KXS – Kinaxis Inc.
Last update: September 22, 2024 at 4:45 p.m. (Real-time)
- Last price: 162.800
- Net change: -1.110
- Bid price: 161.970
- Ask price: 163.080
- 30-day historical volatility: 57.54%
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: 9,940
Volume: 1
|
Open interest: 2,693
Volume: 22
|
||||||||||||
October 18, 2024 | 50.55 | 55.45 | 55.45 | 0 | 0 | 0 | 110.00 | 0.01 | 2.50 | 2.50 | 0 | 0 | 0 |
October 18, 2024 | 41.35 | 44.95 | 44.95 | 0 | 0 | 0 | 120.00 | 0.01 | 2.70 | 2.70 | -2.25 | 2 | 2 |
October 18, 2024 | 36.55 | 40.15 | 40.15 | 0 | 0 | 0 | 125.00 | 0.01 | 2.90 | 2.90 | 0 | 1 | 0 |
October 18, 2024 | 31.85 | 35.45 | 35.45 | 0 | 0 | 0 | 130.00 | 0.17 | 3.20 | 3.20 | 0 | 18 | 0 |
October 18, 2024 | 28.00 | 30.90 | 30.90 | 0 | 1 | 0 | 135.00 | 0.55 | 3.60 | 3.60 | 0 | 16 | 0 |
October 18, 2024 | 22.95 | 27.50 | 27.50 | 0 | 0 | 0 | 140.00 | 1.15 | 4.20 | 4.20 | 0 | 1 | 0 |
October 18, 2024 | 19.60 | 23.25 | 23.25 | 0 | 0 | 0 | 145.00 | 1.90 | 5.00 | 5.00 | 0 | 0 | 0 |
October 18, 2024 | 15.75 | 18.00 | 18.00 | 0 | 3 | 0 | 150.00 | 2.90 | 6.05 | 6.05 | 0 | 0 | 0 |
October 18, 2024 | 12.15 | 15.60 | 15.60 | 0 | 80 | 0 | 155.00 | 4.25 | 7.45 | 7.45 | 0 | 0 | 0 |
October 18, 2024 | 9.00 | 12.40 | 12.40 | 0 | 2 | 0 | 160.00 | 6.05 | 9.30 | 9.30 | 0 | 33 | 0 |
October 18, 2024 | 6.40 | 9.70 | 9.70 | 0 | 17 | 0 | 165.00 | 8.95 | 11.65 | 11.65 | -0.15 | 7 | 20 |
October 18, 2024 | 4.30 | 7.55 | 7.55 | 0 | 35 | 0 | 170.00 | 11.05 | 14.60 | 14.60 | 0 | 0 | 0 |
October 18, 2024 | 2.75 | 5.90 | 5.90 | 0 | 3 | 0 | 175.00 | 14.30 | 18.00 | 18.00 | 0 | 0 | 0 |
October 18, 2024 | 1.55 | 4.70 | 4.70 | 0 | 11 | 0 | 180.00 | 18.15 | 21.90 | 21.90 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 3.90 | 3.90 | 0 | 0 | 0 | 185.00 | 21.90 | 26.15 | 26.15 | 0 | 0 | 0 |
October 18, 2024 | 0.29 | 3.35 | 3.35 | 0 | 2 | 0 | 190.00 | 26.10 | 29.70 | 29.70 | 0 | 0 | 0 |
November 15, 2024 | 51.35 | 56.25 | 56.25 | 0 | 0 | 0 | 110.00 | 0.12 | 5.10 | 5.10 | 0 | 0 | 0 |
November 15, 2024 | 43.00 | 46.85 | 46.85 | 0 | 0 | 0 | 120.00 | 0.90 | 1.70 | 1.70 | 0 | 112 | 0 |
November 15, 2024 | 38.60 | 42.45 | 42.45 | 0 | 0 | 0 | 125.00 | 1.40 | 6.40 | 6.40 | 0 | 1,500 | 0 |
November 15, 2024 | 35.75 | 40.75 | 40.75 | 0 | 0 | 0 | 130.00 | 2.05 | 7.05 | 7.05 | 0 | 2 | 0 |
November 15, 2024 | 31.55 | 36.55 | 36.55 | 0 | 2 | 0 | 135.00 | 2.85 | 7.85 | 7.85 | 0 | 0 | 0 |
November 15, 2024 | 27.65 | 32.65 | 32.65 | 0 | 0 | 0 | 140.00 | 3.80 | 8.80 | 8.80 | 0 | 1 | 0 |
November 15, 2024 | 22.90 | 27.85 | 27.85 | 0 | 0 | 0 | 145.00 | 4.85 | 9.85 | 9.85 | 0 | 0 | 0 |
November 15, 2024 | 19.50 | 24.50 | 24.50 | 0 | 14 | 0 | 150.00 | 6.05 | 7.70 | 7.70 | 0 | 100 | 0 |
November 15, 2024 | 18.30 | 23.30 | 23.30 | 0 | 0 | 0 | 155.00 | 7.80 | 12.80 | 12.80 | 0 | 0 | 0 |
November 15, 2024 | 14.95 | 19.95 | 19.95 | 0 | 5,001 | 0 | 160.00 | 9.60 | 14.60 | 14.60 | 0 | 0 | 0 |
November 15, 2024 | 12.10 | 17.10 | 17.10 | 0 | 90 | 0 | 165.00 | 12.05 | 17.05 | 17.05 | 0 | 0 | 0 |
November 15, 2024 | 9.65 | 14.65 | 14.65 | 0 | 3,500 | 0 | 170.00 | 14.70 | 19.70 | 19.70 | 0 | 0 | 0 |
November 15, 2024 | 7.50 | 12.50 | 12.50 | -3.45 | 0 | 1 | 175.00 | 17.75 | 22.75 | 22.75 | 0 | 0 | 0 |
November 15, 2024 | 4.55 | 9.00 | 9.00 | 0 | 2 | 0 | 180.00 | 21.15 | 26.15 | 26.15 | 0 | 0 | 0 |
November 15, 2024 | 4.20 | 9.20 | 9.20 | 0 | 0 | 0 | 185.00 | 24.35 | 29.35 | 29.35 | 0 | 0 | 0 |
November 15, 2024 | 3.05 | 8.05 | 8.05 | 0 | 1 | 0 | 190.00 | 28.35 | 33.35 | 33.35 | 0 | 0 | 0 |
December 20, 2024 | 62.35 | 67.25 | 67.25 | 0 | 0 | 0 | 100.00 | 0.46 | 3.50 | 3.50 | 0 | 24 | 0 |
December 20, 2024 | 53.10 | 58.00 | 58.00 | 0 | 0 | 0 | 110.00 | 1.20 | 5.50 | 5.50 | 0 | 0 | 0 |
December 20, 2024 | 44.75 | 48.30 | 48.30 | 0 | 0 | 0 | 120.00 | 2.25 | 2.90 | 2.90 | 0 | 100 | 0 |
December 20, 2024 | 40.70 | 45.65 | 45.65 | 0 | 0 | 0 | 125.00 | 2.90 | 7.25 | 7.25 | 0 | 0 | 0 |
December 20, 2024 | 36.50 | 41.45 | 41.45 | 0 | 0 | 0 | 130.00 | 3.70 | 8.05 | 8.05 | 0 | 1 | 0 |
December 20, 2024 | 32.50 | 37.45 | 37.45 | 0 | 0 | 0 | 135.00 | 4.55 | 5.05 | 5.05 | 0 | 1 | 0 |
December 20, 2024 | 28.60 | 33.60 | 33.60 | 0 | 0 | 0 | 140.00 | 5.45 | 10.00 | 10.00 | 0 | 3 | 0 |
December 20, 2024 | 24.90 | 29.90 | 29.90 | 0 | 0 | 0 | 145.00 | 6.70 | 11.30 | 11.30 | 0 | 15 | 0 |
December 20, 2024 | 21.65 | 26.65 | 26.65 | 0 | 0 | 0 | 150.00 | 8.20 | 12.80 | 12.80 | 0 | 0 | 0 |
December 20, 2024 | 18.55 | 23.50 | 23.50 | 0 | 3 | 0 | 155.00 | 9.95 | 14.60 | 14.60 | 0 | 0 | 0 |
December 20, 2024 | 15.65 | 20.60 | 20.60 | 0 | 0 | 0 | 160.00 | 11.90 | 16.65 | 16.65 | 0 | 0 | 0 |
December 20, 2024 | 13.00 | 17.95 | 17.95 | 0 | 3 | 0 | 165.00 | 14.35 | 19.00 | 19.00 | 0 | 0 | 0 |
December 20, 2024 | 10.60 | 15.50 | 15.50 | 0 | 36 | 0 | 170.00 | 16.75 | 21.70 | 21.70 | 0 | 0 | 0 |
December 20, 2024 | 8.85 | 13.45 | 13.45 | 0 | 1 | 0 | 175.00 | 19.70 | 24.35 | 24.35 | 0 | 0 | 0 |
December 20, 2024 | 7.10 | 11.65 | 11.65 | 0 | 12 | 0 | 180.00 | 22.70 | 27.65 | 27.65 | 0 | 0 | 0 |
December 20, 2024 | 5.65 | 10.15 | 10.15 | 0 | 0 | 0 | 185.00 | 26.25 | 31.20 | 31.20 | 0 | 0 | 0 |
December 20, 2024 | 4.40 | 8.90 | 8.90 | 0 | 11 | 0 | 190.00 | 30.05 | 35.00 | 35.00 | 0 | 0 | 0 |
December 20, 2024 | 2.60 | 7.00 | 7.00 | 0 | 15 | 0 | 200.00 | 38.35 | 43.30 | 43.30 | 0 | 0 | 0 |
January 17, 2025 | 53.65 | 58.55 | 58.55 | 0 | 0 | 0 | 110.00 | 1.30 | 6.20 | 6.20 | 0 | 0 | 0 |
January 17, 2025 | 45.35 | 48.90 | 48.90 | 0 | 0 | 0 | 120.00 | 2.40 | 7.30 | 7.30 | 0 | 2 | 0 |
January 17, 2025 | 41.70 | 46.70 | 46.70 | 0 | 0 | 0 | 125.00 | 3.05 | 7.95 | 7.95 | 0 | 0 | 0 |
January 17, 2025 | 37.55 | 42.55 | 42.55 | 0 | 0 | 0 | 130.00 | 3.80 | 8.75 | 8.75 | 0 | 1 | 0 |
January 17, 2025 | 33.80 | 38.80 | 38.80 | 0 | 0 | 0 | 135.00 | 4.70 | 9.65 | 9.65 | 0 | 1 | 0 |
January 17, 2025 | 29.95 | 34.95 | 34.95 | 0 | 0 | 0 | 140.00 | 5.80 | 10.75 | 10.75 | 0 | 501 | 0 |
January 17, 2025 | 26.35 | 31.30 | 31.30 | 0 | 0 | 0 | 145.00 | 7.10 | 11.95 | 11.95 | 0 | 0 | 0 |
January 17, 2025 | 22.95 | 27.90 | 27.90 | 0 | 0 | 0 | 150.00 | 8.65 | 13.65 | 13.65 | 0 | 0 | 0 |
January 17, 2025 | 19.80 | 24.75 | 24.75 | 0 | 0 | 0 | 155.00 | 10.40 | 15.40 | 15.40 | 0 | 0 | 0 |
January 17, 2025 | 16.90 | 21.85 | 21.85 | 0 | 510 | 0 | 160.00 | 12.40 | 17.40 | 17.40 | 0 | 0 | 0 |
January 17, 2025 | 14.30 | 19.25 | 19.25 | 0 | 10 | 0 | 165.00 | 14.70 | 19.70 | 19.70 | 0 | 0 | 0 |
January 17, 2025 | 11.95 | 16.90 | 16.90 | 0 | 26 | 0 | 170.00 | 17.25 | 22.25 | 22.25 | 0 | 0 | 0 |
January 17, 2025 | 9.90 | 14.85 | 14.85 | 0 | 0 | 0 | 175.00 | 20.20 | 25.20 | 25.20 | 0 | 0 | 0 |
January 17, 2025 | 7.90 | 12.85 | 12.85 | 0 | 500 | 0 | 180.00 | 23.15 | 28.15 | 28.15 | 0 | 0 | 0 |
January 17, 2025 | 6.35 | 11.30 | 11.30 | 0 | 0 | 0 | 185.00 | 26.55 | 31.55 | 31.55 | 0 | 0 | 0 |
January 17, 2025 | 5.05 | 8.00 | 8.00 | 0 | 1 | 0 | 190.00 | 30.40 | 35.40 | 35.40 | 0 | 0 | 0 |
February 21, 2025 | 55.10 | 59.75 | 59.75 | 0 | 0 | 0 | 110.00 | 1.90 | 6.85 | 6.85 | 0 | 10 | 0 |
February 21, 2025 | 46.60 | 50.15 | 50.15 | 0 | 0 | 0 | 120.00 | 3.10 | 8.10 | 8.10 | 0 | 0 | 0 |
February 21, 2025 | 43.55 | 48.55 | 48.55 | 0 | 0 | 0 | 125.00 | 3.85 | 8.85 | 8.85 | 0 | 0 | 0 |
February 21, 2025 | 39.50 | 44.50 | 44.50 | 0 | 0 | 0 | 130.00 | 4.70 | 6.05 | 6.05 | 0 | 100 | 0 |
February 21, 2025 | 35.60 | 40.60 | 40.60 | 0 | 0 | 0 | 135.00 | 5.80 | 10.80 | 10.80 | 0 | 0 | 0 |
February 21, 2025 | 32.10 | 37.10 | 37.10 | 0 | 0 | 0 | 140.00 | 7.00 | 12.00 | 12.00 | 0 | 0 | 0 |
February 21, 2025 | 28.60 | 33.60 | 33.60 | 0 | 0 | 0 | 145.00 | 8.40 | 13.40 | 13.40 | 0 | 0 | 0 |
February 21, 2025 | 25.30 | 30.30 | 30.30 | 0 | 24 | 0 | 150.00 | 10.05 | 15.05 | 15.05 | 0 | 50 | 0 |
February 21, 2025 | 22.20 | 27.20 | 27.20 | 0 | 0 | 0 | 155.00 | 11.85 | 16.85 | 16.85 | 0 | 0 | 0 |
February 21, 2025 | 19.35 | 24.35 | 24.35 | 0 | 10 | 0 | 160.00 | 13.80 | 18.80 | 18.80 | 0 | 0 | 0 |
February 21, 2025 | 16.75 | 21.75 | 21.75 | 0 | 0 | 0 | 165.00 | 16.15 | 21.15 | 21.15 | 0 | 0 | 0 |
February 21, 2025 | 14.40 | 19.40 | 19.40 | 0 | 0 | 0 | 170.00 | 18.75 | 23.75 | 23.75 | 0 | 0 | 0 |
February 21, 2025 | 12.30 | 17.30 | 17.30 | 0 | 0 | 0 | 175.00 | 21.35 | 26.35 | 26.35 | 0 | 0 | 0 |
February 21, 2025 | 10.40 | 15.40 | 15.40 | 0 | 2 | 0 | 180.00 | 24.40 | 29.35 | 29.35 | 0 | 0 | 0 |
February 21, 2025 | 7.35 | 12.35 | 12.35 | 0 | 0 | 0 | 190.00 | 31.30 | 36.25 | 36.25 | 0 | 0 | 0 |
March 21, 2025 | 64.90 | 69.45 | 69.45 | 0 | 0 | 0 | 100.00 | 1.30 | 6.30 | 6.30 | 0 | 10 | 0 |
March 21, 2025 | 56.20 | 60.75 | 60.75 | 0 | 0 | 0 | 110.00 | 2.40 | 7.40 | 7.40 | 0 | 0 | 0 |
March 21, 2025 | 48.70 | 53.70 | 53.70 | 0 | 0 | 0 | 120.00 | 3.80 | 8.80 | 8.80 | 0 | 0 | 0 |
March 21, 2025 | 41.25 | 46.25 | 46.25 | 0 | 0 | 0 | 130.00 | 5.60 | 10.60 | 10.60 | 0 | 1 | 0 |
March 21, 2025 | 33.85 | 38.85 | 38.85 | 0 | 0 | 0 | 140.00 | 7.90 | 12.90 | 12.90 | 0 | 1 | 0 |
March 21, 2025 | 30.45 | 35.45 | 35.45 | 0 | 0 | 0 | 145.00 | 9.45 | 14.45 | 14.45 | 0 | 0 | 0 |
March 21, 2025 | 27.25 | 32.25 | 32.25 | 0 | 0 | 0 | 150.00 | 11.15 | 16.15 | 16.15 | 0 | 9 | 0 |
March 21, 2025 | 24.20 | 29.20 | 29.20 | 0 | 0 | 0 | 155.00 | 13.05 | 18.05 | 18.05 | 0 | 0 | 0 |
March 21, 2025 | 21.40 | 26.40 | 26.40 | 0 | 0 | 0 | 160.00 | 15.20 | 20.20 | 20.20 | 0 | 10 | 0 |
March 21, 2025 | 18.85 | 23.85 | 23.85 | 0 | 0 | 0 | 165.00 | 17.60 | 22.60 | 22.60 | 0 | 0 | 0 |
March 21, 2025 | 16.50 | 21.50 | 21.50 | 0 | 2 | 0 | 170.00 | 20.20 | 25.20 | 25.20 | 0 | 0 | 0 |
March 21, 2025 | 14.35 | 19.35 | 19.35 | 0 | 0 | 0 | 175.00 | 22.75 | 27.70 | 27.70 | 0 | 0 | 0 |
March 21, 2025 | 12.45 | 17.45 | 17.45 | 0 | 0 | 0 | 180.00 | 25.90 | 30.90 | 30.90 | 0 | 0 | 0 |
March 21, 2025 | 9.20 | 14.20 | 14.20 | 0 | 0 | 0 | 190.00 | 32.65 | 37.60 | 37.60 | 0 | 0 | 0 |
March 21, 2025 | 6.75 | 11.75 | 11.75 | 0 | 6 | 0 | 200.00 | 40.25 | 45.25 | 45.25 | 0 | 0 | 0 |
June 20, 2025 | 66.05 | 70.95 | 70.95 | 0 | 0 | 0 | 100.00 | 2.40 | 7.40 | 7.40 | 0 | 0 | 0 |
June 20, 2025 | 58.55 | 63.10 | 63.10 | 0 | 0 | 0 | 110.00 | 3.70 | 8.70 | 8.70 | 0 | 0 | 0 |
June 20, 2025 | 51.05 | 56.05 | 56.05 | 0 | 2 | 0 | 120.00 | 5.35 | 10.35 | 10.35 | 0 | 0 | 0 |
June 20, 2025 | 43.55 | 48.55 | 48.55 | 0 | 0 | 0 | 130.00 | 7.50 | 9.45 | 9.45 | 0 | 58 | 0 |
June 20, 2025 | 37.20 | 42.20 | 42.20 | 0 | 1 | 0 | 140.00 | 10.25 | 15.25 | 15.25 | 0 | 0 | 0 |
June 20, 2025 | 30.20 | 35.20 | 35.20 | 0 | 0 | 0 | 150.00 | 13.55 | 18.55 | 18.55 | 0 | 2 | 0 |
June 20, 2025 | 26.30 | 31.30 | 31.30 | 0 | 0 | 0 | 160.00 | 17.75 | 22.75 | 22.75 | 0 | 0 | 0 |
June 20, 2025 | 21.20 | 26.20 | 26.20 | 0 | 0 | 0 | 170.00 | 22.70 | 27.70 | 27.70 | 0 | 0 | 0 |
June 20, 2025 | 17.05 | 22.05 | 22.05 | 0 | 0 | 0 | 180.00 | 28.45 | 33.45 | 33.45 | 0 | 0 | 0 |
June 20, 2025 | 13.30 | 18.30 | 18.30 | 0 | 1 | 0 | 190.00 | 34.85 | 39.85 | 39.85 | 0 | 0 | 0 |
June 20, 2025 | 10.25 | 15.25 | 15.25 | 0 | 0 | 0 | 200.00 | 42.05 | 47.05 | 47.05 | 0 | 0 | 0 |
September 19, 2025 | 52.10 | 61.70 | 61.70 | 0 | 0 | 0 | 120.00 | 6.55 | 14.55 | 14.55 | 0 | 0 | 0 |
September 19, 2025 | 45.90 | 54.50 | 54.50 | 0 | 0 | 0 | 130.00 | 9.00 | 17.00 | 17.00 | 0 | 0 | 0 |
September 19, 2025 | 39.25 | 47.80 | 47.80 | 0 | 0 | 0 | 140.00 | 12.00 | 20.05 | 20.05 | 0 | 0 | 0 |
September 19, 2025 | 33.15 | 41.70 | 41.70 | 0 | 0 | 0 | 150.00 | 15.65 | 23.75 | 23.75 | 0 | 0 | 0 |
September 19, 2025 | 27.70 | 36.20 | 36.20 | 0 | 0 | 0 | 160.00 | 20.00 | 28.05 | 28.05 | 0 | 0 | 0 |
September 19, 2025 | 22.90 | 31.35 | 31.35 | 0 | 0 | 0 | 170.00 | 24.75 | 33.10 | 33.10 | 0 | 0 | 0 |
September 19, 2025 | 18.85 | 27.10 | 27.10 | 0 | 0 | 0 | 180.00 | 30.45 | 38.80 | 38.80 | 0 | 0 | 0 |
September 19, 2025 | 12.25 | 20.40 | 20.40 | 0 | 0 | 0 | 200.00 | 43.70 | 52.20 | 52.20 | 0 | 0 | 0 |