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 13, 2025 at 4:09 a.m.   (Real-time)

  • Last price: 195.990
  • Net change: -3.430
  • Bid price: 195.430
  • Ask price: 196.480
  • 30-day historical volatility: 16.73%
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: 320
Volume: 8
Open interest: 31
Volume: 4
July 18, 2025 65.30 66.80 66.80 0 0 0 130.00 0 0.49 0.49 0 0 0
July 18, 2025 60.30 61.80 61.80 0 0 0 135.00 0 0.49 0.49 0 0 0
July 18, 2025 55.30 56.80 56.80 0 0 0 140.00 0 0.49 0.49 0 0 0
July 18, 2025 50.45 51.85 51.85 0 0 0 145.00 0 0.49 0.49 0 0 0
July 18, 2025 45.45 46.85 46.85 0 0 0 150.00 0 0.49 0.49 0 0 0
July 18, 2025 40.40 41.85 41.85 0 0 0 155.00 0 0.49 0.49 0 0 0
July 18, 2025 35.40 36.85 36.85 0 0 0 160.00 0 0.49 0.49 0 0 0
July 18, 2025 30.45 31.85 31.85 0 0 0 165.00 0 0.49 0.49 0 0 0
July 18, 2025 25.50 26.90 26.90 0 1 0 170.00 0 0.49 0.49 0 0 0
July 18, 2025 20.55 21.90 21.90 0 0 0 175.00 0.01 0.50 0.50 0 0 0
July 18, 2025 15.70 17.00 17.00 0 19 0 180.00 0.01 0.70 0.70 0 2 0
July 18, 2025 10.80 12.05 12.05 0 24 0 185.00 0.17 1.00 1.00 0 0 0
July 18, 2025 5.25 7.75 7.75 0 0 0 190.00 0.02 1.75 1.75 0 4 0
July 18, 2025 3.00 4.25 4.25 0 0 0 195.00 2.00 3.10 3.10 0 0 0
July 18, 2025 0.01 1.85 1.85 0 5 0 200.00 3.55 5.80 5.80 0 0 0
July 18, 2025 0.01 0.85 0.85 0 2 0 205.00 8.65 9.80 9.80 0 5 0
July 18, 2025 0.01 0.49 0.49 0 0 0 210.00 13.20 14.75 14.75 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 215.00 18.15 19.45 19.45 0 0 0
July 18, 2025 0 0.49 0.49 0 1 0 220.00 23.15 24.75 24.75 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 230.00 33.15 34.75 34.75 0 0 0
August 15, 2025 65.15 68.15 68.15 0 0 0 130.00 0 0.50 0.50 0 0 0
August 15, 2025 60.20 63.20 63.20 0 0 0 135.00 0.06 0.60 0.60 0 0 0
August 15, 2025 55.30 58.25 58.25 0 0 0 140.00 0.14 0.65 0.65 0 0 0
August 15, 2025 50.95 53.30 53.30 0 0 0 145.00 0.24 0.80 0.80 0 10 0
August 15, 2025 46.10 48.40 48.40 0 1 0 150.00 0.32 0.95 0.95 0 0 0
August 15, 2025 41.30 43.60 43.60 0 0 0 155.00 0.45 1.20 1.20 0 0 0
August 15, 2025 36.50 38.85 38.85 0 0 0 160.00 0.60 1.50 1.50 0 0 0
August 15, 2025 31.85 34.20 34.20 0 0 0 165.00 0.90 1.85 1.85 0 0 0
August 15, 2025 27.00 29.65 29.65 0 0 0 170.00 1.35 2.35 2.35 0 0 0
August 15, 2025 22.65 25.45 25.45 0 1 0 175.00 1.95 3.05 3.05 0 0 0
August 15, 2025 18.80 20.75 20.75 0 1 0 180.00 2.85 3.90 3.90 0 0 0
August 15, 2025 15.05 16.95 16.95 0 1 0 185.00 4.05 5.10 5.10 0 0 1
August 15, 2025 11.55 13.60 13.55 0 1 0 190.00 5.60 6.70 6.70 0 0 1
August 15, 2025 7.15 9.50 9.50 -3.60 0 2 195.00 7.60 8.70 8.70 0 0 0
August 15, 2025 5.00 7.70 7.70 0 17 0 200.00 10.05 11.20 11.20 0 0 0
August 15, 2025 4.40 5.65 5.65 0 2 0 205.00 12.65 14.35 14.35 0 0 0
August 15, 2025 2.75 4.10 4.10 0 0 0 210.00 16.05 18.00 18.00 0 0 0
August 15, 2025 0.04 2.90 3.00 0 4 0 215.00 19.90 21.90 21.75 0 0 0
August 15, 2025 0.70 2.20 2.20 0 2 0 220.00 23.65 26.00 26.00 0 0 0
August 15, 2025 0.01 1.20 1.20 0 0 0 230.00 33.00 35.05 35.05 0 0 0
September 19, 2025 76.00 77.85 77.85 0 0 0 120.00 0.19 0.75 0.75 0 0 0
September 19, 2025 66.40 68.10 68.10 0 0 0 130.00 0.38 0.95 0.95 0 1 0
September 19, 2025 56.80 58.60 58.60 0 0 0 140.00 0.60 1.25 1.25 0 0 0
September 19, 2025 52.10 53.85 53.85 0 0 0 145.00 0.75 1.50 1.50 0 0 0
September 19, 2025 47.35 49.45 49.45 0 0 0 150.00 1.00 1.75 1.75 0 0 0
September 19, 2025 42.65 44.65 44.65 0 0 0 155.00 1.30 2.10 2.10 0 0 0
September 19, 2025 38.00 40.35 40.35 0 0 0 160.00 1.70 2.55 2.55 0 0 0
September 19, 2025 33.25 35.65 35.65 0 0 0 165.00 2.20 3.15 3.15 0 0 0
September 19, 2025 28.95 31.65 31.65 0 2 0 170.00 2.85 3.90 3.90 0 1 0
September 19, 2025 24.85 27.55 27.55 0 0 0 175.00 2.25 4.75 4.75 0 1 0
September 19, 2025 20.95 23.50 23.50 0 10 0 180.00 4.85 5.90 5.90 0 0 0
September 19, 2025 17.70 19.50 19.50 0 0 0 185.00 6.25 7.40 7.40 0 2 0
September 19, 2025 14.55 16.05 16.05 0 15 1 190.00 7.95 9.05 9.05 0 1 1
September 19, 2025 11.45 13.10 13.10 0 0 1 195.00 10.00 11.20 11.20 0 0 1
September 19, 2025 7.50 10.50 10.50 0 1 0 200.00 12.10 13.80 13.80 0 0 0
September 19, 2025 7.05 8.35 8.35 0 25 0 205.00 14.85 16.65 16.65 0 0 0
September 19, 2025 5.15 6.50 6.50 0 12 0 210.00 17.85 19.85 19.85 0 0 0
September 19, 2025 3.60 5.00 5.00 0 0 0 215.00 21.15 23.40 23.40 0 0 0
September 19, 2025 2.35 3.75 3.75 0 0 0 220.00 25.00 27.25 27.25 0 0 0
September 19, 2025 0.80 2.05 2.05 0 0 0 230.00 33.55 35.65 35.65 0 0 0
October 17, 2025 57.20 59.80 59.80 0 0 0 140.00 1.00 1.80 1.80 0 0 0
October 17, 2025 48.30 50.30 50.30 0 0 0 150.00 1.55 2.45 2.45 0 0 0
October 17, 2025 43.80 45.80 45.80 0 0 0 155.00 1.95 2.95 2.95 0 0 0
October 17, 2025 39.40 41.35 41.35 0 0 0 160.00 2.45 3.55 3.55 0 0 0
October 17, 2025 34.45 37.10 37.10 0 0 0 165.00 3.10 4.20 4.20 0 0 0
October 17, 2025 30.10 33.00 33.00 0 0 0 170.00 3.90 5.15 5.15 0 0 0
October 17, 2025 26.40 29.05 29.05 0 0 0 175.00 3.00 6.15 6.15 0 0 0
October 17, 2025 22.70 25.35 25.35 0 0 0 180.00 4.25 7.50 7.50 0 0 0
October 17, 2025 19.60 21.40 21.40 0 0 0 185.00 5.75 9.00 9.00 0 1 0
October 17, 2025 16.35 18.25 18.25 0 0 0 190.00 9.45 10.80 10.80 0 0 0
October 17, 2025 13.50 15.40 15.40 0 0 0 195.00 11.30 13.10 13.10 0 0 0
October 17, 2025 10.90 12.80 12.80 0 1 1 200.00 13.75 15.55 15.55 0 0 0
October 17, 2025 8.85 10.40 10.50 0 0 2 205.00 16.45 18.25 18.25 0 0 0
October 17, 2025 6.85 8.50 8.50 0 30 1 210.00 19.50 21.55 21.35 0 0 0
October 17, 2025 5.15 6.80 6.80 0 0 0 215.00 22.35 24.75 24.75 0 0 0
October 17, 2025 3.70 5.50 5.50 0 0 0 220.00 26.10 28.50 28.50 0 0 0
October 17, 2025 1.65 3.40 3.40 0 0 0 230.00 34.20 36.40 36.40 0 0 0
November 21, 2025 32.90 35.55 35.55 0 0 0 170.00 5.90 7.35 7.35 0 0 0
November 21, 2025 25.65 28.20 28.20 0 0 0 180.00 8.15 10.15 10.15 0 0 0
November 21, 2025 22.40 24.85 24.85 0 0 0 185.00 10.00 11.80 11.80 0 0 0
November 21, 2025 19.70 21.55 21.55 0 0 0 190.00 11.95 13.70 13.70 0 0 0
November 21, 2025 16.60 18.75 18.75 0 0 0 195.00 14.15 15.80 15.80 0 0 0
November 21, 2025 14.40 16.10 16.10 0 0 0 200.00 16.65 18.25 18.25 0 0 0
November 21, 2025 11.20 13.50 13.50 0 0 0 205.00 19.35 20.90 20.90 0 0 0
November 21, 2025 10.00 11.40 11.40 0 0 0 210.00 21.65 24.00 24.00 0 0 0
November 21, 2025 8.15 9.50 9.50 0 0 0 215.00 24.90 27.25 27.25 0 0 0
November 21, 2025 6.50 8.00 8.00 0 0 0 220.00 28.30 30.70 30.70 0 0 0
November 21, 2025 3.90 5.50 5.50 0 0 0 230.00 35.95 38.35 38.35 0 0 0
December 19, 2025 77.15 80.45 80.45 0 0 0 120.00 1.00 2.00 2.00 0 0 0
December 19, 2025 67.70 71.20 71.20 0 0 0 130.00 1.50 2.55 2.55 0 0 0
December 19, 2025 58.50 62.20 62.20 0 0 0 140.00 2.25 3.30 3.30 0 0 0
December 19, 2025 50.50 52.80 52.80 0 0 0 150.00 3.05 4.50 4.50 0 1 0
December 19, 2025 41.60 44.55 44.70 0 0 0 160.00 4.65 6.15 6.15 0 0 0
December 19, 2025 33.80 36.75 36.85 0 3 0 170.00 6.65 8.30 8.30 0 0 0
December 19, 2025 26.95 29.75 29.75 0 1 0 180.00 9.45 11.20 11.20 0 0 0
December 19, 2025 23.70 26.50 26.50 0 0 0 185.00 11.05 13.00 13.00 0 0 0
December 19, 2025 20.70 23.55 23.55 0 0 0 190.00 13.05 14.95 14.95 0 0 0
December 19, 2025 15.65 20.25 20.25 0 0 0 195.00 12.95 17.15 17.15 0 0 0
December 19, 2025 13.10 17.70 17.80 0 12 0 200.00 17.60 19.60 19.60 0 0 0
December 19, 2025 13.30 15.45 15.45 0 0 0 205.00 20.25 22.40 22.40 0 0 0
December 19, 2025 8.75 13.35 13.35 0 24 0 210.00 22.65 25.40 25.40 0 0 0
December 19, 2025 9.25 11.30 11.30 0 0 0 215.00 25.75 28.60 28.60 0 0 0
December 19, 2025 5.25 9.65 9.65 0 0 0 220.00 29.10 32.05 32.05 0 0 0
December 19, 2025 4.80 6.95 6.95 0 0 0 230.00 36.40 39.35 39.35 0 0 0
December 19, 2025 2.80 5.05 5.05 0 0 0 240.00 44.75 47.70 47.50 0 0 0
March 20, 2026 78.70 82.50 82.50 0 0 0 120.00 1.80 3.15 3.15 0 0 0
March 20, 2026 70.35 73.55 73.55 0 0 0 130.00 2.60 3.95 3.95 0 0 0
March 20, 2026 61.10 64.85 64.85 0 0 0 140.00 3.70 5.10 5.10 0 0 0
March 20, 2026 53.30 56.50 56.50 0 0 0 150.00 5.10 6.75 6.75 0 1 0
March 20, 2026 45.70 47.90 47.90 0 0 0 160.00 6.95 8.85 8.85 0 1 0
March 20, 2026 38.40 40.60 40.60 0 3 0 170.00 9.40 11.45 11.45 0 0 0
March 20, 2026 31.25 33.90 33.90 0 15 0 180.00 12.60 14.75 14.75 0 0 0
March 20, 2026 25.30 28.15 28.15 0 1 0 190.00 16.50 18.75 18.75 0 0 0
March 20, 2026 20.05 22.75 22.75 0 65 0 200.00 21.05 23.65 23.65 0 0 0
March 20, 2026 15.55 18.30 18.30 0 0 0 210.00 26.50 29.45 29.15 0 0 0
March 20, 2026 11.80 14.55 14.55 0 0 0 220.00 32.70 35.45 35.70 0 0 0
March 20, 2026 6.20 8.95 8.95 0 0 0 240.00 47.25 50.30 50.30 0 0 0
June 19, 2026 48.90 52.10 52.10 0 0 0 160.00 9.00 12.10 12.10 0 0 0
June 19, 2026 35.55 38.70 38.70 0 4 0 180.00 15.25 18.30 18.30 0 0 0
June 19, 2026 29.75 32.90 32.90 0 14 0 190.00 19.30 22.35 22.35 0 0 0
June 19, 2026 24.60 27.80 27.80 0 0 0 200.00 24.00 27.25 27.25 0 0 0
June 19, 2026 20.10 23.30 23.30 0 0 0 210.00 29.40 32.65 32.65 0 0 0
June 19, 2026 16.20 19.35 19.35 0 0 0 220.00 35.45 38.70 38.70 0 0 0
June 19, 2026 10.10 13.30 13.30 0 0 0 240.00 49.40 52.70 52.70 0 0 0