NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
4,529.36 2.20 ▲0.05 ▲


 4,527.16

NASDAQ-100
 05/22/2015
4:00 PM Close
Time

Name Symbol 05/22/2015
Last Sale
After Hours
Last Sale
After Hours
%Change
After Hours Time

LINTA

29.92 29.9200 0 10/6/2014 4:30:39 PM
Activision Blizzard, Inc

ATVI

25.49 25.5868 0.38% 5/22/2015 4:10:56 PM
Adobe Systems Incorporated

ADBE

80.04 80.2345 0.24% 5/22/2015 4:49:59 PM
Akamai Technologies, Inc.

AKAM

77.66 77.6820 0.03% 5/22/2015 4:49:59 PM
Alexion Pharmaceuticals, Inc.

ALXN

171.94 171.0830 0.50% 5/22/2015 4:49:59 PM
Altera Corporation

ALTR

47.37 47.3600 0.02% 5/22/2015 5:02:04 PM
Amazon.com, Inc.

AMZN

427.63 427.2500 0.09% 5/22/2015 6:18:40 PM
Amgen Inc.

AMGN

163.58 164.9900 0.86% 5/22/2015 6:11:32 PM
Analog Devices, Inc.

ADI

67.095 66.9640 0.20% 5/22/2015 4:50:00 PM
Apple Inc.

AAPL

132.54 132.8000 0.20% 5/22/2015 6:28:31 PM
Applied Materials, Inc.

AMAT

20.14 20.1400 0 5/22/2015 5:23:09 PM
Autodesk, Inc.

ADSK

56.39 56.9550 1.00% 5/22/2015 4:49:59 PM
Automatic Data Processing, Inc.

ADP

86.82 87.0494 0.26% 5/22/2015 4:50:00 PM
Avago Technologies Limited

AVGO

132.64 133.1000 0.35% 5/22/2015 6:11:56 PM
Baidu, Inc.

BIDU

203.8 203.5000 0.15% 5/22/2015 6:25:08 PM
Bed Bath & Beyond Inc.

BBBY

71.76 71.8670 0.15% 5/22/2015 4:50:00 PM
Biogen Inc.

BIIB

398.68 398.6800 0 5/22/2015 4:25:13 PM
Broadcom Corporation

BRCM

47.255 47.2550 0 5/22/2015 4:25:13 PM
C.H. Robinson Worldwide, Inc.

CHRW

64.03 63.0700 1.50% 5/22/2015 6:22:36 PM
CA Inc.

CA

31.33 31.4043 0.24% 5/22/2015 4:49:59 PM
Catamaran Corporation

CTRX

60.24 60.2700 0.05% 5/22/2015 4:26:49 PM
Celgene Corporation

CELG

116.09 116.0500 0.03% 5/22/2015 5:30:50 PM
Cerner Corporation

CERN

68.33 68.3300 0 5/22/2015 4:25:13 PM
Charter Communications, Inc.

CHTR

175.33 176.8805 0.88% 5/22/2015 4:10:57 PM
Check Point Software Technologies Ltd.

CHKP

87.22 87.2604 0.05% 5/22/2015 4:10:57 PM
Cisco Systems, Inc.

CSCO

29.26 29.2600 0 5/22/2015 6:04:06 PM
Citrix Systems, Inc.

CTXS

65.61 65.6100 0 5/22/2015 4:54:46 PM
Cognizant Technology Solutions Corporation

CTSH

64.81 64.9400 0.20% 5/22/2015 4:44:02 PM
Comcast Corporation

CMCSA

57.87 57.8700 0 5/22/2015 4:54:46 PM
Costco Wholesale Corporation

COST

143.68 143.9800 0.21% 5/22/2015 6:28:44 PM
DIRECTV

DTV

91.57 91.7018 0.14% 5/22/2015 4:50:00 PM
Discovery Communications, Inc.

DISCA

33.15 33.1765 0.08% 5/22/2015 4:50:00 PM
DISH Network Corporation

DISH

69.15 69.2800 0.19% 5/22/2015 4:29:37 PM
Dollar Tree, Inc.

DLTR

77.18 77.2866 0.14% 5/22/2015 4:49:59 PM
eBay Inc.

EBAY

59.72 59.7300 0.02% 5/22/2015 6:23:47 PM
Equinix, Inc.

EQIX

268 266.9236 0.40% 5/22/2015 4:50:00 PM
Expedia, Inc.

EXPE

113 113.0000 0 5/22/2015 5:25:57 PM
Expeditors International of Washington, Inc.

EXPD

46.81 46.8597 0.11% 5/22/2015 4:50:00 PM
Express Scripts Holding Company

ESRX

90.44 90.7500 0.34% 5/22/2015 5:34:13 PM
F5 Networks, Inc.

FFIV

126.77 126.7700 0 5/22/2015 4:25:13 PM
Facebook, Inc.

FB

80.54 80.5800 0.05% 5/22/2015 6:28:53 PM
Fastenal Company

FAST

42.4 42.4000 0 5/22/2015 4:25:13 PM
Fiserv, Inc.

FISV

80.57 80.5700 0 5/22/2015 4:25:13 PM
Garmin Ltd.

GRMN

45.95 45.9281 0.05% 5/22/2015 4:50:00 PM
Gilead Sciences, Inc.

GILD

111.71 111.7000 0.01% 5/22/2015 6:15:36 PM
Google Inc.

GOOG

540.11 540.2000 0.02% 5/22/2015 6:20:22 PM
Henry Schein, Inc.

HSIC

142.05 142.1815 0.09% 5/22/2015 4:49:59 PM
Illumina, Inc.

ILMN

205 205.8100 0.40% 5/22/2015 5:28:20 PM
Intel Corporation

INTC

33.45 33.4500 0 5/22/2015 6:04:05 PM
Intuit Inc.

INTU

106.76 106.7600 0 5/22/2015 4:54:46 PM
Intuitive Surgical, Inc.

ISRG

495.27 495.5464 0.06% 5/22/2015 4:49:59 PM
Keurig Green Mountain, Inc.

GMCR

90.76 90.7800 0.02% 5/22/2015 4:30:49 PM
KLA-Tencor Corporation

KLAC

59.115 59.2789 0.28% 5/22/2015 4:49:59 PM
Kraft Foods Group, Inc.

KRFT

85 85.0000 0 5/22/2015 4:25:14 PM
Liberty Global plc

LBTYA

57.44 57.4343 0.01% 5/22/2015 4:10:55 PM
Liberty Media Corporation

LMCA

38.05 38.0500 0 5/22/2015 4:10:12 PM
Linear Technology Corporation

LLTC

47.06 47.0600 0 5/22/2015 4:25:14 PM
Marriott International

MAR

80.15 80.2400 0.11% 5/22/2015 4:27:48 PM
Mattel, Inc.

MAT

26.34 26.3286 0.04% 5/22/2015 4:50:00 PM
Maxim Integrated Products, Inc.

MXIM

34.395 34.4176 0.07% 5/22/2015 4:10:55 PM
Micron Technology, Inc.

MU

27.33 27.2700 0.22% 5/22/2015 6:28:18 PM
Microsoft Corporation

MSFT

46.9 46.9000 0 5/22/2015 6:22:09 PM
Mondelez International, Inc.

MDLZ

40.17 40.2355 0.16% 5/22/2015 4:50:00 PM
Monster Beverage Corporation

MNST

129.41 129.0100 0.31% 5/22/2015 6:15:21 PM
Mylan N.V.

MYL

69.66 70.3230 0.95% 5/22/2015 5:50:38 PM
NetApp, Inc.

NTAP

33.14 33.1000 0.12% 5/22/2015 5:05:06 PM
Netflix, Inc.

NFLX

621.87 621.5100 0.06% 5/22/2015 6:15:10 PM
NVIDIA Corporation

NVDA

20.86 20.8600 0 5/22/2015 4:25:14 PM
NXP Semiconductors N.V.

NXPI

107.175 107.0900 0.08% 5/22/2015 6:00:52 PM
O'Reilly Automotive, Inc.

ORLY

224.4 224.7684 0.16% 5/22/2015 4:49:59 PM
PACCAR Inc.

PCAR

65.765 65.7650 0 5/22/2015 4:25:14 PM
Paychex, Inc.

PAYX

49.86 49.9941 0.27% 5/22/2015 4:50:00 PM
QUALCOMM Incorporated

QCOM

69.51 69.7294 0.32% 5/22/2015 4:49:59 PM
Regeneron Pharmaceuticals, Inc.

REGN

513.88 513.7500 0.03% 5/22/2015 6:28:40 PM
Ross Stores, Inc.

ROST

97.03 97.1000 0.07% 5/22/2015 5:17:46 PM
SanDisk Corporation

SNDK

67.08 67.0800 0 5/22/2015 4:25:14 PM
SBA Communications Corporation

SBAC

113.4 113.4000 0 5/22/2015 4:10:12 PM
Seagate Technology.

STX

55.79 55.6500 0.25% 5/22/2015 4:29:18 PM
Sigma-Aldrich Corporation

SIAL

139.08 139.0800 0 5/22/2015 4:25:13 PM
Sirius XM Holdings Inc.

SIRI

3.91 3.9000 0.26% 5/22/2015 6:08:14 PM
Staples, Inc.

SPLS

16.2 16.2424 0.26% 5/22/2015 4:49:59 PM
Starbucks Corporation

SBUX

51.48 51.4800 0 5/22/2015 6:04:06 PM
Stericycle, Inc.

SRCL

138.24 138.2400 0 5/22/2015 4:25:14 PM
Symantec Corporation

SYMC

24.865 24.8650 0 5/22/2015 4:25:14 PM
Tesla Motors, Inc.

TSLA

247.73 247.4000 0.13% 5/22/2015 6:23:07 PM
Texas Instruments Incorporated

TXN

55.365 55.3200 0.08% 5/22/2015 5:16:05 PM
The Priceline Group Inc.

PCLN

1208.5 1207.0000 0.12% 5/22/2015 5:14:59 PM
Tractor Supply Company

TSCO

90.52 90.6801 0.18% 5/22/2015 4:50:00 PM
TripAdvisor, Inc.

TRIP

80.27 80.3600 0.11% 5/22/2015 5:34:41 PM
Twenty-First Century Fox, Inc.

FOXA

34.25 34.1700 0.23% 5/22/2015 5:37:26 PM
Verisk Analytics, Inc.

VRSK

73.445 73.4800 0.05% 5/22/2015 4:07:26 PM
Vertex Pharmaceuticals Incorporated

VRTX

125.08 125.1599 0.06% 5/22/2015 4:49:59 PM
Viacom Inc.

VIAB

66.8 66.9393 0.21% 5/22/2015 4:49:59 PM
VimpelCom Ltd.

VIP

6.24 6.2400 0 5/22/2015 4:00:05 PM
Vodafone Group Plc

VOD

39.21 39.2100 0 5/22/2015 6:04:06 PM
Western Digital Corporation

WDC

95.23 95.2300 0 5/22/2015 6:04:06 PM
Whole Foods Market, Inc.

WFM

42.3 42.3100 0.02% 5/22/2015 6:09:43 PM
Wynn Resorts, Limited

WYNN

106.54 106.5400 0 5/22/2015 4:26:35 PM
Xilinx, Inc.

XLNX

46.94 46.9300 0.02% 5/22/2015 4:35:27 PM
Yahoo! Inc.

YHOO

43.485 43.4700 0.03% 5/22/2015 5:46:46 PM

The Nasdaq-100 Pre-Market Indicator and the Nasdaq-100 After Hours Indicator are based on the same calculation used by the Nasdaq-100 Index during regular market hours - with key differences:

  • The Pre-Market Indicator is calculated based on last sale of Nasdaq-100 securities during pre-market trading, 4:00 to 9:30 a.m. ET. And if a Nasdaq-100 security does not trade in the pre-market, the calculation uses last sale from the previous day's 4 p.m. closing price.
  • The After Hours Indicator is calculated based on last sale of Nasdaq-100 securities during after hours trading, 4:00 to 6:30 p.m. ET. And if a Nasdaq-100 security does not trade in the after hours market, the calculation uses last sale price from that day's 4 p.m. closing.
  • Both indicators use unique editing logic that filters any bad trades from the calculation. The result? A more accurate reading of market trends.
  • The "Last Sale" reflected on the NASDAQ-100 Pre-Market IndicatorSM page is the NASDAQ Official Close Price (NOCP).

Tracking over several months has shown that the Nasdaq-100 Pre-Market Indicator and After Hours Indicator are on target as gauges of market sentiment leading up to the 9:30 a.m. open and in after hours trading. The Nasdaq-100 Indicators are a meaningful tool for investors and the financial news media who want to get a sense of the market during extended trading hours.

  • Pre-Market data is provided by ILX on a real-time basis
  • After Hours Market data is provided by ILX on a 15 minute delayed basis.
  • Pre-Market information will be posted for the pre-market (4:00-9:30 a.m. ET) on nasdaq.com from 4:15 a.m. to 7:30 a.m. ET of the following day.
  • After Hours Market information will be posted for the after hours market (4:00-6:30 p.m. ET) on nasdaq.com from 4:15 p.m. to 3:30 p.m. ET of the following day.