$47.25
-2.08-4.22%
al cierre: Jan 23, 4:00 PM EST
$47.41
0.160.34%
After hour: 7:59 PM EST
Comments
Loading...
IonQ (NYSE:IONQ) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de IonQ a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para IonQ..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price23.89Jan 22, 2026
Change
-0%
Bid21.5
Ask24.25
volume0
Intrest2
Strike
25
25
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest48
Last Price18.03Jan 23, 2026
Change
0.854.5%
Bid16.8
Ask18.7
volume11
Intrest36
Strike
30
30
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest23286
Last Price11.55Jan 23, 2026
Change
0.484.34%
Bid11.6
Ask13.45
volume7
Intrest18
Strike
35
35
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.02
volume4
Intrest1045
Last Price-
Change
-
Bid10.8
Ask13.25
volume0
Intrest0
Strike
36
36
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask2.13
volume1
Intrest60
Last Price12.14Jan 22, 2026
Change
-0%
Bid8.3
Ask12.25
volume0
Intrest7
Strike
37
37
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest151
Last Price10.29Jan 23, 2026
Change
1.4512.35%
Bid9.4
Ask11.4
volume1
Intrest1
Strike
37.5
37.5
Last Price0.01Jan 23, 2026
Change
0.0685.71%
Bid-
Ask0.05
volume1
Intrest3
Last Price9.91Jan 23, 2026
Change
0.847.81%
Bid7.35
Ask11.2
volume1
Intrest7
Strike
38
38
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume4
Intrest1011
Last Price9.65Jan 23, 2026
Change
1.311.87%
Bid6.85
Ask10.6
volume1
Intrest1
Strike
38.5
38.5
Last Price0.13Jan 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price9.25Jan 23, 2026
Change
2.8423.49%
Bid6.3
Ask10.2
volume2
Intrest13
Strike
39
39
Last Price0.16Jan 23, 2026
Change
0.1166.67%
Bid-
Ask0.56
volume2
Intrest185
Last Price13.72Jan 20, 2026
Change
-0%
Bid5.8
Ask9.65
volume0
Intrest1
Strike
39.5
39.5
Last Price0.04Jan 23, 2026
Change
0.0450%
Bid-
Ask1.11
volume72
Intrest204
Last Price8Jan 23, 2026
Change
0.687.83%
Bid5.75
Ask8.35
volume9
Intrest41
Strike
40
40
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume14
Intrest721
Last Price8.44Jan 22, 2026
Change
-0%
Bid5.5
Ask8.65
volume0
Intrest3
Strike
40.5
40.5
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Last Price7.2Jan 23, 2026
Change
0.810%
Bid4.45
Ask7.5
volume11
Intrest30
Strike
41
41
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.05
volume114
Intrest268
Last Price6.45Jan 23, 2026
Change
0.557.86%
Bid3.8
Ask7.65
volume2
Intrest5
Strike
41.5
41.5
Last Price0.1Jan 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest35
Last Price6.05Jan 23, 2026
Change
0.57.63%
Bid3.45
Ask6.2
volume11
Intrest44
Strike
42
42
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.03
volume89
Intrest1725
Last Price6.08Jan 22, 2026
Change
-0%
Bid2.98
Ask6.4
volume0
Intrest6
Strike
42.5
42.5
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.34
volume16
Intrest76
Last Price3.7Jan 23, 2026
Change
1.9534.51%
Bid2.97
Ask4.9
volume8
Intrest31
Strike
43
43
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.1
volume79
Intrest1334
Last Price3.2Jan 23, 2026
Change
2.0639.16%
Bid2.35
Ask4.8
volume3
Intrest18
Strike
43.5
43.5
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.6
volume37
Intrest295
Last Price4.31Jan 23, 2026
Change
0.296.3%
Bid2.13
Ask5
volume8
Intrest48
Strike
44
44
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.02
volume648
Intrest1007
Last Price4.89Jan 22, 2026
Change
-0%
Bid1.3
Ask4.4
volume0
Intrest2
Strike
44.5
44.5
Last Price0.01Jan 23, 2026
Change
0.0990%
Bid-
Ask0.05
volume303
Intrest183
Last Price1.67Jan 23, 2026
Change
2.8362.89%
Bid1
Ask2.68
volume19
Intrest95
Strike
45
45
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.06
volume795
Intrest2238
Last Price2.84Jan 23, 2026
Change
0.9625.26%
Bid0.99
Ask2.13
volume2
Intrest33
Strike
45.5
45.5
Last Price0.01Jan 23, 2026
Change
0.1392.86%
Bid-
Ask0.03
volume197
Intrest427
Last Price1.3Jan 23, 2026
Change
1.959.38%
Bid0.88
Ask1.64
volume40
Intrest140
Strike
46
46
Last Price0.01Jan 23, 2026
Change
0.1694.12%
Bid-
Ask0.02
volume261
Intrest824
Last Price0.64Jan 23, 2026
Change
2.3678.67%
Bid0.27
Ask1.11
volume36
Intrest139
Strike
46.5
46.5
Last Price0.02Jan 23, 2026
Change
0.2191.3%
Bid0.01
Ask0.18
volume352
Intrest495
Last Price0.1Jan 23, 2026
Change
2.3595.92%
Bid-
Ask0.67
volume974
Intrest903
Strike
47
47
Last Price0.06Jan 23, 2026
Change
0.276.92%
Bid0.01
Ask0.05
volume1066
Intrest805
Last Price0.02Jan 23, 2026
Change
2.1399.07%
Bid-
Ask0.14
volume218
Intrest72
Strike
47.5
47.5
Last Price0.15Jan 23, 2026
Change
0.2764.29%
Bid0.03
Ask0.41
volume473
Intrest459
Last Price0.02Jan 23, 2026
Change
1.6498.8%
Bid-
Ask0.01
volume1985
Intrest1071
Strike
48
48
Last Price0.62Jan 23, 2026
Change
0.0712.73%
Bid0.51
Ask0.8
volume1218
Intrest1016
Last Price0.01Jan 23, 2026
Change
1.2999.23%
Bid-
Ask0.01
volume955
Intrest348
Strike
48.5
48.5
Last Price1.21Jan 23, 2026
Change
0.5686.15%
Bid0.67
Ask2.17
volume436
Intrest343
Last Price0.01Jan 23, 2026
Change
1.0299.03%
Bid-
Ask0.01
volume1894
Intrest722
Strike
49
49
Last Price1.68Jan 23, 2026
Change
0.8397.65%
Bid1.5
Ask1.85
volume486
Intrest788
Last Price0.01Jan 23, 2026
Change
0.8698.85%
Bid-
Ask0.01
volume198
Intrest302
Strike
49.5
49.5
Last Price2.7Jan 23, 2026
Change
1.56136.84%
Bid1.69
Ask2.94
volume81
Intrest183
Last Price0.01Jan 23, 2026
Change
0.6298.41%
Bid-
Ask0.01
volume1448
Intrest2885
Strike
50
50
Last Price3.02Jan 23, 2026
Change
1.58109.72%
Bid2.35
Ask3.5
volume200
Intrest722
Last Price0.01Jan 23, 2026
Change
0.3397.06%
Bid-
Ask0.01
volume968
Intrest1364
Strike
51
51
Last Price4.5Jan 23, 2026
Change
2.34108.33%
Bid3.15
Ask5.5
volume222
Intrest370
Last Price0.01Jan 23, 2026
Change
0.295.24%
Bid-
Ask0.01
volume810
Intrest1788
Strike
52
52
Last Price4.7Jan 23, 2026
Change
1.8263.19%
Bid4.45
Ask5.1
volume34
Intrest427
Last Price0.02Jan 23, 2026
Change
0.183.33%
Bid-
Ask0.01
volume345
Intrest2005
Strike
53
53
Last Price6.02Jan 23, 2026
Change
1.3729.46%
Bid4.25
Ask6.9
volume9
Intrest172
Last Price0.02Jan 23, 2026
Change
0.0675%
Bid-
Ask0.01
volume218
Intrest1249
Strike
54
54
Last Price7Jan 23, 2026
Change
1.6631.09%
Bid5.6
Ask7.3
volume82
Intrest379
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume272
Intrest3027
Strike
55
55
Last Price6.96Jan 23, 2026
Change
0.619.61%
Bid6.35
Ask8.85
volume14
Intrest55
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume80
Intrest1335
Strike
56
56
Last Price9.27Jan 23, 2026
Change
2.1430.01%
Bid7.3
Ask9.35
volume4
Intrest101
Last Price0.02Jan 23, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume94
Intrest1079
Strike
57
57
Last Price8.54Jan 23, 2026
Change
0.7810.05%
Bid7.8
Ask11.45
volume1
Intrest13
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.02
volume70
Intrest1484
Strike
58
58
Last Price9.46Jan 22, 2026
Change
-0%
Bid8.75
Ask11.3
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume103
Intrest394
Strike
59
59
Last Price10.38Jan 22, 2026
Change
-0%
Bid9.75
Ask12.3
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume135
Intrest3193
Strike
60
60
Last Price11.23Jan 22, 2026
Change
-0%
Bid10.75
Ask13.3
volume0
Intrest2
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest248
Strike
61
61
Last Price15.15Jan 21, 2026
Change
-0%
Bid11.65
Ask14.3
volume0
Intrest1
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume70
Intrest415
Strike
62
62
Last Price13.48Jan 23, 2026
Change
0.030.22%
Bid12.75
Ask16.6
volume2
Intrest2
Last Price0.06Jan 21, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest225
Strike
63
63
Last Price14.93Jan 21, 2026
Change
-0%
Bid14.4
Ask16.3
volume0
Intrest0
Last Price0.06Jan 23, 2026
Change
0.05500%
Bid-
Ask0.01
volume61
Intrest154
Strike
64
64
Last Price15.82Jan 21, 2026
Change
-0%
Bid14.75
Ask17.3
volume0
Intrest1
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume63
Intrest2430
Strike
65
65
Last Price16.14Jan 22, 2026
Change
-0%
Bid15.8
Ask18.3
volume0
Intrest2
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.05
volume8
Intrest57
Strike
66
66
Last Price-
Change
-
Bid16.75
Ask19.3
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask2.13
volume1
Intrest15
Strike
67
67
Last Price-
Change
-
Bid17.75
Ask20.3
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask2.13
volume1
Intrest14
Strike
68
68
Last Price-
Change
-
Bid18.75
Ask21.35
volume0
Intrest0
Last Price0.04Jan 23, 2026
Change
0.02100%
Bid-
Ask0.02
volume10
Intrest860
Strike
70
70
Last Price20.35Jan 16, 2026
Change
-0%
Bid20.75
Ask23.35
volume0
Intrest0
Last Price0.02Jan 20, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest245
Strike
75
75
Last Price-
Change
-
Bid25.75
Ask29.35
volume0
Intrest0
Last Price0.02Jan 23, 2026
Change
0.0360%
Bid-
Ask2.13
volume1
Intrest572
Strike
80
80
Last Price33.18Jan 23, 2026
Change
3.4711.68%
Bid30.75
Ask33.35
volume2
Intrest2