NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
4,379.15 0.60 ▼0.01 ▼


 4,379.75

NASDAQ-100
 05/06/2015
4:00 PM Close
Time

Name Symbol 05/06/2015
Last Sale
After Hours
Last Sale
After Hours
%Change
After Hours Time
The Priceline Group Inc.

PCLN

1264.15 1267.5000 0.27% 5/6/2015 6:26:06 PM
Netflix, Inc.

NFLX

560.54 559.7800 0.14% 5/6/2015 6:27:27 PM
Google Inc.

GOOG

524.22 524.5600 0.06% 5/6/2015 5:25:20 PM
Intuitive Surgical, Inc.

ISRG

488.92 488.7100 0.04% 5/6/2015 5:04:11 PM
Regeneron Pharmaceuticals, Inc.

REGN

470.01 469.0000 0.21% 5/6/2015 6:00:00 PM
Amazon.com, Inc.

AMZN

419.1 419.1900 0.02% 5/6/2015 6:23:17 PM
Biogen Inc.

BIIB

383.56 384.0800 0.14% 5/6/2015 5:26:29 PM
Equinix, Inc.

EQIX

258.28 258.2800 0 5/6/2015 5:04:14 PM
Tesla Motors, Inc.

TSLA

230.43 235.6000 2.24% 5/6/2015 6:28:51 PM
O'Reilly Automotive, Inc.

ORLY

217.38 217.3800 0 5/6/2015 5:04:14 PM
Baidu, Inc.

BIDU

190.05 190.2200 0.09% 5/6/2015 6:11:52 PM
Illumina, Inc.

ILMN

188.55 188.5000 0.03% 5/6/2015 6:24:57 PM
Charter Communications, Inc.

CHTR

183.91 183.9100 0 5/6/2015 5:04:13 PM
Amgen Inc.

AMGN

158.95 159.7800 0.52% 5/6/2015 6:23:06 PM
Alexion Pharmaceuticals, Inc.

ALXN

155.01 155.5100 0.32% 5/6/2015 6:22:43 PM
Costco Wholesale Corporation

COST

144.77 144.8490 0.05% 5/6/2015 5:17:08 PM
Monster Beverage Corporation

MNST

140.48 140.1000 0.27% 5/6/2015 5:42:31 PM
Sigma-Aldrich Corporation

SIAL

138.89 138.8900 0 5/6/2015 5:04:15 PM
Henry Schein, Inc.

HSIC

136.43 136.4300 0 5/6/2015 5:04:13 PM
Stericycle, Inc.

SRCL

132.8 132.8000 0 5/6/2015 5:04:15 PM
Apple Inc.

AAPL

125.01 125.1300 0.10% 5/6/2015 6:28:37 PM
F5 Networks, Inc.

FFIV

122.98 122.9800 0 5/6/2015 5:04:13 PM
Vertex Pharmaceuticals Incorporated

VRTX

122.93 124.0000 0.87% 5/6/2015 6:18:26 PM
Avago Technologies Limited

AVGO

116.775 118.6500 1.61% 5/6/2015 5:58:34 PM
SBA Communications Corporation

SBAC

114.54 114.5400 0 5/6/2015 5:04:07 PM
Wynn Resorts, Limited

WYNN

113.69 113.6900 0 5/6/2015 6:17:28 PM
Celgene Corporation

CELG

108.65 108.1800 0.43% 5/6/2015 5:59:16 PM
Keurig Green Mountain, Inc.

GMCR

108.08 96.0000 11.18% 5/6/2015 6:28:35 PM
Gilead Sciences, Inc.

GILD

102.27 102.0100 0.25% 5/6/2015 6:13:49 PM
Ross Stores, Inc.

ROST

101.2 101.2000 0 5/6/2015 5:04:15 PM
Intuit Inc.

INTU

99.54 99.2000 0.34% 5/6/2015 6:24:06 PM
Expedia, Inc.

EXPE

99.1 99.1000 0 5/6/2015 5:04:14 PM
NXP Semiconductors N.V.

NXPI

98.49 99.0000 0.52% 5/6/2015 6:08:15 PM
Western Digital Corporation

WDC

94.87 94.8700 0 5/6/2015 5:53:04 PM
DIRECTV

DTV

88.33 88.3300 0 5/6/2015 5:04:16 PM
Automatic Data Processing, Inc.

ADP

85.41 85.3700 0.05% 5/6/2015 5:06:50 PM
Tractor Supply Company

TSCO

84.65 84.6500 0 5/6/2015 5:04:15 PM
Check Point Software Technologies Ltd.

CHKP

84.54 84.5400 0 5/6/2015 5:04:13 PM
Express Scripts Holding Company

ESRX

84.08 84.0800 0 5/6/2015 5:04:14 PM
Kraft Foods Group, Inc.

KRFT

83.99 83.9900 0 5/6/2015 5:04:11 PM
Fiserv, Inc.

FISV

78.89 78.8900 0 5/6/2015 5:04:13 PM
Marriott International

MAR

78.82 78.8200 0 5/6/2015 5:04:13 PM
Facebook, Inc.

FB

78.1 78.2600 0.20% 5/6/2015 6:27:52 PM
Dollar Tree, Inc.

DLTR

77.15 77.1500 0 5/6/2015 5:04:17 PM
TripAdvisor, Inc.

TRIP

76.8 80.5900 4.93% 5/6/2015 6:22:17 PM
Akamai Technologies, Inc.

AKAM

75.04 74.9900 0.07% 5/6/2015 5:40:06 PM
Adobe Systems Incorporated

ADBE

74.48 74.2500 0.31% 5/6/2015 5:37:46 PM
Verisk Analytics, Inc.

VRSK

72.49 72.1600 0.46% 5/6/2015 6:12:39 PM
Mylan N.V.

MYL

71.05 71.1800 0.18% 5/6/2015 6:28:30 PM
Cerner Corporation

CERN

70.85 70.8500 0 5/6/2015 5:04:17 PM
Bed Bath & Beyond Inc.

BBBY

70.49 70.4900 0 5/6/2015 5:04:16 PM
QUALCOMM Incorporated

QCOM

67.81 67.8100 0 5/6/2015 5:53:03 PM
Viacom Inc.

VIAB

67.76 67.7600 0 5/6/2015 5:04:10 PM
DISH Network Corporation

DISH

66.72 66.7200 0 5/6/2015 5:04:06 PM
SanDisk Corporation

SNDK

66.64 66.6400 0 5/6/2015 5:04:15 PM
Citrix Systems, Inc.

CTXS

65.84 65.9900 0.23% 5/6/2015 5:06:25 PM
PACCAR Inc.

PCAR

64.82 64.8200 0 5/6/2015 5:04:15 PM
C.H. Robinson Worldwide, Inc.

CHRW

64.55 64.5500 0 5/6/2015 5:04:17 PM
Analog Devices, Inc.

ADI

61.64 61.6400 0 5/6/2015 5:04:16 PM
Cognizant Technology Solutions Corporation

CTSH

60.62 60.6200 0 5/6/2015 5:04:17 PM
Catamaran Corporation

CTRX

59.56 59.5600 0 5/6/2015 5:04:06 PM
KLA-Tencor Corporation

KLAC

58.26 58.2600 0 5/6/2015 5:04:11 PM
Comcast Corporation

CMCSA

57.66 57.6600 0 5/6/2015 5:04:16 PM
eBay Inc.

EBAY

57.49 57.4000 0.16% 5/6/2015 5:56:36 PM
Seagate Technology.

STX

56.29 56.2900 0 5/6/2015 5:53:03 PM
Autodesk, Inc.

ADSK

56.19 56.1900 0 5/6/2015 5:04:16 PM
Texas Instruments Incorporated

TXN

53.7 53.7000 0 5/6/2015 5:04:15 PM
Liberty Global plc

LBTYA

52.32 52.3200 0 5/6/2015 5:04:09 PM
Paychex, Inc.

PAYX

49 49.0000 0 5/6/2015 6:22:36 PM
Starbucks Corporation

SBUX

48.93 48.9900 0.12% 5/6/2015 6:24:14 PM
Expeditors International of Washington, Inc.

EXPD

48.11 48.1100 0 5/6/2015 5:04:14 PM
Whole Foods Market, Inc.

WFM

47.72 42.3299 11.30% 5/6/2015 6:28:55 PM
Microsoft Corporation

MSFT

46.28 46.2800 0 5/6/2015 6:26:52 PM
Linear Technology Corporation

LLTC

45.83 45.8300 0 5/6/2015 5:04:11 PM
Broadcom Corporation

BRCM

45.5 45.5000 0 5/6/2015 5:37:15 PM
Garmin Ltd.

GRMN

45.3 45.3000 0 5/6/2015 5:04:13 PM
Altera Corporation

ALTR

44.18 44.1800 0 5/6/2015 5:49:50 PM
Xilinx, Inc.

XLNX

43.17 43.1700 0 5/6/2015 5:04:10 PM
Fastenal Company

FAST

41.685 41.6850 0 5/6/2015 5:04:13 PM
Yahoo! Inc.

YHOO

41.66 41.6000 0.14% 5/6/2015 6:12:39 PM
Mondelez International, Inc.

MDLZ

38.45 38.4500 0 5/6/2015 5:53:04 PM
Liberty Media Corporation

LMCA

37.99 37.9900 0 5/6/2015 5:04:09 PM
NetApp, Inc.

NTAP

35.39 35.3900 0 5/6/2015 5:04:13 PM
Vodafone Group Plc

VOD

35.27 35.2012 0.20% 5/6/2015 5:54:38 PM
Twenty-First Century Fox, Inc.

FOXA

33.68 33.8500 0.50% 5/6/2015 6:18:45 PM
Maxim Integrated Products, Inc.

MXIM

32.26 32.2600 0 5/6/2015 4:44:28 PM
Intel Corporation

INTC

32.22 32.2500 0.09% 5/6/2015 6:27:56 PM
Discovery Communications, Inc.

DISCA

32 32.0600 0.19% 5/6/2015 5:40:12 PM
CA Inc.

CA

31.45 31.4500 0 5/6/2015 5:04:17 PM

LINTA

29.92 29.9200 0 10/6/2014 4:30:39 PM
Cisco Systems, Inc.

CSCO

28.97 28.8787 0.32% 5/6/2015 5:54:38 PM
Micron Technology, Inc.

MU

27.99 27.9210 0.25% 5/6/2015 6:20:51 PM
Mattel, Inc.

MAT

27.2 27.2000 0 5/6/2015 5:04:13 PM
Symantec Corporation

SYMC

24.94 24.9400 0 5/6/2015 5:04:15 PM
Activision Blizzard, Inc

ATVI

23.2 23.1900 0.04% 5/6/2015 6:16:51 PM
NVIDIA Corporation

NVDA

22.1 22.0900 0.05% 5/6/2015 5:29:55 PM
Applied Materials, Inc.

AMAT

19.445 19.8100 1.88% 5/6/2015 5:38:23 PM
Staples, Inc.

SPLS

16.34 16.3400 0 5/6/2015 5:04:15 PM
VimpelCom Ltd.

VIP

5.28 5.2800 0 5/6/2015 5:04:07 PM
Sirius XM Holdings Inc.

SIRI

3.83 3.8400 0.26% 5/6/2015 6:26:22 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.