NASDAQ 100 Pre-Market Indicator

Value
Current Value  Net Change% Change
4,258.37 9.40 ▼0.22 ▼


 4,267.77

NASDAQ-100
 12/18/2014
4:00 PM Close
Time

Name Symbol 12/18/2014
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time
29.92 4.04% ▼
Activision Blizzard, Inc 20.04 20.24 1.00% ▲ 12/19/2014 9:18:55 AM
Adobe Systems Incorporated 74.89 75.42 0.71% ▲ 12/19/2014 9:29:56 AM
Akamai Technologies, Inc. 62.5 62.97 0.75% ▲ 12/19/2014 9:30:00 AM
Alexion Pharmaceuticals, Inc. 188.96 190.76 0.95% ▲ 12/19/2014 9:30:00 AM
Altera Corporation 37.49 37.33 0.43% ▼ 12/19/2014 8:59:07 AM
Amazon.com, Inc. 297.73 296 0.58% ▼ 12/19/2014 9:30:00 AM
Amgen Inc. 168.48 168.32 0.09% ▼ 12/19/2014 9:30:00 AM
Analog Devices, Inc. 57.06 57.38 0.56% ▲ 12/19/2014 9:30:00 AM
Apple Inc. 112.65 112.22 0.38% ▼ 12/19/2014 9:30:00 AM
Applied Materials, Inc. 25.01 25.22 0.84% ▲ 12/19/2014 9:30:00 AM
Autodesk, Inc. 59.46 59.46 0 12/19/2014 9:29:55 AM
Automatic Data Processing, Inc. 85.68 85.79 0.13% ▲ 12/19/2014 9:29:56 AM
Avago Technologies Limited 101.65 102.73 1.06% ▲ 12/19/2014 9:30:00 AM
Baidu, Inc. 231.88 232.62 0.32% ▲ 12/19/2014 9:30:00 AM
Bed Bath & Beyond Inc. 73.58 73.6 0.03% ▲ 12/19/2014 9:29:56 AM
Biogen Idec Inc. 353.7 345.84 2.22% ▼ 12/19/2014 9:30:00 AM
Broadcom Corporation 42.72 43 0.66% ▲ 12/19/2014 9:30:00 AM
C.H. Robinson Worldwide, Inc. 74.07 74.16 0.12% ▲ 12/19/2014 9:29:55 AM
CA Inc. 30.55 1.37% ▼
Catamaran Corporation 49.53 49.4 0.26% ▼ 12/19/2014 9:30:00 AM
Celgene Corporation 116.48 117.79 1.12% ▲ 12/19/2014 9:30:00 AM
Cerner Corporation 63.73 63.47 0.41% ▼ 12/19/2014 9:29:51 AM
Charter Communications, Inc. 162.3 0.71% ▲
Check Point Software Technologies Ltd. 78.29 78.2 0.11% ▼ 12/19/2014 9:29:00 AM
Cisco Systems, Inc. 27.65 27.67 0.07% ▲ 12/19/2014 9:30:00 AM
Citrix Systems, Inc. 63.29 63.69 0.63% ▲ 12/19/2014 9:30:00 AM
Cognizant Technology Solutions Corporation 53.45 53.66 0.39% ▲ 12/19/2014 9:29:59 AM
Comcast Corporation 56.29 56.32 0.05% ▲ 12/19/2014 9:29:59 AM
Costco Wholesale Corporation 141.56 141.75 0.13% ▲ 12/19/2014 9:30:00 AM
DIRECTV 85.19 85 0.22% ▼ 12/19/2014 9:29:56 AM
Discovery Communications, Inc. 35.41 35.69 0.79% ▲ 12/19/2014 9:30:00 AM
DISH Network Corporation 72.39 72.31 0.11% ▼ 12/19/2014 9:29:59 AM
Dollar Tree, Inc. 69.11 68.77 0.49% ▼ 12/19/2014 9:29:55 AM
eBay Inc. 57.53 57.5 0.05% ▼ 12/19/2014 9:30:00 AM
Equinix, Inc. 228.2 0.35% ▲
Expedia, Inc. 87.79 88.32 0.60% ▲ 12/19/2014 9:30:00 AM
Expeditors International of Washington, Inc. 43.71 43.71 0 12/19/2014 9:30:00 AM
Express Scripts Holding Company 80.48 80.73 0.31% ▲ 12/19/2014 9:30:00 AM
F5 Networks, Inc. 132.84 133.98 0.86% ▲ 12/19/2014 9:30:00 AM
Facebook, Inc. 78.4 78.75 0.45% ▲ 12/19/2014 9:30:00 AM
Fastenal Company 46.58 46.52 0.13% ▼ 12/19/2014 9:29:51 AM
Fiserv, Inc. 71.69 71.98 0.40% ▲ 12/19/2014 9:29:56 AM
Garmin Ltd. 54.37 54.3 0.13% ▼ 12/19/2014 9:30:00 AM
Gilead Sciences, Inc. 105.54 105.66 0.11% ▲ 12/19/2014 9:30:00 AM
Google Inc. 511.1 512.18 0.21% ▲ 12/19/2014 9:30:00 AM
Henry Schein, Inc. 135.8 135.53 0.20% ▼ 12/19/2014 9:30:00 AM
Illumina, Inc. 187.29 187.97 0.36% ▲ 12/19/2014 9:30:00 AM
Intel Corporation 37.02 37.01 0.03% ▼ 12/19/2014 9:30:00 AM
Intuit Inc. 94.48 1.78% ▼
Intuitive Surgical, Inc. 523.51 525 0.28% ▲ 12/19/2014 8:01:46 AM
Keurig Green Mountain, Inc. 137.61 138.02 0.30% ▲ 12/19/2014 9:29:56 AM
KLA-Tencor Corporation 69.58 69.45 0.19% ▼ 12/19/2014 9:29:50 AM
Kraft Foods Group, Inc. 63.38 63.3 0.13% ▼ 12/19/2014 9:30:00 AM
Liberty Global plc 49.45 1.15% ▼
Liberty Media Corporation 33.96 1.00% ▲
Linear Technology Corporation 46.14 45.73 0.89% ▼ 12/19/2014 8:15:19 AM
Marriott International 77.35 77.71 0.47% ▲ 12/19/2014 9:29:59 AM
Mattel, Inc. 31.19 31.11 0.26% ▼ 12/19/2014 9:29:55 AM
Maxim Integrated Products, Inc. 31.2 30.51 2.21% ▼ 12/19/2014 8:43:49 AM
Micron Technology, Inc. 34.45 34.86 1.19% ▲ 12/19/2014 9:30:00 AM
Microsoft Corporation 47.52 47.61 0.19% ▲ 12/19/2014 9:30:00 AM
Mondelez International, Inc. 36.58 1.39% ▼
Monster Beverage Corporation 112.13 112.13 0 12/19/2014 9:29:56 AM
Mylan Inc. 56.83 57.24 0.72% ▲ 12/19/2014 9:30:00 AM
NetApp, Inc. 42.72 42.55 0.40% ▼ 12/19/2014 9:29:58 AM
Netflix, Inc. 334.42 337.46 0.91% ▲ 12/19/2014 9:29:59 AM
NVIDIA Corporation 20.22 20.49 1.34% ▲ 12/19/2014 9:30:00 AM
NXP Semiconductors N.V. 77.82 78.1 0.36% ▲ 12/19/2014 9:29:34 AM
O'Reilly Automotive, Inc. 193.58 193.93 0.18% ▲ 12/19/2014 9:30:00 AM
PACCAR Inc. 69.54 69.75 0.30% ▲ 12/19/2014 9:29:56 AM
Paychex, Inc. 47.75 47.27 1.01% ▼ 12/19/2014 9:30:00 AM
QUALCOMM Incorporated 73.36 73.34 0.03% ▼ 12/19/2014 9:30:00 AM
Regeneron Pharmaceuticals, Inc. 423.79 426.34 0.60% ▲ 12/19/2014 9:30:00 AM
Ross Stores, Inc. 92.71 92.84 0.14% ▲ 12/19/2014 9:30:00 AM
SanDisk Corporation 99.49 100.21 0.72% ▲ 12/19/2014 9:30:00 AM
SBA Communications Corporation 113.64 1.16% ▼
Seagate Technology. 67.61 68.05 0.65% ▲ 12/19/2014 9:30:00 AM
Sigma-Aldrich Corporation 136.5 136.34 0.12% ▼ 12/19/2014 9:29:55 AM
Sirius XM Holdings Inc. 3.455 3.44 0.43% ▼ 12/19/2014 9:30:00 AM
Staples, Inc. 17.64 17.64 0 12/19/2014 9:29:50 AM
Starbucks Corporation 80.03 80.14 0.14% ▲ 12/19/2014 9:30:00 AM
Stericycle, Inc. 132.5 131.97 0.40% ▼ 12/19/2014 9:29:55 AM
Symantec Corporation 25.74 25.85 0.43% ▲ 12/19/2014 9:30:00 AM
Tesla Motors, Inc. 218.26 220.32 0.94% ▲ 12/19/2014 9:30:00 AM
Texas Instruments Incorporated 54.47 54.47 0 12/19/2014 9:30:00 AM
The Priceline Group Inc. 1104.58 1112.41 0.71% ▲ 12/19/2014 9:30:00 AM
Tractor Supply Company 77.5 0.40% ▲
TripAdvisor, Inc. 75.07 75.35 0.37% ▲ 12/19/2014 9:30:00 AM
Twenty-First Century Fox, Inc. 37.75 37.88 0.34% ▲ 12/19/2014 9:30:00 AM
Verisk Analytics, Inc. 64.85 64.14 1.09% ▼ 12/19/2014 9:30:00 AM
Vertex Pharmaceuticals Incorporated 117.74 118.15 0.35% ▲ 12/19/2014 9:30:00 AM
Viacom Inc. 75.74 76.13 0.51% ▲ 12/19/2014 9:29:59 AM
VimpelCom Ltd. 3.89 3.94 1.29% ▲ 12/19/2014 9:29:45 AM
Vodafone Group Plc 35.34 35.06 0.79% ▼ 12/19/2014 9:30:00 AM
Western Digital Corporation 112.36 113.35 0.88% ▲ 12/19/2014 9:30:00 AM
Whole Foods Market, Inc. 48.96 49.18 0.45% ▲ 12/19/2014 9:29:56 AM
Wynn Resorts, Limited 145.1 145.44 0.23% ▲ 12/19/2014 9:29:56 AM
Xilinx, Inc. 43.71 43.4 0.71% ▼ 12/19/2014 8:09:56 AM
Yahoo! Inc. 50.91 51.14 0.45% ▲ 12/19/2014 9:30:00 AM

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.