Cboe Global Markets

BZFD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BUZZFEED INC (bzfd)

2025-06-24 11:45:01 ET (Delayed)
Bid: 
2.08
Ask: 
2.1
Vol: 
103,584
Last: 
2.1
Change: 
+0.07 (+3.4483%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 5
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZFD 1.000
0
+0
1
1.15
0
0
0.9973
0.0331
0
BZFD 2.000
0.23
+0.005
0.2
0.3
51
1
0.6081
0.771
154
BZFD 3.000
0.1
+0
0
0.05
0
1.03
0.1023
0.3231
1080
BZFD 4.000
0.1
+0
0
0.5
0
3.08
0.0161
0.0665
2
BZFD 5.000
0
+0
0
0.5
0
3.57
0.0031
0.0144
0
Fri Jul 18 2025
Strike
BZFD 1.000
BZFD 2.000
BZFD 3.000
BZFD 4.000
BZFD 5.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZFD 1.000
0
+0
0
0.05
0
1.99
-0.0134
0.0456
0
BZFD 2.000
0.16
+0.01
0
0.2
1
0.64
-0.3881
0.7566
10
BZFD 3.000
1.01
+0
0.9
1
0
1.06
-0.8878
0.3209
114
BZFD 4.000
1.65
+0
1.85
2
0
1.22
-0.9734
0.0664
2
BZFD 5.000
2.76
+0
2.85
3
0
1.63
-0.9869
0.0162
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.