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)

2025-06-13 15:59:54 ET (Delayed)
Bid: 
2.09
Ask: 
2.15
Vol: 
358,166
Last: 
2.05
Change: 
-0.16 (+-7.619%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZFD 1.000
1.45
+0
0.9
1.65
0
6.89
0.9999
0.0007
8
BZFD 1.500
0.9
+0
0.55
0.65
0
0
0.9949
0.0513
145
BZFD 2.000
0.2
-0.1
0.15
0.25
63
1.18
0.6971
1.3433
829
BZFD 2.500
0.05
-0.025
0
0.1
26
1.42
0.1436
0.729
3578
BZFD 3.000
0.1
+0
0
0.25
0
3.1
0.0228
0.1519
1835
BZFD 3.500
0.08
+0
0
0.4
0
4.54
0.004
0.0303
431
Fri Jun 20 2025
Strike
BZFD 1.000
BZFD 1.500
BZFD 2.000
BZFD 2.500
BZFD 3.000
BZFD 3.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BZFD 1.000
0.03
+0
0
0.05
0
3.76
-0.0001
0.0009
46
BZFD 1.500
0.15
+0
0
0.05
0
1.99
-0.0051
0.0505
35
BZFD 2.000
0.06
+0.01
0
0.1
10
0.85
-0.3024
1.3438
2391
BZFD 2.500
0.4
+0
0
0.45
0
0
-0.8566
0.7313
256
BZFD 3.000
0.85
+0
0.85
0.95
0
1.64
-0.9779
0.1527
760
BZFD 3.500
0
+0
1.05
1.45
0
0
-0.9966
0.0287
0
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.