OverviewChartRelated Symbols
NASDAQ
News
Derivatives

NASDAQ 100 INDEX/  US6311011026  

2024-11-08 10:30:00 PM Chg. +15.613 Open High Low Previous Close
21,117.179XXP +0.07% 21,083.577 21,155.002 21,050.316 21,101.566
21,116.01 +0.07% 9:59:59 PM Realtime Indications
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Adobe IncUS00724F1012494.68002024-11-08503.8300500.9200-6.2400-1.25%494.0000200494.9900100505.0000493.69002.86 mill.831.16 mill.
Markets 
Advanced Micro Devices IncUS0079031078147.95002024-11-08149.3900149.8200-1.8700-1.25%148.00002,000148.1000100150.7100147.525027.56 mill.3.12 bill.
Markets 
Airbnb IncUS0090661010134.61002024-11-08134.6700147.3700-12.7600-8.66%134.1300100134.40002,200137.7100132.760019.19 mill.1.87 bill.
Markets 
Alphabet AUS02079K3059178.35002024-11-08180.6450180.7500-2.4000-1.33%178.4000200178.48001,500180.9000178.080022.01 mill.2.81 bill.
Markets 
Alphabet CUS02079K1079179.86002024-11-08182.0000182.2800-2.4200-1.33%179.9500100179.9900100182.3500179.570015.02 mill.1.76 bill.
Markets 
Amazon.com IncUS0231351067208.18002024-11-08209.7200210.0500-1.8700-0.89%208.2000600208.29001,000209.9633207.440036.08 mill.5.43 bill.
Markets 
American Electric Power Compan...US025537101796.40002024-11-0895.870096.3300+0.0700+0.07%96.000050096.500010097.150095.59002.58 mill.155.27 mill.
Markets 
Amgen IncUS0311621009325.28002024-11-08322.4800321.9100+3.3700+1.05%323.6200100327.8900100328.2500321.28001.98 mill.404.8 mill.
Markets 
Analog Devices IncUS0326541051225.80002024-11-08226.5600227.7700-1.9700-0.86%225.4000200226.2800100228.1200224.76003.43 mill.394.55 mill.
Markets 
ANSYS IncUS03662Q1058342.18002024-11-08353.9100355.5800-13.4000-3.77%341.0000100342.9900100353.9100340.8350777,113154.31 mill.
Markets 
Apple IncUS0378331005226.96002024-11-08227.1700227.4800-0.5200-0.23%226.9500600226.9600400228.6600226.405038.33 mill.5.33 bill.
Markets 
Applied Materials IncUS0382221051192.03002024-11-08192.2900194.0900-2.0600-1.06%192.0000300192.5800100194.1000191.26504.77 mill.608.09 mill.
Markets 
ARM Holdings PLCUS0420682058147.48002024-11-08148.7000150.6500-3.1700-2.10%146.5300500147.00001,500149.1200144.42006.47 mill.694.6 mill.
Markets 
ASML Holding NVUSN070592100669.47002024-11-08670.0000677.2100-7.7400-1.14%669.0000200670.0000200671.2388661.89001.73 mill.487.22 mill.
Markets 
AstraZeneca PLCUS046353108964.49002024-11-0864.780064.6900-0.2000-0.31%64.650010065.000020065.040064.270010.28 mill.475.9 mill.
Markets 
Atlassian Corporation PLCUS0494681010237.80002024-11-08233.8900233.9600+3.8400+1.64%237.4000200238.0000100238.2900231.83002.51 mill.399.01 mill.
Markets 
Autodesk IncUS0527691069305.56002024-11-08306.2600305.5100+0.0500+0.02%305.0000200305.9900200307.1729305.0200968,605180.2 mill.
Markets 
Automatic Data Processing IncUS0530151036304.73002024-11-08305.6600304.8500-0.1200-0.04%290.0000100315.9800100306.9200304.12501.55 mill.301.47 mill.
Markets 
Baker Hughes CompanyUS05722G100443.01502024-11-0843.040043.1000-0.0850-0.20%43.000020043.200010043.670042.50507.01 mill.229.96 mill.
Markets 
Biogen IncUS09062X1037173.04002024-11-08173.5800173.9200-0.8800-0.51%172.2100100174.0000100175.2000171.57001.58 mill.167.06 mill.
Markets 
Booking Holdings IncUS09857L10894,943.27002024-11-084,922.83004,920.8700+22.4000+0.46%4,468.00001005,200.00001004,975.60004,922.8300282,361567.96 mill.
Markets 
Broadcom IncUS11135F1012183.64002024-11-08182.9900183.8100-0.1700-0.09%183.5000300183.6300100185.0500181.830013.5 mill.1.62 bill.
Markets 
Cadence Design Systems IncUS1273871087301.25002024-11-08303.4800301.7200-0.4700-0.16%299.4200100301.2500200305.5200299.47001.24 mill.213.76 mill.
Markets 
CDW CorporationUS12514G1085199.87002024-11-08202.1100202.9000-3.0300-1.49%197.5000100199.9200200202.3800197.8500936,038116.28 mill.
Markets 
Charter Communications Inc NewUS16119P1084393.71002024-11-08395.2800393.0400+0.6700+0.17%373.6100100401.80002,000397.0500391.89001.14 mill.197.75 mill.
Markets 
Cintas CorporationUS1729081059225.72002024-11-08221.6500219.5200+6.2000+2.82%225.7700300226.9900100227.2400220.20001.65 mill.210.52 mill.
Markets 
Cisco Systems IncUS17275R102358.06002024-11-0858.090058.0800-0.0200-0.03%57.920050057.960040058.199957.655017.52 mill.742.95 mill.
Markets 
Coca Cola Europacific Partners...GB00BDCPN04977.89002024-11-0876.890077.2600+0.6300+0.82%77.400010078.180010078.190076.89001.93 mill.68.06 mill.
Markets 
Cognizant Technology Solutions...US192446102380.31002024-11-0881.360081.3600-1.0500-1.29%79.590020080.990020081.750080.15003.99 mill.159.65 mill.
Markets 
Comcast CorporationUS20030N101943.91002024-11-0844.160044.1900-0.2800-0.63%43.690010043.950060044.390043.655023.02 mill.702.27 mill.
Markets 
This list is derived from our independent analysis and may not match the index provider's official constituent lists.