[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BZFD":3,"homepage-market-summary":31,"stock-options-BZFD":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BZFD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BuzzFeed, Inc. Class A Common Stock","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","BuzzFeed Inc is a digital media company across pop culture, entertainment, shopping, food, and news, its brands drive conversation and inspire what audiences watch, read, and buy now and into the future. Its iconic, globally-loved brands include BuzzFeed, HuffPost, and Tasty. The company generates revenue from advertising, content, commerce, and other sources.","507","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.11,1.13,1.14,1.08,1.12,-0.01,-0.89,113399.193134,1419,1.1064,2.21,0.54000002,1173915.0660984144,34.1,1403,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,114,118,123,128,133,138,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":17,"price":117,"is_up":40},"Consumer Cycl","XLY",110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":201,"updated_at":308,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.9,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,187,1.25,[184,185,189,193,197],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",77,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",105,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",168,"270319",[202,223,244,267,281,294],{"strike":203,"call":204,"put":215,"callItm":40,"putItm":14,"isAtm":40},0.5,{"contract_symbol":205,"symbol":205,"bid":151,"ask":206,"last":207,"change":180,"changePercent":9,"volume":180,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":40},"BZFD  261016C00000500",0.8,0.67,3,3.0915,0.947373,0.159838,-0.002577,0.000234,0.000162,{"contract_symbol":216,"symbol":216,"bid":180,"ask":126,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"BZFD  261016P00000500",5.1429,-0.097591,0.154197,-0.006879,0.000375,-0.000074,{"strike":47,"call":224,"put":234,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":225,"symbol":225,"bid":180,"ask":226,"last":227,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":40},"BZFD  261016C00001000",0.3,0.2,1.2735,0.706479,1.243401,-0.003401,0.000748,0.000236,{"contract_symbol":235,"symbol":235,"bid":180,"ask":203,"last":236,"change":180,"changePercent":9,"volume":180,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"BZFD  261016P00001000",0.05,94,2.7102,-0.322038,0.608578,-0.00754,0.000779,-0.000202,{"strike":245,"call":246,"put":256,"callItm":14,"putItm":40,"isAtm":40},1.5,{"contract_symbol":247,"symbol":247,"bid":180,"ask":248,"last":236,"change":180,"changePercent":9,"volume":180,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":14},"BZFD  261016C00001500",0.75,66,2.3035,0.329294,0.722571,-0.006467,0.000787,0.000107,{"contract_symbol":257,"symbol":257,"bid":258,"ask":206,"last":259,"change":180,"changePercent":9,"volume":180,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":40},"BZFD  261016P00001500",0.1,0.47,8,0.4212,-0.999846,0.006475,-0.000002,0.000001,-0.000575,{"strike":268,"call":269,"put":276,"callItm":14,"putItm":40,"isAtm":40},2,{"contract_symbol":270,"symbol":270,"bid":180,"ask":248,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":250,"implied_volatility":250,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"BZFD  261016C00002000",0.140172,0.444846,-0.003981,0.000484,0.000048,{"contract_symbol":277,"symbol":277,"bid":278,"ask":182,"last":47,"change":180,"changePercent":9,"volume":180,"openInterest":268,"open_interest":268,"iv":261,"implied_volatility":261,"delta":279,"gamma":180,"theta":180,"vega":180,"rho":280,"in_the_money":40},"BZFD  261016P00002000",0.55,-1,-0.000767,{"strike":208,"call":282,"put":289,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":283,"symbol":283,"bid":180,"ask":258,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":250,"implied_volatility":250,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"BZFD  261016C00003000",0.023947,0.112572,-0.001008,0.000123,0.000009,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":261,"implied_volatility":261,"delta":279,"gamma":180,"theta":180,"vega":180,"rho":293,"in_the_money":40},"BZFD  261016P00003000",1.55,2.25,-0.001151,{"strike":295,"call":296,"put":303,"callItm":14,"putItm":40,"isAtm":14},4,{"contract_symbol":297,"symbol":297,"bid":180,"ask":121,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":250,"implied_volatility":250,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"BZFD  261016C00004000",0.004449,0.026017,-0.000233,0.000028,0.000002,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":261,"implied_volatility":261,"delta":279,"gamma":180,"theta":180,"vega":180,"rho":307,"in_the_money":40},"BZFD  261016P00004000",2.4,3.4,-0.001534,"2026-10-02T22:58:07.204323+00:00"]