Options Chain for BUZZFEED INC CL A NEW (BZFD) - $2.09 as of 6/18/2025 9:50:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.25 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:57 PM EST |
| 1.00 | 0.85 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:57 PM EST |
| 1.50 | 0.40 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 145 | 7.93 | 0.99 | 0.10 | 0.00 | 6/16/2025 | 6/17/2025 3:59:57 PM EST |
| 2.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 807 | 1.50 | 0.67 | 1.18 | -0.02 | 6/16/2025 | 6/17/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,578 | 2.27 | 0.16 | 0.69 | -0.01 | 6/13/2025 | 6/17/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,835 | 7.34 | 0.01 | 0.09 | 0.00 | 6/12/2025 | 6/17/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 431 | 7.78 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 6/17/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 974 | 8.67 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 721 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/17/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/17/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/17/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/17/2025 3:59:57 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/17/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 35 | 3.70 | -0.01 | 0.10 | 0.00 | 5/9/2025 | 6/17/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,391 | 1.90 | -0.33 | 1.18 | -0.02 | 6/13/2025 | 6/17/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 255 | 2.10 | -0.84 | 0.69 | -0.01 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 3.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 624 | 6.54 | -0.99 | 0.09 | 0.00 | 6/10/2025 | 6/17/2025 3:59:57 PM EST |
| 3.50 | 1.35 | 1.50 | % | 0 | 0 | 7.65 | -1.00 | 0.01 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 4.00 | 1.85 | 2.00 | 1.78 | 0.00 | 0.00% | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:57 PM EST |
| 4.50 | 2.35 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:57 PM EST |
| 5.00 | 2.85 | 3.00 | 2.76 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:57 PM EST |
| 5.50 | 3.30 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:57 PM EST |
| 6.00 | 3.80 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 6/17/2025 3:59:57 PM EST |
| 7.00 | 4.80 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 8.00 | 5.80 | 6.10 | % | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 10.00 | 7.80 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST |