Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

KXS – Kinaxis Inc.

Last update: September 7, 2025 at 12:21 p.m.   (Real-time)

  • Last price: 190.800
  • Net change: 0.900
  • Bid price: 189.750
  • Ask price: 191.500
  • 30-day historical volatility: 24.02%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 330
Volume: 0
Open interest: 23
Volume: 0
September 19, 2025 70.35 71.80 71.80 0 0 0 120.00 0 0.49 0.49 0 0 0
September 19, 2025 60.25 61.85 61.85 0 0 0 130.00 0 0.49 0.49 0 1 0
September 19, 2025 50.30 51.85 51.85 0 0 0 140.00 0 0.49 0.49 0 0 0
September 19, 2025 45.35 46.85 46.85 0 0 0 145.00 0 0.49 0.49 0 0 0
September 19, 2025 40.40 41.90 41.90 0 0 0 150.00 0 0.25 0.25 0 0 0
September 19, 2025 35.40 36.90 36.90 0 0 0 155.00 0 0.24 0.24 0 0 0
September 19, 2025 30.35 31.95 31.95 0 0 0 160.00 0 0.29 0.28 0 0 0
September 19, 2025 25.55 27.05 27.05 0 0 0 165.00 0.06 0.36 0.36 0 0 0
September 19, 2025 20.70 22.20 22.20 0 2 0 170.00 0.16 0.50 0.50 0 0 0
September 19, 2025 16.00 17.50 17.50 0 5 0 175.00 0.02 0.85 0.85 0 0 0
September 19, 2025 11.30 13.10 13.10 0 10 0 180.00 0.80 1.45 1.45 0 2 0
September 19, 2025 7.55 8.90 8.90 0 0 0 185.00 1.65 2.55 2.55 0 8 0
September 19, 2025 4.25 5.40 5.40 0 16 0 190.00 3.25 4.40 4.40 0 2 0
September 19, 2025 1.85 3.00 3.00 0 16 0 195.00 5.75 7.10 7.10 0 1 0
September 19, 2025 0.37 1.45 1.45 0 3 0 200.00 9.30 10.65 10.65 0 0 0
September 19, 2025 0.02 0.60 0.60 0 22 0 205.00 13.65 14.95 14.95 0 0 0
September 19, 2025 0 0.30 0.30 0 16 0 210.00 18.45 19.85 19.85 0 0 0
September 19, 2025 0 0.19 0.19 0 9 0 215.00 23.30 24.85 24.85 0 0 0
September 19, 2025 0 0.15 0.15 0 5 0 220.00 28.30 29.85 29.85 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 225.00 33.30 34.85 34.85 0 0 0
September 19, 2025 0 0.13 0.13 0 0 0 230.00 38.30 39.85 39.85 0 0 0
October 17, 2025 50.90 52.55 52.55 0 0 0 140.00 0.01 0.75 0.75 0 0 0
October 17, 2025 41.10 42.95 42.95 0 0 0 150.00 0.41 0.90 0.90 0 0 0
October 17, 2025 36.45 38.20 38.20 0 0 0 155.00 0.55 1.15 1.15 0 0 0
October 17, 2025 31.70 33.55 33.55 0 1 0 160.00 0.75 1.45 1.45 0 0 0
October 17, 2025 27.10 28.95 28.95 0 0 0 165.00 1.10 1.75 1.75 0 0 0
October 17, 2025 21.90 24.45 24.45 0 0 0 170.00 1.55 2.35 2.35 0 0 0
October 17, 2025 18.05 19.90 19.90 0 0 0 175.00 2.25 3.05 3.05 0 0 0
October 17, 2025 14.10 15.95 15.95 0 0 0 180.00 3.25 4.10 4.10 0 0 0
October 17, 2025 10.65 12.35 12.35 0 0 0 185.00 4.70 5.55 5.55 0 1 0
October 17, 2025 7.85 9.05 9.15 0 0 0 190.00 6.55 7.50 7.50 0 0 0
October 17, 2025 5.30 6.55 6.55 0 0 0 195.00 8.95 9.95 9.95 0 0 0
October 17, 2025 3.30 4.30 4.30 0 3 0 200.00 11.65 13.00 13.00 0 0 0
October 17, 2025 1.75 2.75 2.75 0 2 0 205.00 15.15 16.55 16.55 0 0 0
October 17, 2025 0.75 1.70 1.70 0 36 0 210.00 19.20 20.70 20.65 0 0 0
October 17, 2025 0.21 1.05 1.05 0 1 0 215.00 23.55 25.00 25.00 0 0 0
October 17, 2025 0 0.60 0.60 0 1 0 220.00 28.25 29.70 29.70 0 0 0
October 17, 2025 0 0.35 0.35 0 0 0 225.00 33.15 34.70 34.70 0 0 0
October 17, 2025 0 0.26 0.26 0 0 0 230.00 38.10 39.55 39.55 0 0 0
November 21, 2025 29.35 31.30 31.30 0 0 0 165.00 2.95 4.00 4.00 0 0 0
November 21, 2025 25.35 27.45 27.45 0 0 0 170.00 3.80 4.95 4.95 0 0 0
November 21, 2025 21.40 23.60 23.60 0 0 0 175.00 5.00 6.15 6.15 0 0 0
November 21, 2025 18.00 19.65 19.65 0 0 0 180.00 6.40 7.60 7.60 0 0 0
November 21, 2025 14.75 16.50 16.50 0 0 0 185.00 8.10 9.35 9.35 0 0 0
November 21, 2025 11.85 13.50 13.50 0 0 0 190.00 10.10 11.75 11.75 0 0 0
November 21, 2025 9.30 11.00 10.70 0 0 0 195.00 12.35 14.25 14.25 0 0 0
November 21, 2025 7.05 8.80 8.50 0 0 0 200.00 15.10 17.05 17.10 0 0 0
November 21, 2025 5.20 6.60 6.60 0 0 0 205.00 18.20 20.10 20.10 0 0 0
November 21, 2025 3.65 5.00 5.00 0 0 0 210.00 21.50 23.65 23.65 0 0 0
November 21, 2025 2.40 3.80 3.80 0 0 0 215.00 25.30 27.45 27.45 0 0 0
November 21, 2025 1.45 2.85 2.85 0 0 0 220.00 29.50 31.60 31.60 0 0 0
November 21, 2025 0.80 2.10 2.10 0 0 0 225.00 34.00 36.10 36.10 0 0 0
November 21, 2025 0.40 1.55 1.55 0 0 0 230.00 38.55 40.50 40.25 0 0 0
December 19, 2025 71.50 73.85 73.85 0 0 0 120.00 0.50 1.25 1.25 0 0 0
December 19, 2025 61.95 64.40 64.40 0 0 0 130.00 0.80 1.60 1.60 0 0 0
December 19, 2025 52.50 55.15 55.15 0 0 0 140.00 1.25 2.10 2.10 0 0 0
December 19, 2025 43.45 45.70 45.70 0 0 0 150.00 2.00 3.00 3.00 0 1 0
December 19, 2025 34.15 37.05 37.05 0 0 0 160.00 3.15 4.35 4.35 0 0 0
December 19, 2025 30.00 32.90 32.90 0 0 0 165.00 3.95 5.25 5.25 0 0 0
December 19, 2025 26.15 29.00 29.05 0 3 0 170.00 4.95 6.30 6.30 0 0 0
December 19, 2025 22.45 25.30 25.30 0 0 0 175.00 6.20 7.60 7.60 0 0 0
December 19, 2025 19.40 21.40 21.40 0 1 0 180.00 7.70 9.15 9.15 0 1 0
December 19, 2025 16.25 18.25 18.25 0 0 0 185.00 9.50 11.00 11.00 0 0 0
December 19, 2025 13.40 15.40 15.40 0 0 0 190.00 11.35 13.30 13.30 0 0 0
December 19, 2025 10.85 12.80 12.80 0 0 0 195.00 13.80 15.80 15.80 0 0 0
December 19, 2025 8.75 10.40 10.40 0 22 0 200.00 16.55 18.55 18.55 0 0 0
December 19, 2025 6.75 8.40 8.40 0 0 0 205.00 19.60 21.60 21.60 0 0 0
December 19, 2025 5.05 6.75 6.75 0 26 0 210.00 22.50 25.10 25.10 0 0 0
December 19, 2025 3.60 5.30 5.30 0 0 0 215.00 26.15 28.70 28.70 0 0 0
December 19, 2025 2.50 4.25 4.25 0 0 0 220.00 30.05 32.65 32.65 0 0 0
December 19, 2025 1.60 3.35 3.35 0 0 0 225.00 34.20 36.70 36.70 0 0 0
December 19, 2025 1.00 2.65 2.65 0 0 0 230.00 38.65 41.05 41.05 0 0 0
December 19, 2025 0.27 1.65 1.65 0 0 0 240.00 48.25 50.45 50.15 0 0 0
January 16, 2026 31.25 34.15 34.15 0 0 0 165.00 4.80 6.25 6.25 0 0 0
January 16, 2026 27.40 30.40 30.40 0 0 0 170.00 5.90 7.45 7.45 0 3 0
January 16, 2026 23.85 26.75 26.75 0 0 0 175.00 7.25 8.85 8.85 0 0 0
January 16, 2026 20.45 23.35 23.35 0 0 0 180.00 6.85 10.50 10.45 0 0 0
January 16, 2026 17.85 19.85 19.85 0 0 0 185.00 10.55 12.55 12.55 0 0 0
January 16, 2026 15.00 17.00 17.00 0 0 0 190.00 12.70 14.70 14.70 0 0 0
January 16, 2026 12.45 14.45 14.45 0 0 0 195.00 15.15 17.15 17.15 0 0 0
January 16, 2026 10.15 12.15 12.15 0 1 0 200.00 17.80 19.80 19.80 0 0 0
January 16, 2026 8.20 10.00 10.00 0 0 0 205.00 20.35 23.05 23.05 0 0 0
January 16, 2026 6.40 8.25 8.25 0 0 0 210.00 23.60 26.35 26.35 0 0 0
January 16, 2026 4.85 6.80 6.80 0 0 0 215.00 27.10 29.80 29.80 0 0 0
January 16, 2026 3.60 5.50 5.50 0 0 0 220.00 30.90 33.55 33.55 0 0 0
January 16, 2026 2.55 4.45 4.45 0 0 0 225.00 34.90 37.65 37.65 0 0 0
January 16, 2026 1.70 3.60 3.60 0 0 0 230.00 39.15 42.00 42.00 0 0 0
February 20, 2026 33.90 35.80 35.80 0 0 0 165.00 6.50 7.65 7.65 0 0 0
February 20, 2026 30.30 32.10 32.10 0 0 0 170.00 7.80 8.95 8.95 0 0 0
February 20, 2026 26.85 28.60 28.60 0 0 0 175.00 9.30 10.45 10.45 0 0 0
February 20, 2026 23.60 25.35 25.35 0 0 0 180.00 11.00 12.25 12.25 0 0 0
February 20, 2026 20.60 21.90 21.90 0 0 0 185.00 12.95 14.15 14.15 0 0 0
February 20, 2026 18.10 19.10 19.10 0 0 0 190.00 15.10 16.30 16.30 0 0 0
February 20, 2026 15.55 16.55 16.55 0 0 0 195.00 17.55 18.80 18.80 0 0 0
February 20, 2026 13.25 14.25 14.25 0 0 0 200.00 20.20 21.55 21.55 0 0 0
February 20, 2026 11.15 12.20 12.20 0 0 0 205.00 22.75 24.90 24.90 0 0 0
February 20, 2026 9.05 10.35 10.40 0 0 0 210.00 25.95 28.05 28.05 0 0 0
February 20, 2026 7.40 8.75 8.75 0 0 0 215.00 29.40 31.45 31.45 0 0 0
February 20, 2026 6.00 7.30 7.30 0 0 0 220.00 33.00 35.10 35.10 0 0 0
March 20, 2026 73.15 76.35 76.35 0 0 0 120.00 1.40 2.50 2.50 0 0 0
March 20, 2026 64.15 67.30 67.30 0 0 0 130.00 2.10 3.25 3.25 0 0 0
March 20, 2026 55.35 58.30 58.30 0 0 0 140.00 3.05 4.25 4.25 0 0 0
March 20, 2026 46.90 49.15 49.15 0 10 0 150.00 4.40 5.80 5.80 0 1 0
March 20, 2026 39.00 41.20 41.20 0 0 0 160.00 6.30 7.85 7.85 0 1 0
March 20, 2026 31.70 33.85 33.85 0 3 0 170.00 8.90 10.50 10.50 0 0 0
March 20, 2026 24.50 27.30 27.30 0 15 0 180.00 12.25 13.90 13.90 0 0 0
March 20, 2026 18.95 21.25 21.25 0 1 0 190.00 16.45 18.20 18.20 0 0 0
March 20, 2026 14.15 16.45 16.45 0 82 0 200.00 21.20 23.75 23.75 0 0 0
March 20, 2026 10.10 12.45 12.50 0 0 0 210.00 27.20 29.70 29.70 0 0 0
March 20, 2026 6.95 9.30 9.30 0 0 0 220.00 34.05 36.50 36.50 0 0 0
March 20, 2026 4.50 6.80 6.80 0 0 0 230.00 41.65 44.15 44.15 0 0 0
March 20, 2026 2.65 5.05 5.05 0 0 0 240.00 49.95 52.45 52.45 0 0 0
June 19, 2026 42.60 45.70 45.70 0 0 0 160.00 8.75 11.55 11.55 0 1 0
June 19, 2026 35.70 38.85 38.85 0 0 0 170.00 11.70 14.40 14.40 0 0 0
June 19, 2026 29.50 32.60 32.60 0 4 0 180.00 15.30 18.15 18.15 0 0 0
June 19, 2026 24.05 27.05 27.05 0 14 0 190.00 19.65 22.50 22.50 0 0 0
June 19, 2026 19.20 22.20 22.20 0 0 0 200.00 24.65 27.70 27.70 0 0 0
June 19, 2026 15.10 18.05 18.05 0 0 0 210.00 30.45 33.55 33.55 0 0 0
June 19, 2026 11.65 14.55 14.55 0 0 0 220.00 37.00 40.05 40.05 0 0 0
June 19, 2026 8.80 11.75 11.75 0 0 0 230.00 44.20 47.30 47.30 0 0 0
June 19, 2026 6.55 9.35 9.35 0 0 0 240.00 51.55 55.25 55.25 0 0 0