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 18, 2025 at 8:04 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 184.380
  • Ask price: 192.000
  • 30-day historical volatility: 24.16%
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: 347
Volume: 0
Open interest: 34
Volume: 0
September 19, 2025 0 0 66.10 0 0 0 120.00 0 0 0.29 0 0 0
September 19, 2025 0 0 56.00 0 0 0 130.00 0 0 0.29 0 1 0
September 19, 2025 0 0 45.85 0 0 0 140.00 0 0 0.30 0 0 0
September 19, 2025 0 0 40.85 0 0 0 145.00 0 0 0.30 0 0 0
September 19, 2025 0 0 35.85 0 0 0 150.00 0 0 0.24 0 0 0
September 19, 2025 0 0 30.85 0 0 0 155.00 0 0 0.24 0 0 0
September 19, 2025 0 0 25.90 0 0 0 160.00 0 0 0.24 0 0 0
September 19, 2025 0 0 20.90 0 0 0 165.00 0 0 0.24 0 0 0
September 19, 2025 0 0 15.65 0 1 0 170.00 0 0 0.23 0 0 0
September 19, 2025 0 0 10.85 0 5 0 175.00 0 0 0.27 0 0 0
September 19, 2025 0 0 6.55 0 10 0 180.00 0 0 1.15 0 2 0
September 19, 2025 0 0 2.60 0 4 0 185.00 0 0 2.30 0 8 0
September 19, 2025 0 0 0.85 0 16 0 190.00 0 0 5.90 0 2 0
September 19, 2025 0 0 0.26 0 16 0 195.00 0 0 10.15 0 1 0
September 19, 2025 0 0 0.24 0 3 0 200.00 0 0 15.15 0 0 0
September 19, 2025 0 0 0.08 0 21 0 205.00 0 0 20.15 0 0 0
September 19, 2025 0 0 0.24 0 16 0 210.00 0 0 25.50 0 0 0
September 19, 2025 0 0 0.24 0 9 0 215.00 0 0 30.50 0 0 0
September 19, 2025 0 0 0.24 0 5 0 220.00 0 0 35.50 0 0 0
September 19, 2025 0 0 0.24 0 0 0 225.00 0 0 40.50 0 0 0
September 19, 2025 0 0 0.24 0 0 0 230.00 0 0 45.50 0 0 0
October 17, 2025 0 0 46.50 0 0 0 140.00 0 0 0.65 0 0 0
October 17, 2025 0 0 36.55 0 0 0 150.00 0 0 0.55 0 0 0
October 17, 2025 0 0 31.90 0 0 0 155.00 0 0 0.75 0 0 0
October 17, 2025 0 0 27.25 0 1 0 160.00 0 0 1.05 0 0 0
October 17, 2025 0 0 22.55 0 0 0 165.00 0 0 1.45 0 0 0
October 17, 2025 0 0 18.35 0 0 0 170.00 0 0 2.10 0 0 0
October 17, 2025 0 0 14.25 0 0 0 175.00 0 0 3.10 0 0 0
October 17, 2025 0 0 10.35 0 0 0 180.00 0 0 4.40 0 0 0
October 17, 2025 0 0 7.30 0 3 0 185.00 0 0 6.40 0 1 0
October 17, 2025 0 0 4.90 0 0 0 190.00 0 0 9.10 0 0 0
October 17, 2025 0 0 3.05 0 0 0 195.00 0 0 12.30 0 0 0
October 17, 2025 0 0 1.50 0 2 0 200.00 0 0 16.20 0 0 0
October 17, 2025 0 0 0.75 0 1 0 205.00 0 0 20.65 0 0 0
October 17, 2025 0 0 0.40 0 36 0 210.00 0 0 25.50 0 0 0
October 17, 2025 0 0 0.28 0 0 0 215.00 0 0 30.50 0 0 0
October 17, 2025 0 0 0.21 0 1 0 220.00 0 0 35.50 0 0 0
October 17, 2025 0 0 0.24 0 0 0 225.00 0 0 40.50 0 0 0
October 17, 2025 0 0 0.24 0 0 0 230.00 0 0 45.50 0 0 0
November 21, 2025 0 0 25.85 0 0 0 165.00 0 0 4.40 0 0 0
November 21, 2025 0 0 21.80 0 0 0 170.00 0 0 5.55 0 0 0
November 21, 2025 0 0 18.25 0 0 0 175.00 0 0 6.95 0 0 0
November 21, 2025 0 0 15.05 0 0 0 180.00 0 0 8.75 0 0 0
November 21, 2025 0 0 12.05 0 0 0 185.00 0 0 10.90 0 0 0
November 21, 2025 0 0 9.30 0 0 0 190.00 0 0 13.65 0 0 0
November 21, 2025 0 0 7.20 0 1 0 195.00 0 0 16.40 0 0 0
November 21, 2025 0 0 5.50 0 0 0 200.00 0 0 19.85 0 0 0
November 21, 2025 0 0 3.85 0 0 0 205.00 0 0 23.40 0 0 0
November 21, 2025 0 0 2.80 0 0 0 210.00 0 0 27.20 0 0 0
November 21, 2025 0 0 1.90 0 0 0 215.00 0 0 31.40 0 0 0
November 21, 2025 0 0 1.35 0 2 0 220.00 0 0 35.90 0 0 0
November 21, 2025 0 0 1.05 0 0 0 225.00 0 0 40.75 0 0 0
November 21, 2025 0 0 0.75 0 0 0 230.00 0 0 45.75 0 0 0
December 19, 2025 0 0 67.80 0 0 0 120.00 0 0 1.20 0 0 0
December 19, 2025 0 0 58.35 0 0 0 130.00 0 0 1.45 0 0 0
December 19, 2025 0 0 48.90 0 0 0 140.00 0 0 2.10 0 3 0
December 19, 2025 0 0 39.80 0 0 0 150.00 0 0 3.05 0 1 0
December 19, 2025 0 0 31.55 0 0 0 160.00 0 0 4.60 0 0 0
December 19, 2025 0 0 27.40 0 0 0 165.00 0 0 5.65 0 8 0
December 19, 2025 0 0 23.65 0 3 0 170.00 0 0 6.95 0 0 0
December 19, 2025 0 0 19.95 0 0 0 175.00 0 0 8.50 0 0 0
December 19, 2025 0 0 16.80 0 11 0 180.00 0 0 10.35 0 1 0
December 19, 2025 0 0 14.00 0 0 0 185.00 0 0 12.75 0 0 0
December 19, 2025 0 0 11.20 0 0 0 190.00 0 0 15.25 0 0 0
December 19, 2025 0 0 8.95 0 1 0 195.00 0 0 18.10 0 0 0
December 19, 2025 0 0 7.10 0 22 0 200.00 0 0 21.30 0 0 0
December 19, 2025 0 0 5.40 0 0 0 205.00 0 0 24.65 0 0 0
December 19, 2025 0 0 4.15 0 25 0 210.00 0 0 28.45 0 0 0
December 19, 2025 0 0 3.15 0 0 0 215.00 0 0 32.25 0 0 0
December 19, 2025 0 0 2.45 0 1 0 220.00 0 0 36.60 0 0 0
December 19, 2025 0 0 1.80 0 0 0 225.00 0 0 41.10 0 0 0
December 19, 2025 0 0 1.45 0 0 0 230.00 0 0 46.00 0 0 0
December 19, 2025 0 0 0.90 0 0 0 240.00 0 0 55.85 0 0 0
January 16, 2026 0 0 29.00 0 0 0 165.00 0 0 6.85 0 0 0
January 16, 2026 0 0 25.05 0 0 0 170.00 0 0 8.25 0 3 0
January 16, 2026 0 0 21.55 0 0 0 175.00 0 0 9.85 0 0 0
January 16, 2026 0 0 18.45 0 0 0 180.00 0 0 11.80 0 0 0
January 16, 2026 0 0 15.60 0 0 0 185.00 0 0 14.00 0 0 0
January 16, 2026 0 0 13.05 0 0 0 190.00 0 0 16.50 0 0 0
January 16, 2026 0 0 10.80 0 0 0 195.00 0 0 19.25 0 0 0
January 16, 2026 0 0 8.85 0 1 0 200.00 0 0 22.35 0 0 0
January 16, 2026 0 0 6.90 0 0 0 205.00 0 0 25.85 0 0 0
January 16, 2026 0 0 5.40 0 0 0 210.00 0 0 29.50 0 0 0
January 16, 2026 0 0 4.35 0 0 0 215.00 0 0 33.45 0 0 0
January 16, 2026 0 0 3.40 0 0 0 220.00 0 0 37.60 0 0 0
January 16, 2026 0 0 2.75 0 0 0 225.00 0 0 41.80 0 0 0
January 16, 2026 0 0 2.20 0 0 0 230.00 0 0 46.35 0 0 0
February 20, 2026 0 0 30.65 0 0 0 165.00 0 0 8.35 0 0 0
February 20, 2026 0 0 27.15 0 0 0 170.00 0 0 9.85 0 0 0
February 20, 2026 0 0 23.85 0 0 0 175.00 0 0 11.55 0 0 0
February 20, 2026 0 0 20.40 0 0 0 180.00 0 0 13.60 0 0 0
February 20, 2026 0 0 17.65 0 0 0 185.00 0 0 15.80 0 0 0
February 20, 2026 0 0 15.15 0 0 0 190.00 0 0 18.30 0 0 0
February 20, 2026 0 0 12.90 0 0 0 195.00 0 0 21.10 0 0 0
February 20, 2026 0 0 10.90 0 0 0 200.00 0 0 24.55 0 0 0
February 20, 2026 0 0 9.20 0 0 0 205.00 0 0 27.80 0 0 0
February 20, 2026 0 0 7.65 0 0 0 210.00 0 0 31.30 0 0 0
February 20, 2026 0 0 6.35 0 0 0 215.00 0 0 35.00 0 0 0
February 20, 2026 0 0 5.25 0 0 0 220.00 0 0 39.00 0 0 0
March 20, 2026 0 0 70.10 0 0 0 120.00 0 0 2.55 0 0 0
March 20, 2026 0 0 61.15 0 0 0 130.00 0 0 3.25 0 0 0
March 20, 2026 0 0 52.10 0 0 0 140.00 0 0 4.45 0 0 0
March 20, 2026 0 0 43.70 0 10 0 150.00 0 0 6.20 0 1 0
March 20, 2026 0 0 36.05 0 0 0 160.00 0 0 8.50 0 1 0
March 20, 2026 0 0 32.40 0 0 0 165.00 0 0 9.90 0 0 0
March 20, 2026 0 0 29.00 0 3 0 170.00 0 0 11.50 0 0 0
March 20, 2026 0 0 25.85 0 0 0 175.00 0 0 13.30 0 0 0
March 20, 2026 0 0 22.55 0 15 0 180.00 0 0 15.35 0 0 0
March 20, 2026 0 0 19.80 0 0 0 185.00 0 0 17.60 0 0 0
March 20, 2026 0 0 17.30 0 1 0 190.00 0 0 20.15 0 0 0
March 20, 2026 0 0 15.05 0 0 0 195.00 0 0 23.30 0 0 0
March 20, 2026 0 0 13.05 0 82 0 200.00 0 0 26.30 0 0 0
March 20, 2026 0 0 11.25 0 0 0 205.00 0 0 29.45 0 0 0
March 20, 2026 0 0 9.60 0 0 0 210.00 0 0 32.85 0 0 0
March 20, 2026 0 0 6.95 0 0 0 220.00 0 0 40.15 0 0 0
March 20, 2026 0 0 5.00 0 0 0 230.00 0 0 48.50 0 0 0
March 20, 2026 0 0 3.55 0 0 0 240.00 0 0 57.10 0 0 0
June 19, 2026 0 0 55.10 0 0 0 140.00 0 0 6.90 0 0 0
June 19, 2026 0 0 39.95 0 0 0 160.00 0 0 11.80 0 1 0
June 19, 2026 0 0 33.30 0 0 0 170.00 0 0 15.05 0 0 0
June 19, 2026 0 0 27.35 0 4 0 180.00 0 0 19.00 0 0 0
June 19, 2026 0 0 22.10 0 15 0 190.00 0 0 23.80 0 0 0
June 19, 2026 0 0 17.65 0 0 0 200.00 0 0 29.35 0 0 0
June 19, 2026 0 0 14.00 0 0 0 210.00 0 0 35.70 0 0 0
June 19, 2026 0 0 11.10 0 0 0 220.00 0 0 42.85 0 0 0
June 19, 2026 0 0 8.70 0 0 0 230.00 0 0 50.70 0 0 0
June 19, 2026 0 0 6.85 0 0 0 240.00 0 0 59.10 0 0 0
September 18, 2026 0 0 58.20 0 0 0 140.00 0 0 9.20 0 0 0
September 18, 2026 0 0 43.30 0 0 0 160.00 0 0 14.30 0 0 0
September 18, 2026 0 0 36.90 0 0 0 170.00 0 0 17.75 0 0 0
September 18, 2026 0 0 31.15 0 0 0 180.00 0 0 21.90 0 0 0
September 18, 2026 0 0 26.10 0 0 0 190.00 0 0 26.70 0 0 0
September 18, 2026 0 0 21.65 0 0 0 200.00 0 0 32.25 0 0 0
September 18, 2026 0 0 0 0 0 0 210.00 0 0 0 0 0 0
September 18, 2026 0 0 14.65 0 0 0 220.00 0 0 45.25 0 0 0