OverviewChartConstituents
NASDAQ
News
Derivatives

NASDAQ 100 INDEX/  US6311011026  

5/24/2024 10:30:00 PM Chg. +184.959 Open High Low Previous Close
18,808.347XXP +0.99% 18,669.359 18,851.989 18,664.788 18,623.387
18,803.76 +0.97% 9:59:59 PM Realtime Indications
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Adobe IncUS00724F1012475.43005/24/2024481.2500483.3100-7.8800-1.63%475.0100100475.5400100485.3800473.90003.08 mill.764.82 mill.
Markets 
Advanced Micro Devices IncUS0079031078166.36005/24/2024161.4120160.4300+5.9300+3.70%166.6800200166.7500200167.6600160.250054.83 mill.7.44 bill.
Markets 
Airbnb IncUS0090661010144.47005/24/2024142.5000141.0400+3.4300+2.43%144.1000800144.8000400145.9700142.30004.5 mill.431.86 mill.
Markets 
Alphabet AUS02079K3059174.99005/24/2024174.9800173.5500+1.4400+0.83%174.9400100174.9900500175.7700173.650016.58 mill.2.04 bill.
Markets 
Alphabet CUS02079K1079176.33005/24/2024176.5200175.0600+1.2700+0.73%176.3100200176.4200200177.3044175.200011.4 mill.1.49 bill.
Markets 
Amazon.com IncUS0231351067180.75005/24/2024181.6500181.0500-0.3000-0.17%180.9600100181.0500100182.4350180.300027.46 mill.3.78 bill.
Markets 
American Electric Power Compan...US025537101788.97005/24/202489.480089.2800-0.3100-0.35%88.770010089.390010089.800088.84083.12 mill.194.75 mill.
Markets 
Amgen IncUS0311621009305.84005/24/2024306.4200306.5000-0.6600-0.22%305.0200100308.0000200307.5000303.90002.43 mill.575.13 mill.
Markets 
Analog Devices IncUS0326541051232.51005/24/2024236.3300234.5600-2.0500-0.87%232.5100200232.9000500238.3200232.20004.54 mill.631.7 mill.
Markets 
ANSYS IncUS03662Q1058331.11005/24/2024327.2500328.1800+2.9300+0.89%330.0100200331.9900200333.6100326.0700300,29255.03 mill.
Markets 
Apple IncUS0378331005189.98005/24/2024188.8200186.8800+3.1000+1.66%190.0000200190.0400400190.5800188.040436.32 mill.5.44 bill.
Markets 
Applied Materials IncUS0382221051220.89005/24/2024220.1950217.9500+2.9400+1.35%220.6100100221.4700100223.1200218.64003.79 mill.560.62 mill.
Markets 
ASML Holding NVUSN070592100956.22005/24/2024938.2600934.2500+21.9700+2.35%949.0000100958.0000200958.5700933.7300684,998302.21 mill.
Markets 
AstraZeneca PLCUS046353108978.54005/24/202478.130078.1800+0.3600+0.46%77.240010079.250010078.890078.08003.57 mill.218.52 mill.
Markets 
Atlassian Corporation PLCUS0494681010168.86005/24/2024172.9500174.1800-5.3200-3.05%168.8600300169.5000100173.6000168.71001.93 mill.206.18 mill.
Markets 
Autodesk IncUS0527691069214.89005/24/2024212.3000215.1600-0.2700-0.13%214.5000300215.3000200216.5200209.00001.5 mill.183.81 mill.
Markets 
Automatic Data Processing IncUS0530151036248.90005/24/2024251.6000251.4900-2.5900-1.03%248.4700100249.6900100252.9900248.3400973,940113.68 mill.
Markets 
Baker Hughes CompanyUS05722G100432.37005/24/202432.000031.8100+0.5600+1.76%31.980020032.56001,00032.430031.83504.7 mill.125.9 mill.
Markets 
Biogen IncUS09062X1037217.81005/24/2024218.2100218.0600-0.2500-0.11%214.6000100219.0000200219.4421217.0600770,923104.13 mill.
Markets 
Booking Holdings IncUS09857L10893,795.35005/24/20243,760.00003,752.6800+42.6700+1.14%3,711.00001003,803.00001003,807.06003,754.9200151,804201.18 mill.
Markets 
Broadcom IncUS11135F10121,407.84005/24/20241,399.79001,393.2900+14.5500+1.04%1,406.52001001,410.00007001,413.58441,392.02421.67 mill.1.19 bill.
Markets 
Cadence Design Systems IncUS1273871087294.28005/24/2024293.7000294.6900-0.4100-0.14%294.0000100297.2300100297.6800291.0300956,723144.05 mill.
Markets 
CDW CorporationUS12514G1085231.06005/24/2024232.7500231.5700-0.5100-0.22%230.2700100231.9300100233.5000230.9050556,70385.99 mill.
Markets 
Charter Communications Inc NewUS16119P1084271.46005/24/2024268.5600268.4100+3.0500+1.14%270.3500100275.9900200271.8650267.8750670,004115.73 mill.
Markets 
Cintas CorporationUS1729081059682.81005/24/2024693.2800696.0700-13.2600-1.90%677.00002001,094.0600200696.2750681.1200499,177146.78 mill.
Markets 
Cisco Systems IncUS17275R102346.42005/24/202446.630046.6000-0.1800-0.39%46.380090046.400090046.795046.380011.94 mill.473.31 mill.
Markets 
Coca Cola Europacific Partners...GB00BDCPN04973.08005/24/202473.150072.9350+0.1450+0.20%72.640010073.550010073.710073.02001.2 mill.60.77 mill.
Markets 
Cognizant Technology Solutions...US192446102368.32005/24/202468.470068.4700-0.1500-0.22%68.300050068.900040068.907568.25001.86 mill.92.06 mill.
Markets 
Comcast CorporationUS20030N101938.54005/24/202438.740038.6800-0.1400-0.36%38.290050038.540010038.820038.250014.38 mill.478.28 mill.
Markets 
Constellation Energy Corporati...US21037T1097230.63005/24/2024223.3100221.1600+9.4700+4.28%231.5000100232.6000200236.3000221.64002.67 mill.385.64 mill.
Markets