Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

IonQ, Inc. (IONQ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

8.94

-0.06

(-0.67%)

At close: 04:00PM EDT

8.98

+0.04

(+0.45%)

After hours:

07:58PM EDT

In the money

Show:ListStraddle

Strike:8.50

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IONQ240510C00008500	2024-05-03 3:59PM EDT	2024-05-10	0.87	0.83	1.06	+0.02	+2.35%	17	420	157.81%
IONQ240517C00008500	2024-05-03 1:51PM EDT	2024-05-17	0.94	0.73	1.24	-0.04	-4.08%	87	204	113.67%
IONQ240524C00008500	2024-05-03 10:19AM EDT	2024-05-24	1.05	0.83	1.04	-0.05	-4.55%	14	51	85.16%
IONQ240531C00008500	2024-04-29 1:19PM EDT	2024-05-31	1.14	0.66	1.10	0.00	-	110	165	67.38%
IONQ240607C00008500	2024-05-02 3:41PM EDT	2024-06-07	1.20	0.60	1.16	+1.20	-	-	1	59.96%
IONQ240614C00008500	2024-05-03 2:24PM EDT	2024-06-14	1.23	1.16	1.25	+1.23	-	1	6	83.40%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IONQ240510P00008500	2024-05-03 3:29PM EDT	2024-05-10	0.38	0.38	0.40	-0.05	-11.63%	208	961	131.25%
IONQ240517P00008500	2024-05-03 12:02PM EDT	2024-05-17	0.47	0.10	0.72	-0.06	-11.32%	24	89	92.19%
IONQ240524P00008500	2024-05-03 10:01AM EDT	2024-05-24	0.52	0.55	0.75	-0.06	-10.34%	1	122	104.88%
IONQ240531P00008500	2024-05-03 10:17AM EDT	2024-05-31	0.60	0.59	0.63	-0.08	-11.76%	10	13	85.94%
IONQ240607P00008500	2024-05-02 3:25PM EDT	2024-06-07	0.69	0.67	0.70	+0.69	-	-	20	83.79%
IONQ240614P00008500	2024-05-03 10:48AM EDT	2024-06-14	0.72	0.72	0.79	+0.72	-	2	1	82.62%