Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.73 as of 4/18/2025 10:00:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.10 | 1.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 1.00 | 0.70 | 0.85 | % | 0 | 0 | 2.47 | 0.97 | 0.11 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 1.50 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.74 | 0.60 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 2.00 | 0.10 | 0.20 | 0.11 | -0.03 | -21.43% | 6 | 123 | 1.23 | 0.40 | 0.69 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 141 | 1.53 | 0.17 | 0.45 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 229 | 1.92 | 0.07 | 0.23 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.20 | % | 0 | 0 | 2.22 | 0.02 | 0.10 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 2.47 | 0.01 | 0.04 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 399 | 2.89 | -0.03 | 0.11 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.41 | -0.26 | 0.60 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 2.00 | 0.30 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.73 | -0.60 | 0.69 | 0.00 | 3/31/2025 | 4/17/2025 3:59:52 PM EST |
| 2.50 | 0.75 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 4 | 1.51 | -0.83 | 0.45 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 3.00 | 1.20 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 27 | 1.90 | -0.93 | 0.23 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 3.50 | 1.70 | 2.25 | % | 0 | 0 | 3.65 | -0.98 | 0.10 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 4.00 | 2.15 | 2.75 | % | 0 | 0 | 3.92 | -0.99 | 0.04 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 5.00 | 3.20 | 3.90 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST |