask20.25
volume0
Intrest17
Strike
16
16
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price16.18May 16, 2025
Change
00%
Bid16.25
Ask19.25
volume0
Intrest8
Strike
17
17
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Last Price15.7May 16, 2025
Change
00%
Bid17.4
Ask19.2
volume0
Intrest6
Strike
17.5
17.5
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest11
Last Price15.15May 16, 2025
Change
00%
Bid16.65
Ask17.35
volume0
Intrest8
Strike
18
18
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest24
Last Price14.67May 16, 2025
Change
00%
Bid15.9
Ask17.85
volume0
Intrest8
Strike
18.5
18.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest7
Last Price9.18May 02, 2025
Change
00%
Bid15.55
Ask17.9
volume0
Intrest1
Strike
19
19
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest23
Last Price6.1Apr 16, 2025
Change
00%
Bid15.1
Ask16.7
volume0
Intrest2
Strike
19.5
19.5
Last Price0.23May 08, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Last Price14.5May 16, 2025
Change
00%
Bid13.95
Ask15.95
volume0
Intrest11
Strike
20
20
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest185
Last Price14.33May 14, 2025
Change
00%
Bid13.95
Ask15.35
volume0
Intrest5
Strike
20.5
20.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest44
Last Price12.3May 15, 2025
Change
00%
Bid13.9
Ask14.2
volume0
Intrest15
Strike
21
21
Last Price0.27May 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest60
Last Price6.51Apr 30, 2025
Change
00%
Bid12.95
Ask15.25
volume0
Intrest6
Strike
21.5
21.5
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest62
Last Price12.25May 19, 2025
Change
00%
Bid12.95
Ask13.65
volume0
Intrest8
Strike
22
22
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest116
Last Price8.75May 08, 2025
Change
00%
Bid11.4
Ask14.35
volume0
Intrest4
Strike
22.5
22.5
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest16
Last Price10.19May 16, 2025
Change
00%
Bid11.75
Ask12.2
volume0
Intrest49
Strike
23
23
Last Price0.07May 12, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest36
Last Price9.71May 16, 2025
Change
00%
Bid10.5
Ask13.25
volume0
Intrest11
Strike
23.5
23.5
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Last Price10.23May 16, 2025
Change
00%
Bid10.5
Ask11.2
volume0
Intrest34
Strike
24
24
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest263
Last Price9.59May 19, 2025
Change
00%
Bid9.45
Ask11.1
volume0
Intrest10
Strike
24.5
24.5
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price9.5May 19, 2025
Change
00%
Bid9.95
Ask10.25
volume0
Intrest103
Strike
25
25
Last Price0.03May 19, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest201
Last Price8.79May 19, 2025
Change
00%
Bid9.4
Ask9.75
volume0
Intrest25
Strike
25.5
25.5
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest63
Last Price8.16May 19, 2025
Change
00%
Bid8
Ask9.7
volume0
Intrest65
Strike
26
26
Last Price0.03May 19, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest646
Last Price8.18May 19, 2025
Change
00%
Bid8.45
Ask8.7
volume0
Intrest32
Strike
26.5
26.5
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest77
Last Price7.14May 19, 2025
Change
00%
Bid7.95
Ask8.9
volume0
Intrest81
Strike
27
27
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest192
Last Price7May 19, 2025
Change
00%
Bid7.25
Ask8.85
volume0
Intrest64
Strike
27.5
27.5
Last Price0.05May 19, 2025
Change
00%
Bid0.04
Ask0.2
volume0
Intrest3338
Last Price6.2May 19, 2025
Change
00%
Bid6.95
Ask8.05
volume0
Intrest158
Strike
28
28
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest141
Last Price5.56May 19, 2025
Change
00%
Bid6.5
Ask6.85
volume0
Intrest61
Strike
28.5
28.5
Last Price0.06May 19, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest326
Last Price5.28May 19, 2025
Change
00%
Bid6
Ask7.1
volume0
Intrest112
Strike
29
29
Last Price0.08May 19, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest332
Last Price5.06May 19, 2025
Change
00%
Bid5.55
Ask5.9
volume0
Intrest125
Strike
29.5
29.5
Last Price0.12May 19, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest198
Last Price4.85May 19, 2025
Change
00%
Bid5.05
Ask5.5
volume0
Intrest576
Strike
30
30
Last Price0.12May 19, 2025
Change
00%
Bid0.09
Ask0.12
volume0
Intrest888
Last Price4.28May 19, 2025
Change
00%
Bid4.6
Ask4.85
volume0
Intrest204
Strike
30.5
30.5
Last Price0.2May 19, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest709
Last Price3.48May 19, 2025
Change
00%
Bid4.25
Ask4.4
volume0
Intrest810
Strike
31
31
Last Price0.22May 19, 2025
Change
00%
Bid0.17
Ask0.21
volume0
Intrest463
Last Price3.75May 19, 2025
Change
00%
Bid3.8
Ask3.95
volume0
Intrest254
Strike
31.5
31.5
Last Price0.3May 19, 2025
Change
00%
Bid0.23
Ask0.28
volume0
Intrest723
Last Price2.89May 19, 2025
Change
00%
Bid3.4
Ask3.65
volume0
Intrest456
Strike
32
32
Last Price0.34May 19, 2025
Change
00%
Bid0.31
Ask0.37
volume0
Intrest703
Last Price3.15May 19, 2025
Change
00%
Bid2.81
Ask3.15
volume0
Intrest142
Strike
32.5
32.5
Last Price0.41May 19, 2025
Change
00%
Bid0.41
Ask0.48
volume0
Intrest753
Last Price2.69May 19, 2025
Change
00%
Bid2.62
Ask2.75
volume0
Intrest535
Strike
33
33
Last Price0.6May 19, 2025
Change
00%
Bid0.56
Ask0.6
volume0
Intrest484
Last Price2.2May 19, 2025
Change
00%
Bid2.33
Ask2.42
volume0
Intrest311
Strike
33.5
33.5
Last Price0.76May 19, 2025
Change
00%
Bid0.68
Ask0.78
volume0
Intrest589
Last Price2.09May 19, 2025
Change
00%
Bid2.02
Ask2.12
volume0
Intrest706
Strike
34
34
Last Price0.93May 19, 2025
Change
00%
Bid0.83
Ask0.98
volume0
Intrest373
Last Price1.76May 19, 2025
Change
00%
Bid1.75
Ask1.84
volume0
Intrest420
Strike
34.5
34.5
Last Price1.36May 19, 2025
Change
00%
Bid1.12
Ask1.29
volume0
Intrest117
Last Price1.53May 19, 2025
Change
00%
Bid1.46
Ask1.59
volume0
Intrest1869
Strike
35
35
Last Price1.42May 19, 2025
Change
00%
Bid1.39
Ask1.49
volume0
Intrest147
Last Price1.34May 19, 2025
Change
00%
Bid1.29
Ask1.35
volume0
Intrest3725
Strike
35.5
35.5
Last Price1.77May 19, 2025
Change
00%
Bid1.66
Ask1.77
volume0
Intrest13
Last Price1.05May 19, 2025
Change
00%
Bid1.08
Ask1.16
volume0
Intrest1999
Strike
36
36
Last Price2.54May 19, 2025
Change
00%
Bid1.86
Ask2.08
volume0
Intrest100
Last Price0.9May 19, 2025
Change
00%
Bid0.9
Ask0.99
volume0
Intrest735
Strike
36.5
36.5
Last Price3.65May 16, 2025
Change
00%
Bid2.18
Ask2.65
volume0
Intrest1
Last Price0.75May 19, 2025
Change
00%
Bid0.78
Ask0.82
volume0
Intrest1213
Strike
37
37
Last Price2.95May 16, 2025
Change
00%
Bid2.59
Ask2.75
volume0
Intrest27
Last Price0.65May 19, 2025
Change
00%
Bid0.65
Ask0.71
volume0
Intrest150
Strike
37.5
37.5
Last Price4.45May 16, 2025
Change
00%
Bid2.02
Ask3.1
volume0
Intrest5
Last Price0.55May 19, 2025
Change
00%
Bid0.54
Ask0.59
volume0
Intrest1281
Strike
38
38
Last Price4.1May 19, 2025
Change
00%
Bid3.35
Ask3.5
volume0
Intrest46
Last Price0.5May 19, 2025
Change
00%
Bid0.44
Ask0.5
volume0
Intrest137
Strike
38.5
38.5
Last Price-
Change
-
Bid3.3
Ask4
volume0
Intrest0
Last Price0.41May 19, 2025
Change
00%
Bid0.37
Ask0.41
volume0
Intrest1691
Strike
39
39
Last Price-
Change
-
Bid4
Ask4.35
volume0
Intrest0
Last Price0.29May 19, 2025
Change
00%
Bid0.3
Ask0.34
volume0
Intrest123
Strike
39.5
39.5
Last Price-
Change
-
Bid4
Ask4.85
volume0
Intrest0
Last Price0.25May 19, 2025
Change
00%
Bid0.24
Ask0.28
volume0
Intrest1990
Strike
40
40
Last Price5.37May 19, 2025
Change
00%
Bid5.05
Ask5.35
volume0
Intrest6
Last Price0.2May 19, 2025
Change
00%
Bid0.19
Ask0.24
volume0
Intrest20
Strike
40.5
40.5
Last Price-
Change
-
Bid4.8
Ask5.7
volume0
Intrest0
Last Price0.16May 19, 2025
Change
00%
Bid0.15
Ask0.18
volume0
Intrest306
Strike
41
41
Last Price-
Change
-
Bid5.45
Ask6.35
volume0
Intrest0
Last Price0.21May 16, 2025
Change
00%
Bid0.12
Ask0.16
volume0
Intrest5
Strike
41.5
41.5
Last Price-
Change
-
Bid6.35
Ask6.8
volume0
Intrest0
Last Price0.11May 19, 2025
Change
00%
Bid0.1
Ask0.14
volume0
Intrest338
Strike
42
42
Last Price-
Change
-
Bid6.8
Ask7.4
volume0
Intrest0
Last Price0.16May 16, 2025
Change
00%
Bid0.07
Ask0.12
volume0
Intrest6
Strike
42.5
42.5
Last Price9.25May 16, 2025
Change
00%
Bid6.5
Ask7.75
volume0
Intrest4
Last Price0.08May 19, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest436
Strike
43
43
Last Price9.73May 16, 2025
Change
00%
Bid6.3
Ask8.25
volume0
Intrest4
Last Price0.01May 19, 2025
Change
00%
Bid0.03
Ask0.7
volume0
Intrest1
Strike
43.5
43.5
Last Price10.08May 16, 2025
Change
00%
Bid6.95
Ask9.1
volume0
Intrest8
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest119
Strike
44
44
Last Price15.46May 06, 2025
Change
00%
Bid7.9
Ask9.2
volume0
Intrest2
Last Price0.03May 19, 2025
Change
00%
Bid0.02
Ask0.25
volume0
Intrest114
Strike
44.5
44.5
Last Price11.06May 16, 2025
Change
00%
Bid9.2
Ask9.95
volume0
Intrest8
Last Price0.03May 19, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest124
Strike
45
45
Last Price-
Change
-
Bid8.8
Ask10.7
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid8.9
Ask10.8
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest118
Strike
46
46
Last Price12.81May 16, 2025
Change
00%
Bid10.7
Ask11.6
volume0
Intrest4
Last Price0.35May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest13
Strike
47
47
Last Price13.79May 16, 2025
Change
00%
Bid10.2
Ask12.3
volume0
Intrest0