$40.25
-0.87-2.12%
近くで: -
$40.23
-0.02-0.05%
時間外: 7:59 PM EDT
Comments
Loading...
IonQ (NYSE:IONQ) 株価情報, オプションチェーン
オプションチェーンは、IonQの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、IonQの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price26.8Jun 24, 2025
Change
00%
Bid23.95
Ask26
volume0
Intrest20
Strike
15
15
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid19.65
Ask20.6
volume0
Intrest0
Strike
20
20
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price18.3Jun 26, 2025
Change
00%
Bid16.8
Ask18.25
volume0
Intrest2
Strike
23
23
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price17.31Jun 26, 2025
Change
00%
Bid15.3
Ask16.55
volume0
Intrest6
Strike
24
24
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price17.25Jun 24, 2025
Change
00%
Bid15.3
Ask16.3
volume0
Intrest1
Strike
24.5
24.5
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price16.26Jun 27, 2025
Change
1.338.91%
Bid13.4
Ask15.85
volume1
Intrest42
Strike
25
25
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1067
Last Price16.55Jun 26, 2025
Change
00%
Bid12.75
Ask15
volume0
Intrest95
Strike
25.5
25.5
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest46
Last Price15.45Jun 27, 2025
Change
0.623.86%
Bid13.6
Ask14.7
volume1
Intrest116
Strike
26
26
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest112
Last Price14.65Jun 27, 2025
Change
0.885.67%
Bid12.8
Ask14.05
volume1
Intrest121
Strike
26.5
26.5
Last Price0.32Jun 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest49
Last Price15.05Jun 26, 2025
Change
00%
Bid12.95
Ask14.75
volume0
Intrest124
Strike
27
27
Last Price0.34Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price12.46Jun 27, 2025
Change
2.0714.25%
Bid11.55
Ask13.1
volume1
Intrest37
Strike
27.5
27.5
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Last Price12.08Jun 27, 2025
Change
0.745.77%
Bid11.05
Ask13.4
volume4
Intrest68
Strike
28
28
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Last Price12.35May 30, 2025
Change
00%
Bid11.4
Ask12.9
volume0
Intrest2
Strike
28.5
28.5
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price10.8Jun 27, 2025
Change
0.929.31%
Bid10.25
Ask11.6
volume3
Intrest11
Strike
29
29
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Last Price10.33Jun 18, 2025
Change
00%
Bid10.4
Ask11.55
volume0
Intrest18
Strike
29.5
29.5
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Last Price9.2Jun 27, 2025
Change
1.110.68%
Bid9.15
Ask11.95
volume5
Intrest38
Strike
30
30
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest423
Last Price9.1Jun 23, 2025
Change
00%
Bid9.4
Ask10.9
volume0
Intrest55
Strike
30.5
30.5
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest46
Last Price10Jun 27, 2025
Change
111.11%
Bid7.35
Ask10.2
volume12
Intrest12
Strike
31
31
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest117
Last Price9.6Jun 27, 2025
Change
2.0527.15%
Bid7.7
Ask10.05
volume2
Intrest2
Strike
31.5
31.5
Last Price0.01Jun 27, 2025
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest102
Last Price8.75Jun 26, 2025
Change
00%
Bid7.95
Ask9.6
volume0
Intrest127
Strike
32
32
Last Price0.03Jun 27, 2025
Change
0.02200%
Bid-
Ask0.01
volume10
Intrest389
Last Price8.58Jun 27, 2025
Change
0.323.87%
Bid7.2
Ask9.15
volume2
Intrest3
Strike
32.5
32.5
Last Price0.03Jun 27, 2025
Change
0.1583.33%
Bid-
Ask0.01
volume182
Intrest432
Last Price6.4Jun 27, 2025
Change
1.6720.69%
Bid6.4
Ask7.8
volume4
Intrest57
Strike
33
33
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5045
Intrest5277
Last Price7.1Jun 26, 2025
Change
00%
Bid5.55
Ask7.5
volume0
Intrest15
Strike
33.5
33.5
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest240
Last Price6.03Jun 27, 2025
Change
1.2417.06%
Bid5.9
Ask7.5
volume2
Intrest33
Strike
34
34
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.02
volume1438
Intrest1763
Last Price6.7Jun 25, 2025
Change
00%
Bid5.35
Ask6.85
volume0
Intrest3
Strike
34.5
34.5
Last Price0.21Jun 27, 2025
Change
0.22000%
Bid-
Ask0.01
volume4
Intrest192
Last Price4.55Jun 27, 2025
Change
1.4524.17%
Bid4.3
Ask6.05
volume42
Intrest132
Strike
35
35
Last Price0.02Jun 27, 2025
Change
0.0250%
Bid-
Ask0.03
volume205
Intrest1021
Last Price5.72Jun 27, 2025
Change
0.6212.16%
Bid3.25
Ask5.75
volume19
Intrest107
Strike
35.5
35.5
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume37
Intrest415
Last Price4.25Jun 27, 2025
Change
0.6513.27%
Bid3.2
Ask4.55
volume26
Intrest107
Strike
36
36
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume94
Intrest854
Last Price2.98Jun 27, 2025
Change
1.5233.78%
Bid2.43
Ask3.9
volume16
Intrest57
Strike
36.5
36.5
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.21
volume44
Intrest349
Last Price2.06Jun 27, 2025
Change
1.9348.37%
Bid2.46
Ask4.25
volume25
Intrest408
Strike
37
37
Last Price0.01Jun 27, 2025
Change
0.2496%
Bid-
Ask0.01
volume128
Intrest907
Last Price3.5Jun 27, 2025
Change
0.051.41%
Bid1.96
Ask3.9
volume46
Intrest316
Strike
37.5
37.5
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume69
Intrest365
Last Price2.06Jun 27, 2025
Change
0.9732.01%
Bid1.54
Ask2.46
volume159
Intrest293
Strike
38
38
Last Price0.02Jun 27, 2025
Change
0.0675%
Bid-
Ask0.01
volume1119
Intrest2910
Last Price1.69Jun 27, 2025
Change
0.9135%
Bid1.45
Ask2.28
volume57
Intrest222
Strike
38.5
38.5
Last Price0.08Jun 27, 2025
Change
0.0327.27%
Bid-
Ask0.01
volume186
Intrest661
Last Price0.99Jun 27, 2025
Change
1.1253.08%
Bid0.89
Ask1.44
volume293
Intrest641
Strike
39
39
Last Price0.01Jun 27, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume1557
Intrest1088
Last Price0.48Jun 27, 2025
Change
1.2672.41%
Bid0.5
Ask1.16
volume264
Intrest313
Strike
39.5
39.5
Last Price0.01Jun 27, 2025
Change
0.2496%
Bid-
Ask0.22
volume1171
Intrest561
Last Price0.52Jun 27, 2025
Change
0.757.38%
Bid0.1
Ask0.74
volume5411
Intrest4057
Strike
40
40
Last Price0.12Jun 27, 2025
Change
0.371.43%
Bid0.01
Ask0.25
volume3058
Intrest1687
Last Price0.01Jun 27, 2025
Change
1.0399.04%
Bid-
Ask0.07
volume539
Intrest679
Strike
40.5
40.5
Last Price0.43Jun 27, 2025
Change
0.1525.86%
Bid0.01
Ask0.68
volume772
Intrest684
Last Price0.01Jun 27, 2025
Change
0.7698.7%
Bid-
Ask0.01
volume3646
Intrest2725
Strike
41
41
Last Price0.8Jun 27, 2025
Change
0.022.56%
Bid0.54
Ask1.05
volume1041
Intrest1594
Last Price0.02Jun 27, 2025
Change
0.6396.92%
Bid-
Ask0.03
volume5633
Intrest1376
Strike
41.5
41.5
Last Price1.31Jun 27, 2025
Change
0.318.63%
Bid1.09
Ask1.59
volume77
Intrest310
Last Price0.01Jun 27, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume2574
Intrest2811
Strike
42
42
Last Price1.76Jun 27, 2025
Change
0.2516.56%
Bid1.42
Ask2.14
volume53
Intrest321
Last Price0.01Jun 27, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume2668
Intrest2744
Strike
42.5
42.5
Last Price0.94Jun 27, 2025
Change
0.8146.29%
Bid1.42
Ask2.75
volume20
Intrest100
Last Price0.01Jun 27, 2025
Change
0.2496%
Bid-
Ask0.01
volume694
Intrest1632
Strike
43
43
Last Price2.8Jun 27, 2025
Change
0.4921.21%
Bid2.07
Ask3
volume64
Intrest143
Last Price0.03Jun 27, 2025
Change
0.1482.35%
Bid-
Ask0.01
volume4254
Intrest4584
Strike
43.5
43.5
Last Price4Jun 20, 2025
Change
00%
Bid1.91
Ask3.75
volume0
Intrest41
Last Price0.01Jun 27, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume554
Intrest2203
Strike
44
44
Last Price3.84Jun 27, 2025
Change
0.020.52%
Bid2.69
Ask5.55
volume5
Intrest81
Last Price0.01Jun 27, 2025
Change
0.0990%
Bid-
Ask0.15
volume57
Intrest935
Strike
44.5
44.5
Last Price7.7Jun 13, 2025
Change
00%
Bid2.87
Ask4.65
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume894
Intrest4091
Strike
45
45
Last Price4Jun 27, 2025
Change
0.5512.09%
Bid3.6
Ask6
volume215
Intrest477
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.03
volume7
Intrest126
Strike
45.5
45.5
Last Price3.9Jun 27, 2025
Change
0.358.24%
Bid4.95
Ask5.65
volume1
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume85
Intrest1362
Strike
46
46
Last Price4.55Jun 27, 2025
Change
0.916.51%
Bid4.25
Ask6.15
volume4
Intrest12
Last Price0.08Jun 27, 2025
Change
0.0433.33%
Bid-
Ask0.2
volume14
Intrest53
Strike
46.5
46.5
Last Price-
Change
-
Bid5.3
Ask6.65
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
0.0125%
Bid-
Ask0.05
volume15
Intrest664
Strike
47
47
Last Price6.09Jun 26, 2025
Change
00%
Bid6.1
Ask7.1
volume0
Intrest1
Last Price0.04Jun 27, 2025
Change
0.0555.56%
Bid-
Ask1.29
volume9
Intrest45
Strike
47.5
47.5
Last Price-
Change
-
Bid6.05
Ask7.6
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest545
Strike
48
48
Last Price7.68Jun 27, 2025
Change
1.7718.73%
Bid7.4
Ask8.1
volume3
Intrest3
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
48.5
48.5
Last Price-
Change
-
Bid6.9
Ask8.95
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
0.0125%
Bid-
Ask0.01
volume11
Intrest155
Strike
49
49
Last Price10.3Jun 18, 2025
Change
00%
Bid7.95
Ask10
volume0
Intrest49
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest92
Strike
49.5
49.5
Last Price-
Change
-
Bid7.6
Ask9.6
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.22
volume64
Intrest1458
Strike
50
50
Last Price9.23Jun 27, 2025
Change
0.789.23%
Bid8.6
Ask10.85
volume50
Intrest54
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.2
volume1
Intrest67
Strike
51
51
Last Price-
Change
-
Bid9.5
Ask11.15
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest154
Strike
52
52
Last Price9.6May 29, 2025
Change
00%
Bid10.5
Ask12.15
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest65
Strike
53
53
Last Price-
Change
-
Bid11.5
Ask13.1
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest104
Strike
54
54
Last Price14.97Jun 25, 2025
Change
00%
Bid12.9
Ask14.15
volume0
Intrest0
Last Price0.11Jun 26, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest87
Strike
55
55
Last Price14.31Jun 26, 2025
Change
00%
Bid13.9
Ask15.15
volume0
Intrest0
Last Price0.38Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest66
Strike
56
56
Last Price15.11Jun 26, 2025
Change
00%
Bid14.55
Ask17.75
volume0
Intrest1
Last Price0.09Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
57
57
Last Price17.65Jun 25, 2025
Change
00%
Bid15.85
Ask17.15
volume0
Intrest0
Last Price0.81Jun 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Strike
58
58
Last Price18.59Jun 25, 2025
Change
00%
Bid16.45
Ask18.15
volume0
Intrest1
Last Price0.79Jun 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
59
59
Last Price19.61Jun 25, 2025
Change
00%
Bid18.35
Ask19.4
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Strike
60
60
Last Price20.56Jun 25, 2025
Change
00%
Bid18.3
Ask20.1
volume0
Intrest1
Last Price0.52Jun 26, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest9
Strike
61
61
Last Price-
Change
-
Bid20.35
Ask21.4
volume0
Intrest0
Last Price0.32Jun 26, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest30
Strike
62
62
Last Price20.97Jun 24, 2025
Change
00%
Bid20.7
Ask22.15
volume0
Intrest0
Last Price0.23Jun 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Strike
63
63
Last Price21.82Jun 24, 2025
Change
00%
Bid22.05
Ask23.15
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Strike
64
64
Last Price-
Change
-
Bid22.6
Ask24.15
volume0
Intrest0
Last Price0.3Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest79
Strike
65
65
Last Price23.99Jun 24, 2025
Change
00%
Bid23.6
Ask25.2
volume0
Intrest0
Last Price0.16Jun 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
66
66
Last Price24.94Jun 24, 2025
Change
00%
Bid24
Ask27.85
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Strike
67
67
Last Price26.07Jun 24, 2025
Change
00%
Bid25
Ask28.85
volume0
Intrest0
Last Price0.4Jun 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Strike
68
68
Last Price28.7Jun 25, 2025
Change
00%
Bid25.85
Ask29.9
volume0
Intrest0
Last Price0.04Jun 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
69
69
Last Price29.63Jun 25, 2025
Change
00%
Bid27.7
Ask30.35
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest48
Strike
70
70
Last Price29.02Jun 24, 2025
Change
00%
Bid28.85
Ask31.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved