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 |