home image Home | My NASDAQ | Mobile | Brokers | Company List | ETFs | Pre-Market Quotes Real-Time Quotes After Hours Quotes
Home > Market Activity > Extended Trading > Pre-Market Trading > Pre-Market Indicator

NASDAQ 100 Pre-Market Indicator

Share |
Value
Current Value  Net Change% Change
2,587.40 6.65 0.26


 2,580.75
NASDAQ-100
 05/15/2012
4:00 PM Close
Time
Name Symbol 05/15/2012 Last Sale Pre-Market Last Sale Pre-Market %Change Pre-Market Time
Activision Blizzard, Inc

ATVI

12.78 12.8 0.16% 5/16/2012 9:00:43 AM
Adobe Systems Incorporated

ADBE

32.33 0.22%
Akamai Technologies, Inc.

AKAM

30.19 30.66 1.56% 5/16/2012 9:29:05 AM
Alexion Pharmaceuticals, Inc.

ALXN

86.73 2.36%
Altera Corporation

ALTR

33.55 0.03%
Amazon.com, Inc.

AMZN

224.39 224.53 0.06% 5/16/2012 9:29:58 AM
Amgen Inc.

AMGN

70.68 70.89 0.30% 5/16/2012 9:29:55 AM
Apollo Group, Inc.

APOL

31.99 0.44%
Apple Inc.

AAPL

553.17 554.41 0.22% 5/16/2012 9:30:00 AM
Applied Materials, Inc.

AMAT

10.81 10.83 0.19% 5/16/2012 9:29:50 AM
Autodesk, Inc.

ADSK

36.45 0.74%
Automatic Data Processing, Inc.

ADP

53.11 53.43 0.60% 5/16/2012 9:30:00 AM
Avago Technologies Limited

AVGO

31.05 31.08 0.10% 5/16/2012 9:29:55 AM
Baidu, Inc.

BIDU

123.87 124.58 0.57% 5/16/2012 9:29:14 AM
Bed Bath & Beyond Inc.

BBBY

71.37 72 0.88% 5/16/2012 9:24:10 AM
Biogen Idec Inc.

BIIB

137.04 0.47%
BMC Software, Inc.

BMC

44.51 44.48 0.07% 5/16/2012 9:30:00 AM
Broadcom Corporation

BRCM

33.14 33.18 0.12% 5/16/2012 9:29:19 AM
C.H. Robinson Worldwide, Inc.

CHRW

60.77 60.77 0 5/16/2012 8:03:08 AM
CA Inc.

CA

26.16 0.19%
Celgene Corporation

CELG

71.2 71.26 0.08% 5/16/2012 9:29:20 AM
Cerner Corporation

CERN

79.95 80 0.06% 5/16/2012 9:29:55 AM
Check Point Software Technologies Ltd.

CHKP

53.42 53.88 0.86% 5/16/2012 9:28:05 AM
Cisco Systems, Inc.

CSCO

16.54 16.83 1.75% 5/16/2012 9:30:00 AM
Citrix Systems, Inc.

CTXS

78.8 0.29%
Cognizant Technology Solutions Corporation

CTSH

61.2 61.16 0.07% 5/16/2012 9:28:03 AM
Comcast Corporation

CMCSA

28.85 0.07%
Costco Wholesale Corporation

COST

84.58 84.88 0.35% 5/16/2012 9:29:39 AM
Ctrip.com International, Ltd.

CTRP

19.61 19.66 0.25% 5/16/2012 9:29:50 AM
Dell Inc.

DELL

15.34 15.36 0.13% 5/16/2012 9:30:00 AM
DENTSPLY International Inc.

XRAY

38.98 0.31%
DIRECTV

DTV

46.98 0.04%
Dollar Tree, Inc.

DLTR

101.12 102 0.87% 5/16/2012 9:20:23 AM
eBay Inc.

EBAY

40.05 40.34 0.72% 5/16/2012 9:30:01 AM
Electronic Arts Inc.

EA

14.31 14.42 0.77% 5/16/2012 9:29:55 AM
Expedia, Inc.

EXPE

41.68 42.12 1.06% 5/16/2012 8:01:10 AM
Expeditors International of Washington, Inc.

EXPD

37.92 1.56%
Express Scripts Holding Company

ESRX

53.54 53.5 0.07% 5/16/2012 8:26:20 AM
F5 Networks, Inc.

FFIV

123.88 124.88 0.81% 5/16/2012 9:29:55 AM
Fastenal Company

FAST

43.38 0.18%
Fiserv, Inc.

FISV

66.18 0.38%
Flextronics International Ltd.

FLEX

6.74 1.34%
Fossil, Inc.

FOSL

71.89 74.49 3.62% 5/16/2012 9:30:00 AM
Garmin Ltd.

GRMN

44.58 0.81%
Gilead Sciences, Inc.

GILD

51.87 51.86 0.02% 5/16/2012 9:30:00 AM
Google Inc.

GOOG

611.11 617.95 1.12% 5/16/2012 9:30:00 AM
Green Mountain Coffee Roasters, Inc.

GMCR

24.48 24.6 0.49% 5/16/2012 9:30:00 AM
Henry Schein, Inc.

HSIC

76.19 0.11%
Infosys Limited

INFY

44.09 43.99 0.23% 5/16/2012 9:30:01 AM
Intel Corporation

INTC

26.88 26.91 0.11% 5/16/2012 9:30:00 AM
Intuit Inc.

INTU

55.49 56.01 0.94% 5/16/2012 9:27:43 AM
Intuitive Surgical, Inc.

ISRG

546.85 546.55 0.05% 5/16/2012 9:09:26 AM
KLA-Tencor Corporation

KLAC

49.64 48.83 1.63% 5/16/2012 9:30:00 AM
Lam Research Corporation

LRCX

40.89 40.01 2.15% 5/16/2012 9:30:00 AM
Liberty Interactive Corporation

LINTA

18.06 0.94%
Life Technologies Corporation

LIFE

43.14 43 0.32% 5/16/2012 8:53:17 AM
Linear Technology Corporation

LLTC

30.16 29.97 0.63% 5/16/2012 9:30:00 AM
Marvell Technology Group Ltd.

MRVL

13.38 13.46 0.60% 5/16/2012 9:28:07 AM
Mattel, Inc.

MAT

31.98 32.21 0.72% 5/16/2012 9:29:25 AM
Maxim Integrated Products, Inc.

MXIM

26.69 26.63 0.22% 5/16/2012 9:29:50 AM
Microchip Technology Incorporated

MCHP

31.34 31.55 0.67% 5/16/2012 9:30:00 AM
Micron Technology, Inc.

MU

6.02 6.13 1.83% 5/16/2012 9:30:00 AM
Microsoft Corporation

MSFT

30.21 30.29 0.26% 5/16/2012 9:30:00 AM
Monster Beverage Corporation

MNST

71.59 71.6 0.01% 5/16/2012 8:27:36 AM
Mylan Inc.

MYL

21.22 21.23 0.05% 5/16/2012 9:30:00 AM
NetApp, Inc.

NTAP

35.17 35.07 0.28% 5/16/2012 8:00:00 AM
Netflix, Inc.

NFLX

77.48 77.57 0.12% 5/16/2012 9:29:55 AM
News Corporation

NWSA

19.93 19.94 0.05% 5/16/2012 9:29:59 AM
Nuance Communications, Inc.

NUAN

22.33 22.37 0.18% 5/16/2012 9:30:00 AM
NVIDIA Corporation

NVDA

13 13.03 0.23% 5/16/2012 9:29:05 AM
Oracle Corporation

ORCL

27.06 27.23 0.63% 5/16/2012 9:29:55 AM
O'Reilly Automotive, Inc.

ORLY

101.03 101.03 0 5/16/2012 8:04:02 AM
PACCAR Inc.

PCAR

38.95 0.82%
Paychex, Inc.

PAYX

30.06 30.23 0.57% 5/16/2012 9:30:00 AM
Perrigo Company

PRGO

101.89 101.88 0.01% 5/16/2012 8:35:36 AM
priceline.com Incorporated

PCLN

662.33 665 0.40% 5/16/2012 9:29:20 AM
QUALCOMM Incorporated

QCOM

61.44 61.7 0.42% 5/16/2012 9:29:59 AM
Randgold Resources Limited

GOLD

73.13 73.39 0.36% 5/16/2012 9:30:00 AM
Research in Motion Limited

RIMM

11.1 11.26 1.44% 5/16/2012 9:30:00 AM
Ross Stores, Inc.

ROST

61.18 61.51 0.54% 5/16/2012 8:04:05 AM
SanDisk Corporation

SNDK

35.05 35.21 0.46% 5/16/2012 9:30:00 AM
Seagate Technology.

STX

31.31 31.37 0.19% 5/16/2012 9:28:00 AM
Sears Holdings Corporation

SHLD

52.91 52.71 0.38% 5/16/2012 9:29:09 AM
Sigma-Aldrich Corporation

SIAL

69.87 0.20%
Sirius XM Radio Inc.

SIRI

1.975 1.97 0.25% 5/16/2012 9:30:00 AM
Staples, Inc.

SPLS

14.75 14.24 3.46% 5/16/2012 9:29:53 AM
Starbucks Corporation

SBUX

53.34 53.6 0.49% 5/16/2012 9:29:53 AM
Stericycle, Inc.

SRCL

81.78 81.97 0.23% 5/16/2012 8:16:17 AM
Symantec Corporation

SYMC

15.35 1.04%
Teva Pharmaceutical Industries Limited

TEVA

40.34 40.64 0.74% 5/16/2012 9:29:55 AM
Texas Instruments Incorporated

TXN

30.29 1.22%
VeriSign, Inc.

VRSN

39.79 40 0.53% 5/16/2012 9:29:55 AM
Vertex Pharmaceuticals Incorporated

VRTX

63.38 63.11 0.43% 5/16/2012 9:30:00 AM
Virgin Media Inc.

VMED

22 22.1 0.45% 5/16/2012 9:29:59 AM
Vodafone Group Plc

VOD

27.32 26.93 1.43% 5/16/2012 9:30:00 AM
Warner Chilcott plc

WCRX

20.75 21.41 3.18% 5/16/2012 9:16:20 AM
Whole Foods Market, Inc.

WFM

87.23 87.26 0.03% 5/16/2012 9:29:55 AM
Wynn Resorts, Limited

WYNN

106.45 107 0.52% 5/16/2012 9:28:01 AM
Xilinx, Inc.

XLNX

32.78 0.37%
Yahoo! Inc.

YHOO

15.4 15.43 0.19% 5/16/2012 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, 8:00 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 (8:00-9:30 a.m. ET) on nasdaq.com from 8:15 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.