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 |