Quantcast

NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
6,770.15 6.19 ▲0.09 ▲


 6,763.96

NASDAQ-100
 12/12/2018
4:00 PM Close
Time

Name Symbol 12/12/2018
Last Sale
After Hours
Last Sale
After Hours
%Change
After Hours Time
Activision Blizzard, Inc

ATVI

48.43 48.3200 0.23% 12/12/2018 6:04:46 PM
Adobe Inc.

ADBE

245.11 246.0500 0.38% 12/12/2018 6:04:27 PM
Alexion Pharmaceuticals, Inc.

ALXN

117.01 117.0100 0 12/12/2018 4:26:50 PM
Align Technology, Inc.

ALGN

219.16 219.3700 0.10% 12/12/2018 5:38:07 PM
Alphabet Inc.

GOOGL

1072.83 1075.3800 0.24% 12/12/2018 6:06:35 PM
Alphabet Inc.

GOOG

1063.67 1064.1100 0.04% 12/12/2018 6:04:24 PM
Amazon.com, Inc.

AMZN

1663.59 1676.0000 0.75% 12/12/2018 6:11:52 PM
American Airlines Group, Inc.

AAL

34.35 34.3400 0.03% 12/12/2018 6:05:18 PM
Amgen Inc.

AMGN

196.42 196.1300 0.15% 12/12/2018 4:59:19 PM
Analog Devices, Inc.

ADI

89 89.0800 0.09% 12/12/2018 5:56:27 PM
Apple Inc.

AAPL

169.09 169.4600 0.22% 12/12/2018 6:12:46 PM
Applied Materials, Inc.

AMAT

34.21 34.2500 0.12% 12/12/2018 6:12:32 PM
ASML Holding N.V.

ASML

165.22 165.2200 0 12/12/2018 4:35:56 PM
Autodesk, Inc.

ADSK

137.84 137.0467 0.58% 12/12/2018 5:03:35 PM
Automatic Data Processing, Inc.

ADP

139.64 139.5700 0.05% 12/12/2018 4:58:45 PM
Baidu, Inc.

BIDU

179.69 179.7600 0.04% 12/12/2018 5:55:26 PM
Biogen Inc.

BIIB

322.61 322.0000 0.19% 12/12/2018 5:01:36 PM
BioMarin Pharmaceutical Inc.

BMRN

94.5 94.5100 0.01% 12/12/2018 5:59:27 PM
Booking Holdings Inc.

BKNG

1856.59 1856.1500 0.02% 12/12/2018 5:56:24 PM
Broadcom Inc.

AVGO

255.04 254.5000 0.21% 12/12/2018 6:01:31 PM
Cadence Design Systems, Inc.

CDNS

44.4 44.3900 0.02% 12/12/2018 4:58:45 PM
Celgene Corporation

CELG

70.88 70.9000 0.03% 12/12/2018 5:56:25 PM
Cerner Corporation

CERN

56.15 56.1500 0 12/12/2018 4:58:45 PM
Charter Communications, Inc.

CHTR

316.78 316.7800 0 12/12/2018 5:26:21 PM
Check Point Software Technologies Ltd.

CHKP

108.74 108.7400 0 12/12/2018 4:26:50 PM
Cintas Corporation

CTAS

173.17 173.1600 0.01% 12/12/2018 4:58:45 PM
Cisco Systems, Inc.

CSCO

47.41 47.5000 0.19% 12/12/2018 6:08:22 PM
Citrix Systems, Inc.

CTXS

110.29 110.3200 0.03% 12/12/2018 4:58:45 PM
Cognizant Technology Solutions Corporation

CTSH

68 68.0300 0.04% 12/12/2018 5:53:41 PM
Comcast Corporation

CMCSA

36.99 36.9800 0.03% 12/12/2018 5:56:25 PM
Costco Wholesale Corporation

COST

227.79 227.6000 0.08% 12/12/2018 6:06:31 PM
CSX Corporation

CSX

68.87 68.7000 0.25% 12/12/2018 6:04:29 PM
Ctrip.com International, Ltd.

CTRP

29.05 29.0300 0.07% 12/12/2018 4:26:50 PM
Dollar Tree, Inc.

DLTR

84.58 84.0100 0.67% 12/12/2018 5:44:11 PM
eBay Inc.

EBAY

29.03 29.0400 0.03% 12/12/2018 4:58:45 PM
Electronic Arts Inc.

EA

83.01 82.9700 0.05% 12/12/2018 5:51:25 PM
Expedia Group, Inc.

EXPE

121.09 120.7000 0.32% 12/12/2018 6:09:58 PM
Express Scripts Holding Company

ESRX

96.93 96.9300 0 12/12/2018 4:58:45 PM
Facebook, Inc.

FB

144.37 144.7800 0.28% 12/12/2018 6:10:09 PM
Fastenal Company

FAST

54.77 54.7700 0 12/12/2018 4:58:45 PM
Fiserv, Inc.

FISV

77.65 77.5000 0.19% 12/12/2018 4:59:20 PM
Gilead Sciences, Inc.

GILD

68.14 68.0200 0.18% 12/12/2018 6:04:27 PM
Hasbro, Inc.

HAS

84.83 84.8300 0 12/12/2018 5:58:07 PM
Henry Schein, Inc.

HSIC

85.13 85.1200 0.01% 12/12/2018 4:58:45 PM
Hologic, Inc.

HOLX

42.88 42.8000 0.19% 12/12/2018 5:13:09 PM
IDEXX Laboratories, Inc.

IDXX

199.73 199.7300 0 12/12/2018 4:58:45 PM
Illumina, Inc.

ILMN

336.92 336.3200 0.18% 12/12/2018 5:29:17 PM
Incyte Corporation

INCY

67.68 67.6700 0.01% 12/12/2018 4:58:45 PM
Intel Corporation

INTC

47.83 47.8200 0.02% 12/12/2018 6:11:50 PM
Intuit Inc.

INTU

209.16 205.0000 1.99% 12/12/2018 5:55:50 PM
Intuitive Surgical, Inc.

ISRG

515.73 516.0000 0.05% 12/12/2018 5:36:37 PM
J.B. Hunt Transport Services, Inc.

JBHT

98.32 98.3000 0.02% 12/12/2018 4:58:45 PM
JD.com, Inc.

JD

21.89 21.9100 0.09% 12/12/2018 6:12:55 PM
KLA-Tencor Corporation

KLAC

93.54 93.5400 0 12/12/2018 5:56:26 PM
Lam Research Corporation

LRCX

138.45 139.9500 1.08% 12/12/2018 6:12:27 PM
Liberty Global plc

LBTYK

23.13 23.1400 0.04% 12/12/2018 5:26:21 PM
Liberty Global plc

LBTYA

23.81 23.8100 0 12/12/2018 4:26:50 PM
Marriott International

MAR

110.07 110.0000 0.06% 12/12/2018 5:59:48 PM
Maxim Integrated Products, Inc.

MXIM

54.18 54.1800 0 12/12/2018 5:57:59 PM
MercadoLibre, Inc.

MELI

361.28 361.3600 0.02% 12/12/2018 4:57:08 PM
Microchip Technology Incorporated

MCHP

73.61 73.5800 0.04% 12/12/2018 6:00:01 PM
Micron Technology, Inc.

MU

36.03 36.0800 0.14% 12/12/2018 6:08:02 PM
Microsoft Corporation

MSFT

109.08 109.1500 0.06% 12/12/2018 6:04:24 PM
Mondelez International, Inc.

MDLZ

44.07 44.0500 0.05% 12/12/2018 6:00:58 PM
Monster Beverage Corporation

MNST

57.44 57.4400 0 12/12/2018 4:58:45 PM
Mylan N.V.

MYL

30.41 30.4100 0 12/12/2018 5:57:59 PM
NetEase, Inc.

NTES

247.15 246.5000 0.26% 12/12/2018 6:05:24 PM
Netflix, Inc.

NFLX

274.88 275.2800 0.15% 12/12/2018 6:11:38 PM
NVIDIA Corporation

NVDA

148.85 149.7600 0.61% 12/12/2018 6:13:04 PM
NXP Semiconductors N.V.

NXPI

79.74 79.6000 0.18% 12/12/2018 6:04:46 PM
O'Reilly Automotive, Inc.

ORLY

353.63 353.0000 0.18% 12/12/2018 4:59:20 PM
PACCAR Inc.

PCAR

58.41 58.4100 0 12/12/2018 5:35:30 PM
Paychex, Inc.

PAYX

68.12 68.0000 0.18% 12/12/2018 4:59:19 PM
PayPal Holdings, Inc.

PYPL

86.51 86.5000 0.01% 12/12/2018 5:57:00 PM
PepsiCo, Inc.

PEP

117 116.7000 0.26% 12/12/2018 6:04:46 PM
QUALCOMM Incorporated

QCOM

57.73 57.8500 0.21% 12/12/2018 6:03:36 PM
Qurate Retail, Inc.

QRTEA

21.16 21.0900 0.33% 12/12/2018 4:45:44 PM
Regeneron Pharmaceuticals, Inc.

REGN

377.99 376.8300 0.31% 12/12/2018 5:18:09 PM
Ross Stores, Inc.

ROST

80.91 80.9000 0.01% 12/12/2018 6:04:24 PM
Seagate Technology PLC

STX

39.99 40.0000 0.03% 12/12/2018 6:02:33 PM
Shire plc

SHPG

172.44 172.4800 0.02% 12/12/2018 4:26:50 PM
Sirius XM Holdings Inc.

SIRI

6.31 6.3100 0 12/12/2018 6:11:34 PM
Skyworks Solutions, Inc.

SWKS

69.3 69.3100 0.01% 12/12/2018 5:58:59 PM
Starbucks Corporation

SBUX

66.11 66.1300 0.03% 12/12/2018 6:04:24 PM
Symantec Corporation

SYMC

22.75 22.7500 0 12/12/2018 4:58:45 PM
Synopsys, Inc.

SNPS

89.76 89.7600 0 12/12/2018 5:58:58 PM
Take-Two Interactive Software, Inc.

TTWO

104.19 104.1900 0 12/12/2018 5:59:22 PM
Tesla, Inc.

TSLA

366.6 367.0000 0.11% 12/12/2018 6:12:26 PM
Texas Instruments Incorporated

TXN

95.81 95.8100 0 12/12/2018 6:04:53 PM
The Kraft Heinz Company

KHC

48.25 48.2600 0.02% 12/12/2018 5:53:53 PM
T-Mobile US, Inc.

TMUS

66.1 66.1000 0 12/12/2018 5:59:49 PM
Twenty-First Century Fox, Inc.

FOXA

49.14 49.0000 0.28% 12/12/2018 6:04:46 PM
Twenty-First Century Fox, Inc.

FOX

48.91 48.9200 0.02% 12/12/2018 5:56:24 PM
Ulta Beauty, Inc.

ULTA

255.26 254.6800 0.23% 12/12/2018 6:01:55 PM
Verisk Analytics, Inc.

VRSK

116.18 116.1800 0 12/12/2018 5:58:20 PM
Vertex Pharmaceuticals Incorporated

VRTX

175.45 175.4500 0 12/12/2018 4:58:44 PM
Vodafone Group Plc

VOD

20.44 20.4400 0 12/12/2018 5:58:20 PM
Walgreens Boots Alliance, Inc.

WBA

82.43 82.2800 0.18% 12/12/2018 5:59:22 PM
Western Digital Corporation

WDC

40.97 40.9000 0.17% 12/12/2018 6:01:31 PM
Workday, Inc.

WDAY

165.37 165.5200 0.09% 12/12/2018 5:57:46 PM
Wynn Resorts, Limited

WYNN

109.4 109.0100 0.36% 12/12/2018 6:09:58 PM
Xcel Energy Inc.

XEL

52.94 52.9400 0 12/12/2018 4:58:45 PM
Xilinx, Inc.

XLNX

90.55 90.4500 0.11% 12/12/2018 6:00:41 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.