Canada markets closed

IonQ, Inc. (IONQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.10+0.37 (+5.50%)
At close: 04:00PM EDT
7.09 -0.01 (-0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONQ240628C000055002024-05-22 9:33AM EDT5.503.051.151.330.00--10.00%
IONQ240628C000060002024-06-27 3:10PM EDT6.001.080.871.55+0.46+74.19%96343.75%
IONQ240628C000065002024-06-27 3:29PM EDT6.500.630.560.70+0.36+133.33%344662143.75%
IONQ240628C000070002024-06-27 3:59PM EDT7.000.150.150.20+0.10+200.00%1,2901,60079.69%
IONQ240628C000075002024-06-27 3:44PM EDT7.500.020.010.040.00-54070995.31%
IONQ240628C000080002024-06-27 2:49PM EDT8.000.020.000.02+0.01+100.00%12196137.50%
IONQ240628C000085002024-06-27 9:51AM EDT8.500.010.000.020.00-17600187.50%
IONQ240628C000090002024-06-27 1:35PM EDT9.000.010.000.020.00-1489237.50%
IONQ240628C000095002024-06-26 3:28PM EDT9.500.010.000.750.00-1170710.94%
IONQ240628C000100002024-06-24 10:09AM EDT10.000.010.000.100.00-595425.00%
IONQ240628C000105002024-06-24 9:57AM EDT10.500.040.000.050.00-472412.50%
IONQ240628C000110002024-05-31 3:49PM EDT11.000.050.000.750.00-581887.50%
IONQ240628C000115002024-05-29 3:57PM EDT11.500.040.000.750.00-113937.50%
IONQ240628C000120002024-06-26 9:48AM EDT12.000.010.000.750.00-7108984.38%
IONQ240628C000125002024-06-17 2:41PM EDT12.500.010.000.750.00-12331,028.13%
IONQ240628C000130002024-05-16 2:52PM EDT13.000.080.000.670.00-451,032.81%
IONQ240628C000135002024-05-16 12:47PM EDT13.500.050.000.750.00--01,109.38%
IONQ240628C000150002024-05-16 12:49PM EDT15.000.030.000.750.00--71,215.63%
IONQ240628C000160002024-06-17 12:35PM EDT16.000.010.000.050.00--11737.50%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IONQ240628P000055002024-06-21 10:23AM EDT5.500.050.001.750.00-21251,200.00%
IONQ240628P000060002024-06-27 2:55PM EDT6.000.010.000.020.00-53167181.25%
IONQ240628P000065002024-06-27 2:46PM EDT6.500.010.010.02-0.08-88.89%51285118.75%
IONQ240628P000070002024-06-27 3:53PM EDT7.000.060.050.08-0.40-86.96%15326073.44%
IONQ240628P000075002024-06-27 3:43PM EDT7.500.420.300.46-0.39-48.15%15323131.25%
IONQ240628P000080002024-06-26 1:39PM EDT8.001.430.792.150.00-155130607.81%
IONQ240628P000085002024-06-27 1:40PM EDT8.501.620.942.16-0.21-11.48%17224376.56%
IONQ240628P000090002024-06-26 9:54AM EDT9.002.301.573.000.00-120648.44%
IONQ240628P000095002024-06-12 9:51AM EDT9.501.342.023.650.00-10757.81%
IONQ240628P000100002024-06-21 10:44AM EDT10.003.542.524.150.00-64823.44%
IONQ240628P000105002024-06-17 9:41AM EDT10.503.003.155.500.00-131,246.88%
IONQ240628P000110002024-06-14 3:29PM EDT11.003.343.656.000.00-101,307.03%
IONQ240628P000115002024-06-12 10:02AM EDT11.503.334.156.500.00--01,362.50%
IONQ240628P000120002024-05-13 3:12PM EDT12.003.374.005.100.00-10809.38%
IONQ240628P000125002024-05-16 1:11PM EDT12.503.714.754.900.00-260.00%