Options Chain for BUZZFEED INC CL A NEW (BZFD) - $2.00 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 2.05 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 1.00 | 1.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 3 | 2.42 | 0.98 | 0.05 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 1.50 | 0.60 | 0.70 | 0.48 | 0.00 | 0.00% | 0 | 128 | 1.08 | 0.86 | 0.29 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 2.00 | 0.15 | 0.40 | 0.37 | +0.13 | +54.17% | 1,250 | 108 | 0.83 | 0.61 | 0.50 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 2.50 | 0.10 | 0.25 | 0.20 | +0.01 | +5.27% | 422 | 2,027 | 1.08 | 0.39 | 0.49 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 976 | 1.34 | 0.23 | 0.38 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 423 | 1.62 | 0.13 | 0.26 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 994 | 2.04 | 0.06 | 0.16 | 0.00 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 399 | 2.02 | 0.03 | 0.10 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 721 | 2.17 | 0.02 | 0.06 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 2.31 | 0.01 | 0.03 | 0.00 | 1/22/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 241 | 3.76 | 0.00 | 0.02 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 103 | 3.98 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 126 | 4.17 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 16 | 4.47 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 46 | 5.20 | -0.02 | 0.05 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 31 | 1.50 | -0.14 | 0.29 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 2.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2,581 | 1.10 | -0.39 | 0.50 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 2.50 | 0.55 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 254 | 1.09 | -0.61 | 0.49 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 3.00 | 1.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 813 | 1.27 | -0.77 | 0.38 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 3.50 | 1.25 | 1.70 | % | 0 | 0 | 2.17 | -0.87 | 0.26 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 1.85 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 20 | 3.47 | -0.94 | 0.16 | 0.00 | 3/17/2025 | 5/5/2025 3:59:59 PM EST |
| 4.50 | 2.35 | 2.95 | % | 0 | 0 | 3.51 | -0.97 | 0.10 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 2.85 | 3.50 | 3.36 | 0.00 | 0.00% | 0 | 9 | 3.86 | -0.98 | 0.06 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 5.50 | 3.40 | 4.00 | % | 0 | 0 | 4.02 | -0.99 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 3.80 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 0 | 4.86 | -1.00 | 0.02 | 0.00 | 1/15/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 4.80 | 5.80 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 5.80 | 6.80 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 7.80 | 8.80 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |