NASDAQ 100 Pre-Market Indicator

Value
Current Value  Net Change% Change
4,098.26 8.66 ▲0.21 ▲


 4,089.60

NASDAQ-100
 12/16/2014
4:00 PM Close
Time

Name Symbol 12/16/2014
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time
29.92 4.04% ▼
Activision Blizzard, Inc 19.38 2.22% ▲
Adobe Systems Incorporated 72.32 72.53 0.29% ▲ 12/17/2014 9:30:00 AM
Akamai Technologies, Inc. 59.92 59.99 0.12% ▲ 12/17/2014 9:30:00 AM
Alexion Pharmaceuticals, Inc. 177.73 2.04% ▲
Altera Corporation 37.04 0.01% ▼
Amazon.com, Inc. 295.06 296.39 0.45% ▲ 12/17/2014 9:30:00 AM
Amgen Inc. 159.44 159.24 0.13% ▼ 12/17/2014 9:30:00 AM
Analog Devices, Inc. 54.78 1.41% ▲
Apple Inc. 106.745 107.13 0.36% ▲ 12/17/2014 9:30:00 AM
Applied Materials, Inc. 23.85 23.8 0.21% ▼ 12/17/2014 9:30:00 AM
Autodesk, Inc. 56.63 56.48 0.26% ▼ 12/17/2014 9:30:00 AM
Automatic Data Processing, Inc. 82.91 82.88 0.04% ▼ 12/17/2014 9:30:00 AM
Avago Technologies Limited 97.33 97.39 0.06% ▲ 12/17/2014 9:30:00 AM
Baidu, Inc. 219.96 221.12 0.53% ▲ 12/17/2014 9:29:59 AM
Bed Bath & Beyond Inc. 72.58 0.92% ▲
Biogen Idec Inc. 325.13 326.53 0.43% ▲ 12/17/2014 9:30:00 AM
Broadcom Corporation 41.61 1.83% ▲
C.H. Robinson Worldwide, Inc. 71.92 0.46% ▲
CA Inc. 29.195 1.28% ▲
Catamaran Corporation 48.72 49.68 1.97% ▲ 12/17/2014 9:28:48 AM
Celgene Corporation 110.09 110.22 0.12% ▲ 12/17/2014 9:30:00 AM
Cerner Corporation 60.97 61.04 0.11% ▲ 12/17/2014 9:30:00 AM
Charter Communications, Inc. 160.59 160.76 0.11% ▲ 12/17/2014 9:29:59 AM
Check Point Software Technologies Ltd. 75.37 76.65 1.70% ▲ 12/17/2014 9:13:06 AM
Cisco Systems, Inc. 26.585 26.72 0.51% ▲ 12/17/2014 9:30:00 AM
Citrix Systems, Inc. 59.66 59.71 0.08% ▲ 12/17/2014 9:30:00 AM
Cognizant Technology Solutions Corporation 51.21 51.11 0.20% ▼ 12/17/2014 9:30:00 AM
Comcast Corporation 54.81 55.01 0.36% ▲ 12/17/2014 9:30:00 AM
Costco Wholesale Corporation 137.31 137.75 0.32% ▲ 12/17/2014 9:30:00 AM
DIRECTV 82.56 82.51 0.06% ▼ 12/17/2014 9:30:00 AM
Discovery Communications, Inc. 33.19 33.23 0.12% ▲ 12/17/2014 9:29:59 AM
DISH Network Corporation 68.485 3.10% ▲
Dollar Tree, Inc. 67.01 1.33% ▼
eBay Inc. 55.94 55.97 0.05% ▲ 12/17/2014 9:30:00 AM
Equinix, Inc. 220.02 5.56% ▲
Expedia, Inc. 86.04 86.64 0.70% ▲ 12/17/2014 9:30:00 AM
Expeditors International of Washington, Inc. 44.26 43.5 1.72% ▼ 12/17/2014 9:30:00 AM
Express Scripts Holding Company 79.45 79.37 0.10% ▼ 12/17/2014 9:29:59 AM
F5 Networks, Inc. 128.27 1.83% ▲
Facebook, Inc. 74.69 75.02 0.44% ▲ 12/17/2014 9:30:00 AM
Fastenal Company 45.01 45.08 0.16% ▲ 12/17/2014 9:30:00 AM
Fiserv, Inc. 68.76 68.67 0.13% ▼ 12/17/2014 9:30:00 AM
Garmin Ltd. 52.24 0.04% ▼
Gilead Sciences, Inc. 100.46 100.36 0.10% ▼ 12/17/2014 9:29:59 AM
Google Inc. 495.39 497.74 0.47% ▲ 12/17/2014 9:30:00 AM
Henry Schein, Inc. 132.4 0.81% ▼
Illumina, Inc. 175.18 176 0.47% ▲ 12/17/2014 7:27:20 AM
Intel Corporation 35.56 35.62 0.17% ▲ 12/17/2014 9:30:00 AM
Intuit Inc. 92.11 0.50% ▲
Intuitive Surgical, Inc. 497.17 0.73% ▲
Keurig Green Mountain, Inc. 135.1 135.15 0.04% ▲ 12/17/2014 9:30:00 AM
KLA-Tencor Corporation 66.72 1.20% ▲
Kraft Foods Group, Inc. 58.83 58.88 0.08% ▲ 12/17/2014 9:30:00 AM
Liberty Global plc 47.59 2.96% ▲
Liberty Media Corporation 33.45 3.05% ▲
Linear Technology Corporation 44.96 45.05 0.20% ▲ 12/17/2014 9:30:00 AM
Marriott International 76.28 1.99% ▲
Mattel, Inc. 30.52 0.74% ▲
Maxim Integrated Products, Inc. 30.48 30.45 0.10% ▼ 12/17/2014 9:29:59 AM
Micron Technology, Inc. 32.915 32.97 0.17% ▲ 12/17/2014 9:30:00 AM
Microsoft Corporation 45.16 45.05 0.24% ▼ 12/17/2014 9:30:00 AM
Mondelez International, Inc. 36.02 36.07 0.14% ▲ 12/17/2014 9:29:59 AM
Monster Beverage Corporation 106.24 0.18% ▲
Mylan Inc. 53.56 53.67 0.21% ▲ 12/17/2014 9:30:00 AM
NetApp, Inc. 40.65 40.32 0.81% ▼ 12/17/2014 9:30:00 AM
Netflix, Inc. 316.44 317.02 0.18% ▲ 12/17/2014 9:29:59 AM
NVIDIA Corporation 19.345 19.35 0.03% ▲ 12/17/2014 9:30:00 AM
NXP Semiconductors N.V. 72.69 73 0.43% ▲ 12/17/2014 8:58:39 AM
O'Reilly Automotive, Inc. 190.17 0.89% ▲
PACCAR Inc. 67.72 66.5 1.80% ▼ 12/17/2014 9:30:00 AM
Paychex, Inc. 46.425 0.66% ▲
QUALCOMM Incorporated 70.31 70.42 0.16% ▲ 12/17/2014 9:30:00 AM
Regeneron Pharmaceuticals, Inc. 396.13 0.16% ▼
Ross Stores, Inc. 89.97 2.26% ▲
SanDisk Corporation 96.71 97.19 0.50% ▲ 12/17/2014 9:30:00 AM
SBA Communications Corporation 109.18 109.01 0.16% ▼ 12/17/2014 9:29:59 AM
Seagate Technology. 63.27 0.27% ▲
Sigma-Aldrich Corporation 136.1 136.05 0.04% ▼ 12/17/2014 9:30:00 AM
Sirius XM Holdings Inc. 3.33 3.33 0 12/17/2014 9:29:59 AM
Staples, Inc. 17.25 17.26 0.06% ▲ 12/17/2014 9:30:00 AM
Starbucks Corporation 79.13 79.14 0.01% ▲ 12/17/2014 9:30:00 AM
Stericycle, Inc. 127.77 0.15% ▲
Symantec Corporation 25.07 25.01 0.24% ▼ 12/17/2014 9:30:00 AM
Tesla Motors, Inc. 197.81 193.47 2.19% ▼ 12/17/2014 9:30:00 AM
Texas Instruments Incorporated 52.47 52.45 0.04% ▼ 12/17/2014 9:29:59 AM
The Priceline Group Inc. 1045.84 1046.61 0.07% ▲ 12/17/2014 9:29:59 AM
Tractor Supply Company 76.32 2.32% ▲
TripAdvisor, Inc. 71.21 0.98% ▲
Twenty-First Century Fox, Inc. 36.21 1.91% ▲
Verisk Analytics, Inc. 62.77 0.19% ▲
Vertex Pharmaceuticals Incorporated 110.855 110.37 0.44% ▼ 12/17/2014 9:30:00 AM
Viacom Inc. 72.26 72.42 0.22% ▲ 12/17/2014 9:30:00 AM
VimpelCom Ltd. 3.29 3.36 2.13% ▲ 12/17/2014 9:29:54 AM
Vodafone Group Plc 33.95 34.18 0.68% ▲ 12/17/2014 9:30:00 AM
Western Digital Corporation 104.49 104.84 0.33% ▲ 12/17/2014 9:30:00 AM
Whole Foods Market, Inc. 47.88 47.99 0.23% ▲ 12/17/2014 9:30:00 AM
Wynn Resorts, Limited 140.52 137.98 1.81% ▼ 12/17/2014 9:30:00 AM
Xilinx, Inc. 43.705 43.93 0.51% ▲ 12/17/2014 9:30:00 AM
Yahoo! Inc. 48.85 49.03 0.37% ▲ 12/17/2014 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.