NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
4,410.83 1.44 ▲0.03 ▲


 4,409.39

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

Name Symbol 05/05/2015
Last Sale
After Hours
Last Sale
After Hours
%Change
After Hours Time
Yahoo! Inc.

YHOO

41.3 41.3000 0 5/5/2015 6:24:17 PM
Xilinx, Inc.

XLNX

43.545 43.5398 0.01% 5/5/2015 4:57:00 PM
Wynn Resorts, Limited

WYNN

116.44 114.8500 1.37% 5/5/2015 5:20:40 PM
Whole Foods Market, Inc.

WFM

47.53 47.5500 0.04% 5/5/2015 5:49:46 PM
Western Digital Corporation

WDC

96.79 96.7784 0.01% 5/5/2015 4:57:00 PM
Vodafone Group Plc

VOD

34.75 34.7500 0 5/5/2015 5:16:53 PM
VimpelCom Ltd.

VIP

5.34 5.3400 0 5/5/2015 4:37:20 PM
Viacom Inc.

VIAB

68.88 68.8717 0.01% 5/5/2015 4:57:00 PM
Vertex Pharmaceuticals Incorporated

VRTX

122.15 122.1500 0 5/5/2015 5:34:24 PM
Verisk Analytics, Inc.

VRSK

74.51 74.5100 0 5/5/2015 4:37:20 PM
Twenty-First Century Fox, Inc.

FOXA

33.92 33.9159 0.01% 5/5/2015 4:57:00 PM
TripAdvisor, Inc.

TRIP

77.72 77.7107 0.01% 5/5/2015 4:57:00 PM
Tractor Supply Company

TSCO

85.89 85.8797 0.01% 5/5/2015 4:57:01 PM
The Priceline Group Inc.

PCLN

1263.32 1263.1684 0.01% 5/5/2015 4:57:00 PM
Texas Instruments Incorporated

TXN

54.01 54.0035 0.01% 5/5/2015 4:57:01 PM
Tesla Motors, Inc.

TSLA

232.95 233.0500 0.04% 5/5/2015 6:26:37 PM
Symantec Corporation

SYMC

24.895 24.8920 0.01% 5/5/2015 4:57:00 PM
Stericycle, Inc.

SRCL

132.76 132.7441 0.01% 5/5/2015 4:57:00 PM
Starbucks Corporation

SBUX

49.405 49.5100 0.21% 5/5/2015 5:57:29 PM
Staples, Inc.

SPLS

16.57 16.5680 0.01% 5/5/2015 4:57:00 PM
Sirius XM Holdings Inc.

SIRI

3.84 3.8400 0 5/5/2015 5:48:08 PM
Sigma-Aldrich Corporation

SIAL

138.72 138.7034 0.01% 5/5/2015 4:57:00 PM
Seagate Technology.

STX

57.7 57.7000 0 5/5/2015 5:34:25 PM
SBA Communications Corporation

SBAC

114.24 114.2400 0 5/5/2015 4:37:22 PM
SanDisk Corporation

SNDK

66.97 66.9700 0 5/5/2015 6:08:19 PM
Ross Stores, Inc.

ROST

100.54 100.5400 0 5/5/2015 6:12:15 PM
Regeneron Pharmaceuticals, Inc.

REGN

465.5 467.0000 0.32% 5/5/2015 5:00:08 PM
QUALCOMM Incorporated

QCOM

68.37 68.0100 0.53% 5/5/2015 6:09:35 PM
Paychex, Inc.

PAYX

49.09 49.0841 0.01% 5/5/2015 4:57:00 PM
PACCAR Inc.

PCAR

65.13 65.1222 0.01% 5/5/2015 4:57:00 PM
O'Reilly Automotive, Inc.

ORLY

219.52 219.4937 0.01% 5/5/2015 4:57:00 PM
NXP Semiconductors N.V.

NXPI

97.44 97.5000 0.06% 5/5/2015 6:05:58 PM
NVIDIA Corporation

NVDA

22.03 22.0274 0.01% 5/5/2015 4:57:01 PM
Netflix, Inc.

NFLX

565.55 566.5000 0.17% 5/5/2015 6:28:22 PM
NetApp, Inc.

NTAP

35.91 35.9057 0.01% 5/5/2015 4:57:00 PM
Mylan N.V.

MYL

72.89 72.6000 0.40% 5/5/2015 6:06:24 PM
Monster Beverage Corporation

MNST

140.625 140.6081 0.01% 5/5/2015 4:57:00 PM
Mondelez International, Inc.

MDLZ

38.32 38.3200 0 5/5/2015 5:34:24 PM
Microsoft Corporation

MSFT

47.6 47.6500 0.11% 5/5/2015 6:03:09 PM
Micron Technology, Inc.

MU

28.04 28.1300 0.32% 5/5/2015 6:28:49 PM
Maxim Integrated Products, Inc.

MXIM

32.28 32.2800 0 5/5/2015 4:25:51 PM
Mattel, Inc.

MAT

27.62 27.6167 0.01% 5/5/2015 4:57:00 PM
Marriott International

MAR

78.21 78.2006 0.01% 5/5/2015 4:57:01 PM
Linear Technology Corporation

LLTC

45.71 45.7045 0.01% 5/5/2015 4:57:01 PM
Liberty Media Corporation

LMCA

38.33 38.3300 0 5/5/2015 4:37:20 PM
Liberty Global plc

LBTYA

52.21 52.2100 0 5/5/2015 5:13:08 PM
Kraft Foods Group, Inc.

KRFT

84.355 84.3449 0.01% 5/5/2015 4:57:00 PM
KLA-Tencor Corporation

KLAC

58.49 58.4830 0.01% 5/5/2015 4:57:00 PM
Keurig Green Mountain, Inc.

GMCR

110 110.0000 0 5/5/2015 6:26:43 PM
Intuitive Surgical, Inc.

ISRG

492.96 492.9008 0.01% 5/5/2015 4:57:00 PM
Intuit Inc.

INTU

100.01 99.9980 0.01% 5/5/2015 4:57:00 PM
Intel Corporation

INTC

32.64 32.7000 0.18% 5/5/2015 6:26:01 PM
Illumina, Inc.

ILMN

187.04 187.0400 0 5/5/2015 4:37:20 PM
Henry Schein, Inc.

HSIC

138.33 138.3134 0.01% 5/5/2015 4:57:01 PM
Google Inc.

GOOG

530.8 531.4000 0.11% 5/5/2015 6:14:45 PM
Gilead Sciences, Inc.

GILD

102.99 103.0400 0.05% 5/5/2015 6:28:39 PM
Garmin Ltd.

GRMN

45.285 45.2796 0.01% 5/5/2015 4:57:00 PM
Fiserv, Inc.

FISV

77.48 77.4707 0.01% 5/5/2015 4:57:00 PM
Fastenal Company

FAST

41.64 41.6350 0.01% 5/5/2015 4:57:00 PM
Facebook, Inc.

FB

77.56 77.6300 0.09% 5/5/2015 6:24:56 PM
F5 Networks, Inc.

FFIV

121.96 121.9454 0.01% 5/5/2015 4:57:01 PM
Express Scripts Holding Company

ESRX

84.61 84.5610 0.06% 5/5/2015 5:13:28 PM
Expeditors International of Washington, Inc.

EXPD

46.705 46.6994 0.01% 5/5/2015 4:57:00 PM
Expedia, Inc.

EXPE

98.77 98.7581 0.01% 5/5/2015 4:57:01 PM
Equinix, Inc.

EQIX

257.18 257.1491 0.01% 5/5/2015 4:57:00 PM
eBay Inc.

EBAY

57.935 57.9350 0 5/5/2015 5:34:24 PM
Dollar Tree, Inc.

DLTR

76.34 76.3308 0.01% 5/5/2015 4:57:00 PM
DISH Network Corporation

DISH

67.125 67.1250 0 5/5/2015 4:37:16 PM
Discovery Communications, Inc.

DISCA

32.59 32.5861 0.01% 5/5/2015 4:57:00 PM
DIRECTV

DTV

88.88 88.8693 0.01% 5/5/2015 4:57:00 PM
Costco Wholesale Corporation

COST

144.5 144.6400 0.10% 5/5/2015 6:16:41 PM
Comcast Corporation

CMCSA

57.98 57.9600 0.03% 5/5/2015 5:52:59 PM
Cognizant Technology Solutions Corporation

CTSH

61 60.9927 0.01% 5/5/2015 4:57:00 PM
Citrix Systems, Inc.

CTXS

66.27 66.2700 0 5/5/2015 5:34:24 PM
Cisco Systems, Inc.

CSCO

28.89 28.8800 0.03% 5/5/2015 6:27:43 PM
Check Point Software Technologies Ltd.

CHKP

84.105 83.5700 0.64% 5/5/2015 5:22:47 PM
Charter Communications, Inc.

CHTR

185.7 185.7000 0 5/5/2015 4:37:24 PM
Cerner Corporation

CERN

72.08 72.0714 0.01% 5/5/2015 4:57:00 PM
Celgene Corporation

CELG

107.54 108.0000 0.43% 5/5/2015 6:18:04 PM
Catamaran Corporation

CTRX

59.6 59.6000 0 5/5/2015 4:37:24 PM
CA Inc.

CA

31.405 31.4050 0 5/5/2015 6:12:15 PM
C.H. Robinson Worldwide, Inc.

CHRW

63.99 63.9823 0.01% 5/5/2015 4:57:01 PM
Broadcom Corporation

BRCM

44.9 44.8946 0.01% 5/5/2015 4:57:00 PM
Biogen Inc.

BIIB

385.8 385.8010 0.00% 5/5/2015 5:43:46 PM
Bed Bath & Beyond Inc.

BBBY

71.06 71.0515 0.01% 5/5/2015 4:57:00 PM
Baidu, Inc.

BIDU

194.74 194.5500 0.10% 5/5/2015 6:19:25 PM
Avago Technologies Limited

AVGO

116.785 116.7700 0.01% 5/5/2015 5:41:18 PM
Automatic Data Processing, Inc.

ADP

85.61 85.5997 0.01% 5/5/2015 4:57:00 PM
Autodesk, Inc.

ADSK

56.74 56.7332 0.01% 5/5/2015 4:57:00 PM
Applied Materials, Inc.

AMAT

19.36 19.3577 0.01% 5/5/2015 4:57:00 PM
Apple Inc.

AAPL

125.8 125.8500 0.04% 5/5/2015 6:28:42 PM
Analog Devices, Inc.

ADI

61.765 61.7576 0.01% 5/5/2015 4:57:00 PM
Amgen Inc.

AMGN

159.44 159.4400 0 5/5/2015 5:34:24 PM
Amazon.com, Inc.

AMZN

421.19 422.4900 0.31% 5/5/2015 6:04:45 PM
Altera Corporation

ALTR

44.61 44.4600 0.34% 5/5/2015 6:21:44 PM
Alexion Pharmaceuticals, Inc.

ALXN

168.55 168.5298 0.01% 5/5/2015 4:57:01 PM
Akamai Technologies, Inc.

AKAM

75.36 75.3510 0.01% 5/5/2015 4:57:01 PM
Adobe Systems Incorporated

ADBE

75 75.0000 0 5/5/2015 5:53:23 PM
Activision Blizzard, Inc

ATVI

22.71 23.0590 1.54% 5/5/2015 6:15:01 PM

LINTA

29.92 29.9200 0 10/6/2014 4:30:39 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.