IonQ (IONQ) Options Chain & Prices $43.94 -0.81 (-1.81%) Closing price 07/3/2025 03:58 PM EasternExtended Trading$43.96 +0.02 (+0.05%) As of 07/3/2025 04:59 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 Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock IONQ Put and Call Options List 1/15/2027 1/16/2026 12/26/2025 12/19/2025 12/12/2025 12/5/2025 11/21/2025 10/17/2025 9/19/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/11/2025$35.50$0.071Put1 - 1186(+81)83.68% (-9.22%)-0.0321717/11/2025$36.00$0.087Put36112125477(+129)82.45% (-10.56%)-0.03901437/11/2025$36.00$8.515Call5 - - 71(-14)82.45% (-9.36%)0.96097417/11/2025$36.50$0.108Put40266187(-7)81.30% (-9.51%)-0.047266247/11/2025$37.00$0.133Put23710477486(-40)78.63% (-11.28%)-0.057162647/11/2025$37.00$7.562Call1 - - 82(-13)80.25% (-9.66%)0.9428617/11/2025$37.50$0.164Put38530250(+24)79.30% (-9.82%)-0.068971137/11/2025$38.00$0.203Put37421236548(+52)78.45% (-11.68%)-0.08293597/11/2025$38.00$6.632Call511361(+95)78.45% (-9.98%)0.91715757/11/2025$38.50$0.250Put1401058157(+25)77.70% (-10.14%)-0.09929738 Get the Latest News and Ratings for IONQ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IonQ and its competitors with MarketBeat's FREE daily newsletter. 7/11/2025$38.50$6.180Call711103(-3)77.70% (-10.14%)0.90083847/11/2025$39.00$0.307Put2068618255(+29)77.06% (-10.29%)-0.118287577/11/2025$39.00$5.738Call5 - 2111(-1)77.06% (-10.29%)0.88190147/11/2025$39.50$0.376Put1738641874(+718)76.52% (-10.45%)-0.140049487/11/2025$39.50$5.307Call103 - - 270(+3)76.52% (-10.45%)0.86019347/11/2025$40.00$0.459Put3544656365(+88)76.10% (-10.60%)-0.1647081037/11/2025$40.00$4.890Call1934619410(+44)76.10% (-6.54%)0.835618547/11/2025$40.50$0.558Put51532770121(+64)75.77% (-10.74%)-0.19221417/11/2025$40.50$4.489Call154241108(-3)75.77% (-10.74%)0.808172117/11/2025$41.00$0.674Put27818256174(+89)74.91% (-11.51%)-0.222528987/11/2025$41.00$4.105Call104831436(-118)75.55% (-10.87%)0.777974417/11/2025$41.50$0.808Put98243486(+47)74.62% (-11.80%)-0.25538507/11/2025$41.50$3.739Call100498157(+21)77.20% (-9.22%)0.745221467/11/2025$42.00$0.963Put29318572969(+850)75.40% (-11.09%)-0.290459937/11/2025$42.00$3.394Call11533241248(+752)73.23% (-13.27%)0.710252557/11/2025$42.50$1.139Put2133311187(+39)75.46% (-11.19%)-0.327388507/11/2025$42.50$3.070Call1391562579(+189)75.46% (-12.77%)0.673462417/11/2025$43.00$1.336Put349124132127(+28)74.62% (-13.10%)-0.365611877/11/2025$43.00$2.767Call2251766525(+202)75.60% (-11.65%)0.635337667/11/2025$43.50$1.556Put18131105156(+138)75.82% (-11.35%)-0.404728607/11/2025$43.50$2.487Call32878168311(+187)75.82% (-10.79%)0.5963881037/11/2025$44.00$1.798Put2167563216(+140)76.11% (-11.42%)-0.444093597/11/2025$44.00$2.229Call2,8435361,9316834(+146)76.11% (-11.42%)0.5571372457/11/2025$44.50$2.062Put5861037(+37)76.13% (-11.80%)-0.483298217/11/2025$44.50$1.992Call921791483090(+70)76.07% (-17.32%)0.518091017/11/2025$45.00$2.347Put1388737174(+123)76.86% (-11.52%)-0.521814377/11/2025$45.00$1.777Call1,2214353381497(+601)76.86% (-13.57%)0.4797052837/11/2025$45.50$2.652Put20 - 207(+0)77.31% (-11.56%)-0.559273127/11/2025$45.50$1.581Call3396468244(+49)77.09% (-11.78%)0.442387947/11/2025$46.00$2.976Put3720716(-1)77.80% (-11.59%)-0.5953247Something very strange is happening... (Ad)What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone noticed when the U.S. Senate granted sweeping powers to a Harvard economist who has some dangerous ideas about the U.S. dollar. Now, he's issued a blueprint for what a coming "Mar-a-Lago Accord" could look like. One analyst who predicted the 2008 crisis says this plan could see the dollar fall in value by 40% in months and become a national nightmare.why you need to get OUT of cash and exactly where to move your money instead.7/11/2025$46.00$1.405Call441134130350(+88)80.68% (-10.57%)0.4064651447/11/2025$46.50$1.246Call108236090(+30)78.33% (-11.62%)0.372203547/11/2025$47.00$3.676Put8 - 213(+0)78.88% (-11.65%)-0.66224547/11/2025$47.00$1.104Call2549382328(+45)80.05% (-10.48%)0.33979887/11/2025$47.50$4.050Put3 - 30(+0)79.47% (-11.65%)-0.69280827/11/2025$47.50$0.963Call963422136(+57)79.53% (-11.59%)0.306184387/11/2025$48.00$0.864Call414155110573(+74)80.07% (-11.68%)0.280947907/11/2025$48.50$4.838Put11 - 1(+1)80.69% (-11.70%)-0.74776417/11/2025$48.50$0.763Call176193391(+47)80.69% (-11.70%)0.254594287/11/2025$49.00$0.674Call1132258402(+32)81.32% (-12.90%)0.230282297/11/2025$49.50$0.595Call94161473(-6)81.96% (+1.05%)0.207932167/11/2025$50.00$6.102Put6 - - 65(+4)82.62% (-11.73%)-0.81511117/11/2025$50.00$0.525Call1,047454381754(+147)82.29% (-13.10%)0.1874891487/11/2025$50.50$0.464Call90102967(+2)83.27% (-11.74%)0.168838137/11/2025$51.00$0.409Call220210449(+0)83.93% (-11.75%)0.151878147/11/2025$51.50$0.361Call51416(+7)84.60% (-11.76%)0.13650557/11/2025$52.00$0.319Call1177310252(+5)85.26% (-11.77%)0.122584427/11/2025$52.50$0.281Call1017178(+14)85.93% (-11.77%)0.110029End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GOOG Options GOOGL Options NVDA Options RGTI Options XYZ Options EA Options TTD Options WIT Options SRAD Options BIDU Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:IONQ) was last updated on 7/4/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s RevengeElon Musk and President Trump's new feud is all over the news... But what no one has reported – yet – is th...Altimetry | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IonQ, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share IonQ With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
