Free Trial
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free IONQ Stock Alerts

IonQ (IONQ) Options Chain & Prices

IonQ logo
$56.98 +7.75 (+15.73%)
Closing price 03:59 PM Eastern
Extended Trading
$56.27 -0.71 (-1.25%)
As of 05:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

IONQ Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/15/2026$46.00$1.164Put824352124333
(+37)		94.45%
(-0.76%)		-0.274071363
5/15/2026$46.00$4.518Call31293133525
(+36)		97.63%
(+2.42%)		0.72618684
5/15/2026$46.50$1.326Put27214351119
(+65)		94.23%
(-1.04%)		-0.301709114
5/15/2026$46.50$4.180Call1906289302
(+77)		94.23%
(-1.04%)		0.6984758
5/15/2026$47.00$1.504Put1774858196
(+74)		94.09%
(-1.31%)		-0.330432100
5/15/2026$47.00$3.858Call640323102752
(+212)		97.15%
(-0.83%)		0.669639124
5/15/2026$47.50$1.699Put62313245741
(+112)		94.03%
(-3.58%)		-0.360019111
5/15/2026$47.50$3.553Call384168152416
(+243)		94.03%
(-1.57%)		0.639978123
5/15/2026$48.00$1.912Put496200202627
(+388)		94.03%
(-1.81%)		-0.39022775
5/15/2026$48.00$3.266Call530219202249
(+31)		95.97%
(+0.13%)		0.609667195
5/15/2026$48.50$2.142Put113203280
(+20)		94.09%
(-2.05%)		-0.42079731
5/15/2026$48.50$2.996Call1746063273
(+8)		87.34%
(-8.80%)		0.5790296
5/15/2026$49.00$2.390Put1624078267
(+1)		94.97%
(-1.52%)		-0.45148847
5/15/2026$49.00$2.743Call914457349224
(+37)		94.22%
(-2.28%)		0.54824135
5/15/2026$49.50$2.654Put472010228
(+3)		94.39%
(-2.49%)		-0.48204818
5/15/2026$49.50$2.508Call1635474171
(+60)		94.39%
(-2.50%)		0.51759452
5/15/2026$50.00$2.936Put23579921360
(+70)		94.62%
(-2.71%)		-0.51225871
5/15/2026$50.00$2.289Call3,9021,6381,4098407
(-254)		96.02%
(-1.33%)		0.487316780
5/15/2026$51.00$3.546Put35102086
(+16)		95.19%
(-3.11%)		-0.57082119
5/15/2026$51.00$1.899Call1,3865522161551
(+60)		95.19%
(-3.10%)		0.428607231
5/15/2026$52.00$4.214Put2 - - 119
(-1)		95.90%
(-3.48%)		-0.6258522
5/15/2026$52.00$1.568Call1,2674611181003
(-300)		95.90%
(-1.62%)		0.37344218
5/15/2026$53.00$4.936Put11 - 2286
(-22)		96.72%
(-3.85%)		-0.6764515
5/15/2026$53.00$1.290Call1,3933117351161
(+146)		96.72%
(-3.85%)		0.322717194
5/15/2026$54.00$5.704Put1 - - 11
(+1)		97.61%
(-4.18%)		-0.7221221
5/15/2026$54.00$1.058Call1,063540321391
(+162)		96.06%
(-5.73%)		0.276967147
5/15/2026$55.00$6.511Put1127234
(-5)		98.57%
(-4.53%)		-0.7627225
5/15/2026$55.00$0.866Call2,3575439097049
(-249)		99.17%
(-3.91%)		0.236295410
5/15/2026$56.00$0.707Call8105751701036
(+726)		96.80%
(-5.73%)		0.200579106
5/15/2026$57.00$8.221Put2 - 22
(+0)		100.59%
(-5.18%)		-0.8293192
5/15/2026$57.00$0.577Call17535111631
(-13)		100.59%
(-5.17%)		0.16957749
5/15/2026$58.00$9.114Put1 - 11
(+0)		101.63%
(-5.50%)		-0.855971
5/15/2026$58.00$0.471Call1263829458
(+259)		101.63%
(-5.50%)		0.14288928
5/15/2026$59.00$0.384Call36128151
(+37)		102.67%
(-5.80%)		0.12005219
5/15/2026$60.00$0.313Call7771824445040
(+199)		103.72%
(-6.14%)		0.100665160
5/15/2026$61.00$0.255Call25410209
(-119)		104.76%
(-6.45%)		0.08424312
5/15/2026$62.00$0.208Call1992112
(-18)		105.79%
(-6.77%)		0.07041411
5/15/2026$63.00$0.169Call623200
(+40)		106.81%
(-7.08%)		0.0587865
5/15/2026$64.00$0.138Call2542289
(+167)		107.81%
(-7.38%)		0.0490449
5/15/2026$65.00$0.113Call804581441747
(-52)		108.80%
(-7.71%)		0.0408980
5/15/2026$66.00$0.092Call14 - 10102
(+2)		109.77%
(-8.01%)		0.0340843
5/15/2026$67.00$0.075Call1711632
(-1)		110.72%
(-8.33%)		0.0283994
5/15/2026$68.00$0.062Call4 - - 43
(-1)		111.65%
(-8.65%)		0.0236671
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:IONQ) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel