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: July 18, 2025 at 6:45 p.m.   (Real-time)

  • Last price: 201.240
  • Net change: -0.890
  • Bid price: 200.400
  • Ask price: 201.400
  • 30-day historical volatility: 17.96%
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: 359
Volume: 1
Open interest: 35
Volume: 2
July 18, 2025 0 0 72.20 0 0 0 130.00 0 0 0.50 0 0 0
July 18, 2025 0 0 67.20 0 0 0 135.00 0 0 0.50 0 0 0
July 18, 2025 0 0 62.20 0 0 0 140.00 0 0 0.50 0 0 0
July 18, 2025 0 0 57.20 0 0 0 145.00 0 0 0.50 0 0 0
July 18, 2025 0 0 52.20 0 0 0 150.00 0 0 0.50 0 0 0
July 18, 2025 0 0 47.20 0 0 0 155.00 0 0 0.50 0 0 0
July 18, 2025 0 0 42.20 0 0 0 160.00 0 0 0.50 0 0 0
July 18, 2025 0 0 37.20 0 0 0 165.00 0 0 0.50 0 0 0
July 18, 2025 0 0 32.20 -0.85 1 1 170.00 0 0 0.50 0 0 0
July 18, 2025 0 0 27.20 0 0 0 175.00 0 0 0.50 0 0 0
July 18, 2025 0 0 22.25 0 11 0 180.00 0 0 0.50 0 2 0
July 18, 2025 0 0 17.20 0 24 0 185.00 0 0 0.50 0 0 0
July 18, 2025 0 0 12.20 0 0 0 190.00 0 0 0.50 0 4 0
July 18, 2025 0 0 7.10 0 0 0 195.00 0 0 0.55 0 0 0
July 18, 2025 0 0 2.30 0 6 0 200.00 0 0 0.70 0 0 0
July 18, 2025 0 0 0.55 0 2 0 205.00 0 0 4.35 0 5 0
July 18, 2025 0 0 0.50 0 0 0 210.00 0 0 9.20 0 0 0
July 18, 2025 0 0 0.50 0 0 0 215.00 0 0 14.30 0 0 0
July 18, 2025 0 0 0.50 0 1 0 220.00 0 0 19.30 0 0 0
July 18, 2025 0 0 0.50 0 0 0 230.00 0 0 29.30 0 0 0
August 15, 2025 69.85 73.65 73.65 0 0 0 130.00 0 0.65 0.65 0 0 0
August 15, 2025 64.95 68.65 68.65 0 0 0 135.00 0 0.65 0.65 0 0 0
August 15, 2025 59.95 63.65 63.65 0 0 0 140.00 0 0.70 0.70 0 0 0
August 15, 2025 54.75 58.65 58.65 0 0 0 145.00 0.01 0.75 0.75 0 10 0
August 15, 2025 49.75 53.60 53.30 0 1 0 150.00 0.01 0.80 0.80 0 0 0
August 15, 2025 45.50 48.45 48.40 0 0 0 155.00 0.01 0.90 0.90 0 0 0
August 15, 2025 40.65 43.60 43.55 0 0 0 160.00 0.01 1.15 1.15 0 0 0
August 15, 2025 35.80 38.75 38.70 0 0 0 165.00 0.01 1.45 1.45 0 0 0
August 15, 2025 31.05 34.00 33.95 0 0 0 170.00 0.01 1.80 1.80 0 0 0
August 15, 2025 26.35 29.30 29.30 0 1 0 175.00 0.19 2.20 2.20 0 0 0
August 15, 2025 21.85 24.75 24.75 0 1 0 180.00 0.60 2.75 2.75 0 0 0
August 15, 2025 17.75 20.30 20.30 0 1 0 185.00 1.30 3.50 3.50 0 1 0
August 15, 2025 13.80 16.35 16.35 0 2 0 190.00 2.30 4.55 4.55 0 1 0
August 15, 2025 10.30 12.65 12.70 0 12 0 195.00 3.75 6.00 5.95 0 0 0
August 15, 2025 7.30 9.60 9.60 0 17 0 200.00 4.65 7.95 7.95 0 0 0
August 15, 2025 4.80 7.50 7.10 0 2 0 205.00 8.10 10.40 10.40 0 0 0
August 15, 2025 2.75 5.50 5.20 0 0 0 210.00 10.15 13.55 13.55 0 0 0
August 15, 2025 1.15 3.90 3.95 0 4 0 215.00 13.75 17.25 17.25 0 0 0
August 15, 2025 0.04 3.05 3.05 0 2 0 220.00 17.85 21.25 21.25 0 0 0
August 15, 2025 0.01 1.90 1.90 0 0 0 230.00 27.50 30.40 30.40 0 0 0
September 19, 2025 80.55 83.00 83.00 0 0 0 120.00 0.01 0.80 0.80 0 0 0
September 19, 2025 70.65 73.20 73.20 0 0 0 130.00 0.01 0.90 0.90 0 1 0
September 19, 2025 60.90 63.60 63.60 0 0 0 140.00 0.01 1.10 1.10 0 0 0
September 19, 2025 56.10 58.85 58.85 0 0 0 145.00 0.20 1.20 1.20 0 0 0
September 19, 2025 51.30 54.10 54.10 0 0 0 150.00 0.17 1.40 1.40 0 0 0
September 19, 2025 47.15 49.30 49.30 0 0 0 155.00 0.49 1.65 1.65 0 0 0
September 19, 2025 42.55 44.65 44.65 0 0 0 160.00 0.85 1.95 1.95 0 0 0
September 19, 2025 38.00 39.95 39.95 0 0 0 165.00 1.25 2.35 2.35 0 0 0
September 19, 2025 33.90 35.40 35.40 0 2 0 170.00 1.75 2.85 2.85 0 1 0
September 19, 2025 28.40 31.00 31.00 0 0 0 175.00 1.50 3.45 3.45 0 1 0
September 19, 2025 24.25 26.80 26.75 0 10 0 180.00 2.20 4.30 4.25 -1.75 0 2
September 19, 2025 20.30 22.85 22.60 0 0 0 185.00 3.15 5.30 5.30 0 2 0
September 19, 2025 16.40 19.05 18.80 0 16 0 190.00 4.40 6.60 6.55 0 2 0
September 19, 2025 13.05 15.75 15.40 0 1 0 195.00 6.00 8.75 8.20 0 1 0
September 19, 2025 10.10 12.40 12.40 0 1 0 200.00 8.00 10.25 10.25 0 0 0
September 19, 2025 7.50 10.10 9.80 0 25 0 205.00 10.25 12.70 12.70 0 0 0
September 19, 2025 5.30 7.70 7.75 0 12 0 210.00 13.30 15.60 15.55 0 0 0
September 19, 2025 3.40 6.15 5.95 0 0 0 215.00 16.45 18.95 18.95 0 0 0
September 19, 2025 1.90 3.00 3.00 0 0 0 220.00 20.00 22.55 22.55 0 0 0
September 19, 2025 0.08 2.45 2.45 0 0 0 230.00 28.05 30.75 30.75 0 0 0
October 17, 2025 61.15 64.70 64.70 0 0 0 140.00 0.35 1.55 1.55 0 0 0
October 17, 2025 51.90 55.45 55.45 0 0 0 150.00 0.60 2.00 2.00 0 0 0
October 17, 2025 48.45 50.20 50.20 0 0 0 155.00 1.00 2.30 2.30 0 0 0
October 17, 2025 43.95 45.55 45.55 0 0 0 160.00 1.45 2.70 2.70 0 0 0
October 17, 2025 39.50 41.00 41.00 0 0 0 165.00 2.00 3.25 3.20 0 0 0
October 17, 2025 33.70 36.65 36.60 0 0 0 170.00 1.70 4.50 3.85 0 0 0
October 17, 2025 29.55 32.35 32.45 0 0 0 175.00 1.75 4.70 5.30 0 0 0
October 17, 2025 25.55 28.35 28.45 0 0 0 180.00 3.15 5.65 5.65 0 0 0
October 17, 2025 21.85 24.50 24.60 0 0 0 185.00 4.25 6.85 6.80 0 1 0
October 17, 2025 18.35 22.15 20.85 0 0 0 190.00 5.60 9.10 8.25 0 0 0
October 17, 2025 15.10 18.85 17.55 0 0 0 195.00 7.20 10.00 10.00 0 0 0
October 17, 2025 11.75 14.60 14.70 0 2 0 200.00 9.25 12.05 12.05 0 0 0
October 17, 2025 9.10 12.00 12.00 0 2 0 205.00 11.60 14.50 14.50 0 0 0
October 17, 2025 6.80 8.50 8.50 0 31 0 210.00 14.30 17.35 18.20 0 0 0
October 17, 2025 4.85 7.90 7.95 0 0 0 215.00 17.35 20.50 20.50 0 0 0
October 17, 2025 3.20 6.85 6.35 0 0 0 220.00 20.70 24.00 24.00 0 0 0
October 17, 2025 0.80 4.15 4.15 0 0 0 230.00 28.25 31.80 31.80 0 0 0
November 21, 2025 37.00 38.85 38.90 0 0 0 170.00 4.40 5.90 5.90 0 0 0
November 21, 2025 29.25 31.75 31.20 0 0 0 180.00 6.60 8.20 8.20 0 0 0
November 21, 2025 25.65 28.15 27.65 0 0 0 185.00 7.95 9.65 9.65 0 0 0
November 21, 2025 22.30 24.30 24.40 0 0 0 190.00 9.55 11.70 11.25 0 0 0
November 21, 2025 19.45 21.65 21.15 0 0 0 195.00 11.40 13.20 13.55 0 0 0
November 21, 2025 16.60 18.35 18.45 0 0 0 200.00 13.50 15.35 15.30 0 0 0
November 21, 2025 13.50 15.75 15.85 0 0 0 205.00 15.90 17.85 17.85 0 0 0
November 21, 2025 11.15 13.45 13.45 0 0 0 210.00 18.55 20.60 20.60 0 0 0
November 21, 2025 9.10 11.30 11.30 0 0 0 215.00 21.20 23.70 23.60 0 0 0
November 21, 2025 7.30 9.50 9.60 0 0 0 220.00 24.40 26.90 26.80 0 0 0
November 21, 2025 4.40 6.60 6.65 0 0 0 230.00 31.55 34.15 34.15 0 0 0
December 19, 2025 81.70 85.40 85.40 0 0 0 120.00 0.21 2.00 2.00 0 0 0
December 19, 2025 72.40 76.15 76.15 0 0 0 130.00 0.80 2.40 2.40 0 0 0
December 19, 2025 63.25 66.85 66.85 0 0 0 140.00 1.55 2.90 2.90 0 0 0
December 19, 2025 54.30 58.00 58.00 0 0 0 150.00 2.45 3.80 3.80 0 1 0
December 19, 2025 45.05 48.30 48.35 0 0 0 160.00 1.50 5.05 5.05 0 0 0
December 19, 2025 36.60 41.30 40.20 0 3 0 170.00 3.80 6.85 6.85 0 0 0
December 19, 2025 28.85 33.50 32.65 0 1 0 180.00 5.60 9.30 9.30 0 0 0
December 19, 2025 25.40 29.15 29.15 0 0 0 185.00 7.20 10.75 10.75 0 0 0
December 19, 2025 22.10 26.70 25.80 0 0 0 190.00 8.80 12.45 12.40 0 0 0
December 19, 2025 18.80 22.75 22.75 0 0 0 195.00 10.65 14.40 14.40 0 0 0
December 19, 2025 15.95 20.35 19.90 0 22 0 200.00 12.75 16.60 16.60 0 0 0
December 19, 2025 13.35 17.75 17.35 0 0 0 205.00 15.15 19.05 19.00 0 0 0
December 19, 2025 11.00 15.40 15.05 0 24 0 210.00 17.80 21.80 22.35 0 0 0
December 19, 2025 8.85 13.05 13.10 0 0 0 215.00 20.70 24.75 24.75 0 0 0
December 19, 2025 6.95 11.25 11.30 0 0 0 220.00 23.80 28.00 28.00 0 0 0
December 19, 2025 3.85 8.25 8.25 0 0 0 230.00 30.75 35.15 35.15 0 0 0
December 19, 2025 1.60 5.95 5.95 0 0 0 240.00 38.50 42.85 42.85 0 0 0
January 16, 2026 29.90 34.85 33.95 0 0 0 180.00 6.55 10.25 10.25 0 0 0
January 16, 2026 26.45 31.45 30.50 0 0 0 185.00 7.95 11.80 11.75 0 0 0
January 16, 2026 23.25 28.20 27.25 0 0 0 190.00 9.50 13.55 13.55 0 0 0
January 16, 2026 20.25 24.25 24.35 0 0 0 195.00 11.45 15.55 15.55 0 0 0
January 16, 2026 17.45 21.45 21.55 0 0 0 200.00 13.60 17.75 17.70 0 0 0
January 16, 2026 14.50 18.90 19.00 0 0 0 205.00 16.00 20.90 20.20 0 0 0
January 16, 2026 12.05 16.60 16.70 0 0 0 210.00 18.60 22.95 22.95 0 0 0
January 16, 2026 9.95 14.85 14.50 0 0 0 215.00 21.45 25.90 26.45 0 0 0
January 16, 2026 8.00 12.90 12.65 0 0 0 220.00 24.55 29.05 29.00 0 0 0
March 20, 2026 83.60 87.65 87.65 0 0 0 120.00 1.10 3.20 3.20 0 0 0
March 20, 2026 75.15 78.40 78.40 0 0 0 130.00 1.90 3.80 3.80 0 0 0
March 20, 2026 66.35 69.40 69.40 0 0 0 140.00 2.90 4.70 4.70 0 0 0
March 20, 2026 57.80 60.70 60.70 0 0 0 150.00 4.20 6.00 5.95 0 1 0
March 20, 2026 49.90 52.10 52.10 0 0 0 160.00 5.90 7.80 7.80 0 1 0
March 20, 2026 42.30 45.45 44.55 0 3 0 170.00 8.15 10.15 10.10 0 0 0
March 20, 2026 34.50 37.50 37.50 0 15 0 180.00 10.95 13.05 13.05 0 0 0
March 20, 2026 28.10 31.15 31.15 0 1 0 190.00 14.45 16.65 16.60 0 0 0
March 20, 2026 22.45 25.50 25.50 0 82 0 200.00 18.70 21.00 21.00 0 0 0
March 20, 2026 17.65 20.65 20.75 0 0 0 210.00 23.60 26.20 26.20 0 0 0
March 20, 2026 13.50 16.65 16.65 0 0 0 220.00 29.35 32.20 32.45 0 0 0
March 20, 2026 7.20 10.05 10.10 0 0 0 240.00 43.15 46.20 46.20 0 0 0
June 19, 2026 52.70 56.55 56.55 0 0 0 160.00 7.95 11.05 11.05 0 0 0
June 19, 2026 39.15 42.45 42.60 0 4 0 180.00 13.60 16.80 16.80 0 0 0
June 19, 2026 33.05 36.35 36.35 0 14 0 190.00 17.30 20.50 20.45 0 0 0
June 19, 2026 27.55 30.85 30.85 0 0 0 200.00 21.65 24.90 24.80 0 0 0
June 19, 2026 22.70 25.95 25.95 0 0 0 210.00 26.65 29.90 29.85 0 0 0
June 19, 2026 18.45 21.70 21.70 0 0 0 220.00 32.35 35.60 35.60 0 0 0
June 19, 2026 11.70 14.95 15.00 0 0 0 240.00 45.60 48.90 48.90 0 0 0