Dark

Check out our API

BZFD
BuzzFeed, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:59 PM EDT

1.19USD-0.833%(-0.01)325,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:09:30 AM EDT

1.20USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:18:30 PM EDT

1.17USD-1.681%(-0.02)3,005

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
457	5,716	368	173

BZFD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BZFD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BZFD Jan 15, 2027 Exp. - Max Pain @ $1.00

Puts

Calls

BZFD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
10.00 C	0.17	-46.88%	2	303	07-16	BZFD270115C00010000
5.50 C	0.36	-26.53%	1	151	07-24	BZFD270115C00005500
5.00 C	0.18	+20.00%	24	488	07-30	BZFD270115C00005000
4.50 C	0.25	0.00%	24	14	07-30	BZFD270115C00004500
4.00 C	0.31	-16.22%	24	1,518	07-30	BZFD270115C00004000
3.50 C	0.38	+90.00%	27	100	07-30	BZFD270115C00003500
3.00 C	0.20	-33.33%	33	1,561	07-30	BZFD270115C00003000
2.50 C	0.20	+5.26%	24	186	07-30	BZFD270115C00002500
2.00 C	0.43	+16.22%	4	574	07-30	BZFD270115C00002000
1.50 C	0.55	+83.33%	1	821	07-27	BZFD270115C00001500
1.00 C	0.55	0.00%	1	340	07-28	BZFD270115C00001000
0.50 C	0.90	0.00%	1	117	07-22	BZFD270115C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
10.00 P	9.05	+11.73%	5	5	12-18	BZFD270115P00010000
5.50 P	0	0%	0			BZFD270115P00005500
5.00 P	3.66	0%	1	1	05-12	BZFD270115P00005000
4.50 P	2.92	0%	1	1	09-23	BZFD270115P00004500
4.00 P	0	0%	0			BZFD270115P00004000
3.50 P	0	0%	0			BZFD270115P00003500
3.00 P	2.45	+2.08%	3	79	04-06	BZFD270115P00003000
2.50 P	1.48	-13.45%	1	51	05-12	BZFD270115P00002500
2.00 P	1.13	+13.00%	50	181	07-23	BZFD270115P00002000
1.50 P	0.65	0.00%	1	50	07-23	BZFD270115P00001500
1.00 P	0.28	+40.00%	1	97	07-24	BZFD270115P00001000
0.50 P	0.10	+400.00%	6	76	06-26	BZFD270115P00000500

Share