Unlock stock picks and a broker-level newsfeed that powers Wall Street.
22.62
-0.23
(-1.01%)
As of 11:09:07 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250404C00012000 | 3/12/2025 3:53 PM | 12 | 9.75 | 10.50 | 11.60 | 0.00 | 0.00% | - | 1 | 438.28% |
| IONQ250404C00013000 | 3/19/2025 3:39 PM | 13 | 10.00 | 9.50 | 10.30 | 0.00 | 0.00% | - | 1 | 349.22% |
| IONQ250404C00014000 | 3/24/2025 9:38 AM | 14 | 11.15 | 8.35 | 9.15 | 0.00 | 0.00% | 1 | 0 | 259.38% |
| IONQ250404C00015000 | 3/20/2025 11:01 AM | 15 | 8.30 | 7.50 | 8.05 | 0.00 | 0.00% | 1 | 16 | 236.72% |
| IONQ250404C00016000 | 3/28/2025 10:26 AM | 16 | 5.95 | 6.65 | 6.80 | -0.49 | -7.61% | 10 | 20 | 189.06% |
| IONQ250404C00017000 | 3/24/2025 11:06 AM | 17 | 8.10 | 5.60 | 6.10 | 0.00 | 0.00% | 1 | 11 | 196.09% |
| IONQ250404C00018000 | 3/24/2025 11:16 AM | 18 | 4.00 | 4.60 | 5.20 | -3.80 | -48.72% | 2 | 43 | 176.17% |
| IONQ250404C00019000 | 3/31/2025 9:51 AM | 19 | 3.20 | 3.85 | 4.05 | -0.55 | -14.67% | 51 | 93 | 153.91% |
| IONQ250404C00019500 | 3/31/2025 9:55 AM | 19.5 | 3.10 | 3.35 | 3.50 | -0.35 | -10.14% | 2 | 29 | 134.38% |
| IONQ250404C00020000 | 3/31/2025 9:31 AM | 20 | 2.44 | 2.87 | 3.10 | -0.76 | -23.75% | 5 | 337 | 127.54% |
| IONQ250404C00020500 | 3/28/2025 1:02 PM | 20.5 | 2.62 | 2.54 | 2.75 | 0.00 | 0.00% | 1 | 5 | 131.64% |
| IONQ250404C00021000 | 3/31/2025 10:08 AM | 21 | 2.29 | 2.24 | 2.36 | -0.15 | -6.15% | 18 | 126 | 131.45% |
| IONQ250404C00021500 | 3/31/2025 10:10 AM | 21.5 | 2.00 | 1.88 | 2.00 | 0.17 | 9.29% | 12 | 68 | 126.76% |
| IONQ250404C00022000 | 3/31/2025 10:05 AM | 22 | 1.53 | 1.58 | 1.67 | -0.17 | -10.00% | 134 | 173 | 124.02% |
| IONQ250404C00022500 | 3/31/2025 10:28 AM | 22.5 | 1.25 | 1.32 | 1.42 | -0.28 | -18.30% | 140 | 363 | 124.41% |
| IONQ250404C00023000 | 3/31/2025 10:34 AM | 23 | 1.20 | 1.08 | 1.13 | -0.10 | -7.69% | 290 | 936 | 120.90% |
| IONQ250404C00023500 | 3/31/2025 10:34 AM | 23.5 | 1.00 | 0.88 | 1.04 | -0.15 | -13.04% | 218 | 166 | 125.98% |
| IONQ250404C00024000 | 3/31/2025 10:35 AM | 24 | 0.76 | 0.74 | 0.89 | -0.14 | -15.56% | 237 | 476 | 128.52% |
| IONQ250404C00024500 | 3/31/2025 10:38 AM | 24.5 | 0.60 | 0.56 | 0.60 | -0.15 | -20.00% | 97 | 162 | 119.34% |
| IONQ250404C00025000 | 3/31/2025 10:38 AM | 25 | 0.48 | 0.48 | 0.53 | -0.11 | -18.64% | 683 | 1,286 | 124.41% |
| IONQ250404C00025500 | 3/31/2025 10:25 AM | 25.5 | 0.35 | 0.35 | 0.39 | -0.15 | -30.00% | 45 | 399 | 120.31% |
| IONQ250404C00026000 | 3/31/2025 10:34 AM | 26 | 0.31 | 0.27 | 0.32 | -0.10 | -24.39% | 234 | 1,027 | 121.09% |
| IONQ250404C00026500 | 3/31/2025 10:37 AM | 26.5 | 0.21 | 0.20 | 0.24 | -0.07 | -25.00% | 57 | 455 | 119.53% |
| IONQ250404C00027000 | 3/31/2025 10:32 AM | 27 | 0.15 | 0.16 | 0.17 | -0.09 | -37.50% | 76 | 948 | 118.75% |
| IONQ250404C00027500 | 3/31/2025 10:16 AM | 27.5 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 24 | 128 | 118.75% |
| IONQ250404C00028000 | 3/31/2025 10:13 AM | 28 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 131 | 3,050 | 120.31% |
| IONQ250404C00028500 | 3/31/2025 10:11 AM | 28.5 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 5 | 90 | 120.31% |
| IONQ250404C00029000 | 3/31/2025 10:36 AM | 29 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 20 | 1,057 | 119.53% |
| IONQ250404C00029500 | 3/28/2025 3:35 PM | 29.5 | 0.08 | 0.01 | 0.10 | 0.00 | 0.00% | 2 | 45 | 126.56% |
| IONQ250404C00030000 | 3/31/2025 10:38 AM | 30 | 0.03 | 0.03 | 0.06 | -0.04 | -50.00% | 263 | 1,258 | 128.13% |
| IONQ250404C00031000 | 3/28/2025 3:16 PM | 31 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 421 | 128.13% |
| IONQ250404C00032000 | 3/28/2025 3:56 PM | 32 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 166 | 300 | 134.38% |
| IONQ250404C00032500 | 3/28/2025 10:26 AM | 32.5 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1 | 223.05% |
| IONQ250404C00033000 | 3/28/2025 3:25 PM | 33 | 0.05 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 104 | 199.22% |
| IONQ250404C00034000 | 3/31/2025 9:53 AM | 34 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 136 | 232 | 140.63% |
| IONQ250404C00035000 | 3/31/2025 10:23 AM | 35 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 5 | 172 | 156.25% |
| IONQ250404C00036000 | 3/28/2025 3:55 PM | 36 | 0.19 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 119 | 192.19% |
| IONQ250404C00037000 | 3/25/2025 3:58 PM | 37 | 0.14 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 28 | 291.41% |
| IONQ250404C00038000 | 3/26/2025 9:30 AM | 38 | 0.19 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 60 | 216.41% |
| IONQ250404C00039000 | 3/10/2025 1:20 PM | 39 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 37 | 323.83% |
| IONQ250404C00040000 | 3/28/2025 1:55 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 120 | 175.00% |
| IONQ250404C00041000 | 3/24/2025 12:27 PM | 41 | 0.04 | 0.00 | 0.58 | 0.00 | 0.00% | 3 | 4 | 325.00% |
| IONQ250404C00042000 | 3/28/2025 3:52 PM | 42 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 19 | 229.69% |
| IONQ250404C00043000 | 3/24/2025 11:46 AM | 43 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 363.67% |
| IONQ250404C00044000 | 3/14/2025 3:31 PM | 44 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 373.05% |
| IONQ250404C00045000 | 3/14/2025 3:54 PM | 45 | 0.11 | 0.00 | 0.08 | 0.00 | 0.00% | 20 | 38 | 260.94% |
| IONQ250404C00046000 | 2/27/2025 3:12 PM | 46 | 0.33 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 3 | 417.97% |
| IONQ250404C00047000 | 3/17/2025 9:32 AM | 47 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 398.83% |
| IONQ250404C00048000 | 3/17/2025 11:02 AM | 48 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 225.00% |
| IONQ250404C00049000 | 3/21/2025 11:21 AM | 49 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 29 | 37 | 414.84% |
| IONQ250404C00050000 | 3/31/2025 9:30 AM | 50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 31 | 237.50% |
| IONQ250404C00055000 | 3/27/2025 9:52 AM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 63 | 262.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250404P00006000 | 3/14/2025 1:40 PM | 6 | 1.00 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 443.75% |
| IONQ250404P00011000 | 3/13/2025 3:53 PM | 11 | 0.25 | 0.00 | 0.04 | 0.00 | 0.00% | - | 24 | 271.88% |
| IONQ250404P00012000 | 3/27/2025 3:53 PM | 12 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 170 | 218.75% |
| IONQ250404P00013000 | 3/28/2025 2:49 PM | 13 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 77 | 245.31% |
| IONQ250404P00014000 | 3/24/2025 2:34 PM | 14 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 33 | 336.72% |
| IONQ250404P00015000 | 3/28/2025 9:57 AM | 15 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 88 | 189.06% |
| IONQ250404P00016000 | 3/26/2025 10:41 AM | 16 | 0.04 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 230 | 180.47% |
| IONQ250404P00017000 | 3/31/2025 10:28 AM | 17 | 0.03 | 0.03 | 0.05 | -0.02 | -33.33% | 26 | 401 | 132.81% |
| IONQ250404P00017500 | 3/31/2025 9:48 AM | 17.5 | 0.07 | 0.00 | 0.06 | 0.01 | 16.67% | 1 | 11 | 115.63% |
| IONQ250404P00018000 | 3/31/2025 10:12 AM | 18 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 136 | 409 | 123.44% |
| IONQ250404P00018500 | 3/28/2025 3:14 PM | 18.5 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 12 | 31 | 120.31% |
| IONQ250404P00019000 | 3/31/2025 10:37 AM | 19 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 55 | 252 | 118.75% |
| IONQ250404P00019500 | 3/31/2025 10:19 AM | 19.5 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 17 | 150 | 116.41% |
| IONQ250404P00020000 | 3/31/2025 10:19 AM | 20 | 0.30 | 0.27 | 0.31 | 0.01 | 3.45% | 279 | 740 | 116.60% |
| IONQ250404P00020500 | 3/31/2025 10:28 AM | 20.5 | 0.42 | 0.40 | 0.42 | 0.01 | 2.44% | 116 | 81 | 117.19% |
| IONQ250404P00021000 | 3/31/2025 10:18 AM | 21 | 0.52 | 0.51 | 0.57 | -0.01 | -1.89% | 641 | 307 | 115.63% |
| IONQ250404P00021500 | 3/31/2025 10:35 AM | 21.5 | 0.74 | 0.68 | 0.71 | 0.02 | 2.78% | 123 | 393 | 113.67% |
| IONQ250404P00022000 | 3/31/2025 10:35 AM | 22 | 0.85 | 0.89 | 0.94 | -0.03 | -3.41% | 279 | 993 | 115.23% |
| IONQ250404P00022500 | 3/31/2025 10:36 AM | 22.5 | 1.11 | 1.09 | 1.14 | -0.03 | -2.63% | 257 | 1,559 | 111.52% |
| IONQ250404P00023000 | 3/31/2025 10:35 AM | 23 | 1.29 | 1.40 | 1.45 | -0.12 | -8.51% | 82 | 443 | 115.23% |
| IONQ250404P00023500 | 3/31/2025 10:34 AM | 23.5 | 1.60 | 1.56 | 1.70 | -0.09 | -5.33% | 218 | 256 | 105.66% |
| IONQ250404P00024000 | 3/31/2025 10:18 AM | 24 | 2.00 | 2.01 | 2.05 | 0.00 | 0.00% | 34 | 1,290 | 111.91% |
| IONQ250404P00024500 | 3/31/2025 10:30 AM | 24.5 | 2.52 | 2.29 | 2.44 | 0.06 | 2.44% | 15 | 138 | 108.98% |
| IONQ250404P00025000 | 3/31/2025 10:11 AM | 25 | 2.63 | 2.71 | 2.88 | 0.04 | 1.54% | 19 | 454 | 113.87% |
| IONQ250404P00025500 | 3/28/2025 3:51 PM | 25.5 | 3.08 | 3.10 | 3.25 | 0.00 | 0.00% | 112 | 110 | 110.16% |
| IONQ250404P00026000 | 3/31/2025 9:49 AM | 26 | 4.37 | 3.30 | 3.55 | 0.87 | 24.86% | 1 | 245 | 73.05% |
| IONQ250404P00026500 | 3/28/2025 11:55 AM | 26.5 | 4.00 | 3.85 | 3.95 | 0.00 | 0.00% | 156 | 139 | 70.31% |
| IONQ250404P00027000 | 3/31/2025 10:38 AM | 27 | 4.45 | 4.35 | 4.45 | 0.00 | 0.00% | 1 | 214 | 76.56% |
| IONQ250404P00027500 | 3/27/2025 1:00 PM | 27.5 | 3.90 | 4.75 | 5.05 | 0.00 | 0.00% | - | 24 | 82.81% |
| IONQ250404P00028000 | 3/28/2025 3:58 PM | 28 | 5.14 | 5.00 | 5.45 | 0.00 | 0.00% | 18 | 162 | 111.72% |
| IONQ250404P00028500 | 3/28/2025 2:17 PM | 28.5 | 5.68 | 5.55 | 6.10 | 0.00 | 0.00% | 1 | 4 | 154.69% |
| IONQ250404P00029000 | 3/31/2025 10:16 AM | 29 | 6.23 | 6.15 | 6.45 | -0.77 | -11.00% | 9 | 87 | 125.78% |
| IONQ250404P00030000 | 3/28/2025 3:04 PM | 30 | 7.24 | 7.15 | 7.35 | 0.00 | 0.00% | 12 | 160 | 0.00% |
| IONQ250404P00031000 | 3/27/2025 11:03 AM | 31 | 6.25 | 8.20 | 8.40 | 0.00 | 0.00% | 10 | 49 | 123.44% |
| IONQ250404P00032000 | 3/28/2025 9:30 AM | 32 | 8.61 | 9.00 | 9.50 | 0.00 | 0.00% | 2 | 39 | 180.86% |
| IONQ250404P00033000 | 3/26/2025 3:27 PM | 33 | 8.23 | 10.10 | 10.45 | 0.00 | 0.00% | 20 | 22 | 174.22% |
| IONQ250404P00034000 | 3/28/2025 3:04 PM | 34 | 11.16 | 11.20 | 11.45 | 0.00 | 0.00% | 2 | 38 | 185.16% |
| IONQ250404P00035000 | 3/27/2025 12:04 PM | 35 | 12.30 | 12.10 | 12.35 | 1.80 | 17.14% | 2 | 15 | 0.00% |
| IONQ250404P00036000 | 3/27/2025 10:50 AM | 36 | 11.10 | 12.95 | 13.45 | 0.00 | 0.00% | 1 | 9 | 206.25% |
| IONQ250404P00037000 | 3/26/2025 9:58 AM | 37 | 11.18 | 13.85 | 14.55 | 0.00 | 0.00% | 1 | 4 | 253.13% |
| IONQ250404P00039000 | 3/25/2025 12:33 PM | 39 | 13.75 | 15.85 | 16.60 | 0.00 | 0.00% | 2 | 2 | 287.50% |
| IONQ250404P00040000 | 3/31/2025 10:13 AM | 40 | 17.10 | 16.85 | 18.95 | 0.50 | 3.01% | 2 | 1 | 362.50% |
| IONQ250404P00041000 | 3/4/2025 2:53 PM | 41 | 18.69 | 17.30 | 20.05 | 0.00 | 0.00% | 1 | 1 | 326.56% |
| IONQ250404P00042000 | 3/3/2025 10:25 AM | 42 | 17.32 | 18.10 | 21.05 | 0.00 | 0.00% | 1 | 1 | 308.59% |
| IONQ250404P00043000 | 3/12/2025 2:48 PM | 43 | 20.83 | 19.25 | 22.05 | 0.00 | 0.00% | 1 | 1 | 338.67% |
| IONQ250404P00045000 | 3/24/2025 1:50 PM | 45 | 19.40 | 21.75 | 24.05 | 0.00 | 0.00% | 1 | 0 | 411.72% |
| IONQ250404P00046000 | 2/25/2025 10:48 AM | 46 | 18.54 | 22.80 | 24.10 | 0.00 | 0.00% | 1 | 0 | 289.06% |
| IONQ250404P00047000 | 3/27/2025 11:55 AM | 47 | 22.39 | 23.75 | 26.05 | 0.00 | 0.00% | 1 | 2 | 429.30% |
| IONQ250404P00048000 | 2/25/2025 10:43 AM | 48 | 20.42 | 24.60 | 26.80 | 0.00 | 0.00% | - | 0 | 393.75% |
| IONQ250404P00049000 | 2/25/2025 10:45 AM | 49 | 20.80 | 25.50 | 27.85 | 0.00 | 0.00% | - | 0 | 394.92% |
| IONQ250404P00050000 | 2/28/2025 2:02 PM | 50 | 25.28 | 26.45 | 29.15 | 0.00 | 0.00% | 3 | 0 | 433.20% |
| IONQ250404P00055000 | 2/18/2025 10:11 AM | 55 | 21.55 | 31.80 | 34.10 | 0.00 | 0.00% | - | 0 | 501.56% |
Related Tickers
RGTI Rigetti Computing, Inc.
8.07
-0.98%
QBTS D-Wave Quantum Inc.
7.57
-0.20%
QUBT Quantum Computing Inc.
8.28
-2.01%
SMCI Super Micro Computer, Inc.
33.94
-0.93%
ANET Arista Networks Inc
76.01
-2.48%
QMCO Quantum Corporation
13.54
-4.28%
DELL Dell Technologies Inc.
89.74
-2.76%
DM Desktop Metal, Inc.
4.9200
-1.40%
RCAT Red Cat Holdings, Inc.
5.80
-1.46%
RGTIW Rigetti Computing, Inc.
2.7000
-4.93%