$43.20
-4.36-9.17%
가까이에: -
$41.70
-1.50-3.47%
시간외: 7:59 PM EDT
Comments
Loading...
IonQ (NYSE:IONQ) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 IonQ의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 IonQ에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price39.99May 23, 2025
Change
00%
Bid39.8
Ask41.95
volume0
Intrest0
Strike
5
5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price25.67May 16, 2025
Change
00%
Bid37.4
Ask39.35
volume0
Intrest4
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price34.84May 23, 2025
Change
00%
Bid34.8
Ask37
volume0
Intrest1
Strike
10
10
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price24.87May 21, 2025
Change
00%
Bid33.95
Ask35.8
volume0
Intrest8
Strike
11
11
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price23.87May 21, 2025
Change
00%
Bid32.8
Ask34.75
volume0
Intrest3
Strike
12
12
Last Price0.37May 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price32.41May 23, 2025
Change
00%
Bid31.9
Ask33.7
volume0
Intrest5
Strike
13
13
Last Price0.39May 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price31.61May 23, 2025
Change
00%
Bid30.9
Ask32.9
volume0
Intrest2
Strike
14
14
Last Price0.42May 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price30.69May 22, 2025
Change
00%
Bid29.8
Ask31.8
volume0
Intrest8
Strike
15
15
Last Price0.65May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price29.89May 22, 2025
Change
00%
Bid28.9
Ask30.8
volume0
Intrest17
Strike
16
16
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price18.9May 21, 2025
Change
00%
Bid27.85
Ask29.9
volume0
Intrest7
Strike
17
17
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Last Price18.5May 21, 2025
Change
00%
Bid27.35
Ask29.25
volume0
Intrest8
Strike
17.5
17.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest21
Last Price15.15May 16, 2025
Change
00%
Bid26.85
Ask28.9
volume0
Intrest1
Strike
18
18
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Last Price17.33May 21, 2025
Change
00%
Bid25.5
Ask29.15
volume0
Intrest8
Strike
18.5
18.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Last Price20.04May 22, 2025
Change
00%
Bid25.8
Ask27.85
volume0
Intrest3
Strike
19
19
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest22
Last Price19.64May 22, 2025
Change
00%
Bid25.35
Ask27.35
volume0
Intrest4
Strike
19.5
19.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest20
Last Price21.63May 23, 2025
Change
00%
Bid24.95
Ask26.8
volume0
Intrest13
Strike
20
20
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest196
Last Price25.99May 23, 2025
Change
00%
Bid24.45
Ask26.35
volume0
Intrest4
Strike
20.5
20.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Last Price25.63May 23, 2025
Change
00%
Bid23.35
Ask25.4
volume0
Intrest14
Strike
21
21
Last Price0.27May 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest60
Last Price6.51Apr 30, 2025
Change
00%
Bid22.75
Ask24.9
volume0
Intrest6
Strike
21.5
21.5
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest62
Last Price25.77May 22, 2025
Change
00%
Bid22.95
Ask24.25
volume0
Intrest8
Strike
22
22
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Last Price8.75May 08, 2025
Change
00%
Bid22.15
Ask24.4
volume0
Intrest4
Strike
22.5
22.5
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Last Price12.27May 20, 2025
Change
00%
Bid20.7
Ask24
volume0
Intrest48
Strike
23
23
Last Price0.07May 12, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest36
Last Price11.9May 20, 2025
Change
00%
Bid21.6
Ask23.2
volume0
Intrest11
Strike
23.5
23.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest24
Last Price14.85May 22, 2025
Change
00%
Bid20.55
Ask22.65
volume0
Intrest34
Strike
24
24
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest295
Last Price21.1May 23, 2025
Change
00%
Bid19.75
Ask22.3
volume0
Intrest10
Strike
24.5
24.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Last Price20.94May 23, 2025
Change
00%
Bid20.25
Ask21.7
volume0
Intrest100
Strike
25
25
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest441
Last Price21.4May 23, 2025
Change
00%
Bid19
Ask21.5
volume0
Intrest13
Strike
25.5
25.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price18.63May 22, 2025
Change
00%
Bid19.2
Ask20.85
volume0
Intrest63
Strike
26
26
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest640
Last Price10May 21, 2025
Change
00%
Bid17.4
Ask20.8
volume0
Intrest29
Strike
26.5
26.5
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest77
Last Price18.63May 23, 2025
Change
00%
Bid17.35
Ask19.5
volume0
Intrest78
Strike
27
27
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest179
Last Price9.45May 22, 2025
Change
00%
Bid16.1
Ask19.25
volume0
Intrest57
Strike
27.5
27.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest430
Last Price18.8May 23, 2025
Change
00%
Bid17.05
Ask18.6
volume0
Intrest136
Strike
28
28
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest268
Last Price17.45May 23, 2025
Change
00%
Bid15.8
Ask18.45
volume0
Intrest40
Strike
28.5
28.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest321
Last Price17.25May 23, 2025
Change
00%
Bid16.4
Ask16.95
volume0
Intrest79
Strike
29
29
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest276
Last Price16.22May 23, 2025
Change
00%
Bid14.9
Ask17.5
volume0
Intrest87
Strike
29.5
29.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest235
Last Price15.96May 23, 2025
Change
00%
Bid14.8
Ask16.75
volume0
Intrest416
Strike
30
30
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest864
Last Price15.61May 23, 2025
Change
00%
Bid13.35
Ask16.1
volume0
Intrest185
Strike
30.5
30.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1487
Last Price15.09May 23, 2025
Change
00%
Bid12.9
Ask14.9
volume0
Intrest678
Strike
31
31
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest589
Last Price14.4May 23, 2025
Change
00%
Bid13.05
Ask14.35
volume0
Intrest213
Strike
31.5
31.5
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1358
Last Price13.55May 23, 2025
Change
00%
Bid12.9
Ask14.35
volume0
Intrest390
Strike
32
32
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1079
Last Price12.29May 23, 2025
Change
00%
Bid12.7
Ask14.1
volume0
Intrest162
Strike
32.5
32.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1396
Last Price12.79May 23, 2025
Change
00%
Bid11.75
Ask13.75
volume0
Intrest375
Strike
33
33
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1557
Last Price13.24May 23, 2025
Change
00%
Bid11.65
Ask12.65
volume0
Intrest202
Strike
33.5
33.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest885
Last Price11.74May 23, 2025
Change
00%
Bid10.8
Ask11.85
volume0
Intrest557
Strike
34
34
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1757
Last Price11.5May 23, 2025
Change
00%
Bid9.7
Ask11.4
volume0
Intrest323
Strike
34.5
34.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Last Price10.6May 23, 2025
Change
00%
Bid10.45
Ask11.3
volume0
Intrest1337
Strike
35
35
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2481
Last Price10.27May 23, 2025
Change
00%
Bid9.9
Ask10.4
volume0
Intrest621
Strike
35.5
35.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest779
Last Price9.9May 23, 2025
Change
00%
Bid8.5
Ask10.8
volume0
Intrest1416
Strike
36
36
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest659
Last Price9.6May 23, 2025
Change
00%
Bid8.1
Ask9.75
volume0
Intrest720
Strike
36.5
36.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest556
Last Price8.9May 23, 2025
Change
00%
Bid8.5
Ask8.8
volume0
Intrest1304
Strike
37
37
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1289
Last Price8.35May 23, 2025
Change
00%
Bid8
Ask8.6
volume0
Intrest198
Strike
37.5
37.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Last Price7.75May 23, 2025
Change
00%
Bid7
Ask8.45
volume0
Intrest4353
Strike
38
38
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest896
Last Price7.1May 23, 2025
Change
00%
Bid6.8
Ask7.45
volume0
Intrest317
Strike
38.5
38.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest432
Last Price6.65May 23, 2025
Change
00%
Bid6
Ask7.55
volume0
Intrest2829
Strike
39
39
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest886
Last Price6.77May 23, 2025
Change
00%
Bid5.15
Ask7.05
volume0
Intrest156
Strike
39.5
39.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest277
Last Price5.67May 23, 2025
Change
00%
Bid5.05
Ask5.8
volume0
Intrest1961
Strike
40
40
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2728
Last Price5.64May 23, 2025
Change
00%
Bid4.2
Ask6.35
volume0
Intrest161
Strike
40.5
40.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest383
Last Price4.65May 23, 2025
Change
00%
Bid4.35
Ask4.8
volume0
Intrest509
Strike
41
41
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1914
Last Price4.4May 23, 2025
Change
00%
Bid4
Ask5.45
volume0
Intrest213
Strike
41.5
41.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest606
Last Price3.7May 23, 2025
Change
00%
Bid3.5
Ask4.05
volume0
Intrest2038
Strike
42
42
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1754
Last Price2.97May 23, 2025
Change
00%
Bid2.82
Ask3.75
volume0
Intrest355
Strike
42.5
42.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest472
Last Price2.8May 23, 2025
Change
00%
Bid2.5
Ask2.8
volume0
Intrest864
Strike
43
43
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2309
Last Price2.37May 23, 2025
Change
00%
Bid0.94
Ask2.48
volume0
Intrest301
Strike
43.5
43.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Last Price1.62May 23, 2025
Change
00%
Bid1.39
Ask1.92
volume0
Intrest1438
Strike
44
44
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3072
Last Price1.06May 23, 2025
Change
00%
Bid0.94
Ask1.42
volume0
Intrest294
Strike
44.5
44.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest626
Last Price0.74May 23, 2025
Change
00%
Bid0.5
Ask0.82
volume0
Intrest2250
Strike
45
45
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest605
Last Price0.07May 23, 2025
Change
00%
Bid0.09
Ask0.4
volume0
Intrest181
Strike
45.5
45.5
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest893
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest687
Strike
46
46
Last Price0.33May 23, 2025
Change
00%
Bid0.1
Ask0.48
volume0
Intrest710
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5603
Strike
47
47
Last Price1.31May 23, 2025
Change
00%
Bid1.12
Ask1.83
volume0
Intrest872
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
48
48
Last Price1.92May 23, 2025
Change
00%
Bid1.2
Ask2.93
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
49
49
Last Price2.6May 23, 2025
Change
00%
Bid1.34
Ask5.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
50
50
Last Price4.25May 23, 2025
Change
00%
Bid2.88
Ask5.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
51
51
Last Price5May 23, 2025
Change
00%
Bid3.75
Ask7.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid4.3
Ask8.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid5.75
Ask9.05
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid6.75
Ask10.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
55
55
Last Price7.77May 23, 2025
Change
00%
Bid7.75
Ask11.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid8.75
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid9.75
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid10.75
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid11.75
Ask15.05
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid12.85
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid13.95
Ask16.8
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid14.65
Ask17.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid15.6
Ask18.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid16.6
Ask19.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid17.6
Ask20.75
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid19.05
Ask21.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid19.55
Ask22.6
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid20.8
Ask23.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid21.95
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid22.95
Ask25.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved