Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
18,682.42
+136.19
+0.73%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚀 AI-picked stocks soar in May. PRFT is +55%—in just 16 days! Don’t miss June’s top picks. Unlock full list
Nasdaq 100 (NDX)
Add to/Remove from a Portfolio
Add to Watchlist
- Volume: 96,218,967
- Open: 18,559.22
- Day's Range: 18,549.84 - 18,703.83
Nasdaq 100
18,682.42
+136.19
+0.73%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
- Related Instruments
Nasdaq 100 Constituents
Real-time streaming quotes of the NQ 100 Index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the Nasdaq 100 Index.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Adobe | 485.20 | 485.21 | 478.32 | +1.77 | +0.37% | 1.26M | 20:24:44 | ||
| ADP | 251.47 | 252.66 | 250.59 | -0.86 | -0.34% | 433.05K | 20:24:52 | ||
| Airbnb | 146.08 | 146.48 | 145.21 | +0.42 | +0.29% | 2.60M | 20:24:48 | ||
| Alphabet A | 177.33 | 178.77 | 176.08 | +1.27 | +0.72% | 12.92M | 20:24:48 | ||
| Alphabet C | 178.78 | 179.95 | 177.23 | +1.49 | +0.84% | 10.17M | 20:24:17 | ||
| Amazon.com | 183.73 | 186.66 | 183.28 | -0.97 | -0.53% | 22.56M | 20:24:52 | ||
| AMD | 166.40 | 168.49 | 164.47 | +1.93 | +1.17% | 39.28M | 20:24:54 | ||
| American Electric Power | 92.46 | 92.84 | 92.14 | -0.22 | -0.23% | 876.05K | 20:24:15 | ||
| Amgen | 313.20 | 315.78 | 312.92 | +0.73 | +0.23% | 716.65K | 20:24:01 | ||
| Analog Devices | 217.30 | 218.70 | 213.94 | +3.22 | +1.50% | 1.50M | 20:24:39 | ||
| ANSYS | 329.75 | 329.88 | 325.06 | +2.04 | +0.62% | 223.37K | 20:23:05 | ||
| Apple | 191.32 | 191.92 | 189.01 | +1.45 | +0.76% | 29.73M | 20:24:42 | ||
| Applied Materials | 220.11 | 221.75 | 212.11 | +8.03 | +3.79% | 3.01M | 20:24:45 | ||
| ASML ADR | 940.18 | 946.53 | 925.78 | +15.21 | +1.64% | 437.04K | 20:24:01 | ||
| AstraZeneca ADR | 77.14 | 77.22 | 76.54 | +0.24 | +0.31% | 2.45M | 20:24:30 | ||
| Atlassian Corp Plc | 179.38 | 179.60 | 177.91 | -0.34 | -0.19% | 826.51K | 20:24:03 | ||
| Autodesk | 221.51 | 221.98 | 219.84 | +0.30 | +0.14% | 602.74K | 20:24:47 | ||
| Baker Hughes | 33.11 | 33.54 | 33.07 | -0.35 | -1.05% | 3.25M | 20:24:53 | ||
| Biogen | 231.20 | 232.75 | 228.98 | +0.63 | +0.27% | 466.96K | 20:24:38 | ||
| Booking | 3,762.41 | 3,765.61 | 3,694.26 | +54.06 | +1.46% | 136.21K | 20:20:10 | ||
| Broadcom | 1,414.56 | 1,416.00 | 1,393.16 | +19.27 | +1.38% | 1.44M | 20:24:13 | ||
| Cadence Design | 291.06 | 291.87 | 288.02 | +2.25 | +0.78% | 513.17K | 20:24:05 | ||
| CDW Corp | 228.09 | 228.21 | 223.21 | +4.46 | +1.99% | 485.76K | 20:24:53 | ||
| Charter Communications | 273.98 | 275.34 | 269.82 | +0.96 | +0.35% | 417.87K | 20:24:25 | ||
| Cintas | 697.86 | 697.87 | 688.27 | +5.72 | +0.83% | 111.92K | 20:17:57 | ||
| Cisco | 47.11 | 48.07 | 47.08 | -1.06 | -2.20% | 14.04M | 20:24:45 | ||
| Coca-Cola European | 74.05 | 74.58 | 74.02 | -0.46 | -0.62% | 341.68K | 20:24:50 | ||
| Cognizant A | 69.54 | 69.59 | 68.75 | +0.79 | +1.14% | 1.04M | 20:24:52 | ||
| Comcast | 39.21 | 39.31 | 38.67 | -0.06 | -0.15% | 7.28M | 20:24:50 | ||
| Constellation Energy | 214.79 | 215.12 | 211.15 | +1.68 | +0.79% | 1.09M | 20:24:40 | ||
| Copart | 54.94 | 55.00 | 54.32 | +0.44 | +0.81% | 1.61M | 20:24:54 | ||
| CoStar | 87.21 | 87.63 | 86.00 | -0.29 | -0.34% | 978.63K | 20:24:34 | ||
| Costco | 796.93 | 802.98 | 793.71 | +1.12 | +0.14% | 813.26K | 20:24:15 | ||
| CrowdStrike Holdings | 346.94 | 349.59 | 344.65 | +1.01 | +0.29% | 1.41M | 20:24:48 | ||
| CSX | 33.46 | 33.63 | 33.15 | -0.06 | -0.18% | 4.34M | 20:24:39 | ||
| Datadog | 121.29 | 122.14 | 119.67 | +1.22 | +1.02% | 1.24M | 20:24:50 | ||
| DexCom | 130.78 | 132.09 | 129.70 | -0.58 | -0.44% | 892.79K | 20:24:37 | ||
| Diamondback | 197.45 | 199.08 | 197.00 | -0.22 | -0.11% | 518.75K | 20:24:42 | ||
| Dollar Tree | 113.67 | 117.29 | 113.52 | -3.64 | -3.10% | 1.57M | 20:24:49 | ||
| DoorDash | 114.39 | 117.81 | 112.20 | -3.04 | -2.59% | 6.08M | 20:24:36 | ||
| Electronic Arts | 127.74 | 128.23 | 126.80 | -0.01 | -0.01% | 983.40K | 20:24:16 | ||
| Exelon | 38.42 | 38.69 | 38.35 | -0.16 | -0.40% | 1.48M | 20:24:31 | ||
| Fastenal | 66.56 | 66.72 | 66.26 | +0.14 | +0.21% | 1.31M | 20:24:15 | ||
| Fortinet | 62.23 | 62.31 | 60.86 | +0.80 | +1.29% | 1.46M | 20:24:31 | ||
| GE HealthCare | 81.76 | 82.67 | 81.50 | -0.10 | -0.12% | 635.24K | 20:24:36 | ||
| Gilead | 67.96 | 67.99 | 67.38 | +0.24 | +0.35% | 1.84M | 20:24:40 | ||
| GlobalFoundries | 53.99 | 54.30 | 53.73 | +0.04 | +0.07% | 683.84K | 20:24:44 | ||
| Honeywell | 204.76 | 206.19 | 203.25 | -1.22 | -0.59% | 1.15M | 20:24:39 | ||
| IDEXX Labs | 529.18 | 545.43 | 529.11 | -14.27 | -2.63% | 314.65K | 20:24:20 | ||
| Illumina | 108.29 | 111.53 | 108.27 | -2.78 | -2.50% | 820.12K | 20:24:38 | ||
| Intel | 32.06 | 32.42 | 31.76 | +0.23 | +0.72% | 20.62M | 20:24:46 | ||
| Intuit | 669.32 | 671.49 | 659.47 | +8.14 | +1.23% | 511.29K | 20:24:44 | ||
| Intuitive Surgical | 399.97 | 400.31 | 395.60 | +1.15 | +0.29% | 462.72K | 20:24:31 | ||
| Keurig Dr Pepper | 33.69 | 33.82 | 33.59 | -0.06 | -0.19% | 3.65M | 20:24:53 | ||
| KLA Corp | 771.22 | 778.44 | 751.02 | +23.54 | +3.15% | 353.91K | 20:24:41 | ||
| Kraft Heinz | 35.94 | 36.13 | 35.89 | -0.07 | -0.18% | 3.49M | 20:24:25 | ||
| Lam Research | 942.11 | 950.00 | 913.53 | +30.04 | +3.29% | 375.55K | 20:24:30 | ||
| Linde PLC | 432.32 | 432.98 | 431.22 | -0.20 | -0.05% | 443.77K | 20:24:19 | ||
| Lululemon Athletica | 327.88 | 334.21 | 323.66 | -7.07 | -2.11% | 2.80M | 20:24:32 | ||
| Marriott Int | 240.34 | 240.35 | 237.43 | +2.61 | +1.10% | 556.89K | 20:24:01 | ||
| Marvell | 74.24 | 74.78 | 71.69 | +2.32 | +3.22% | 5.74M | 20:24:39 | ||
| MercadoLibre | 1,789.84 | 1,789.84 | 1,742.48 | +40.67 | +2.33% | 240.08K | 20:21:07 | ||
| Meta Platforms | 469.59 | 473.20 | 467.04 | -2.32 | -0.49% | 8.40M | 20:24:50 | ||
| Microchip | 96.74 | 97.59 | 94.30 | +2.40 | +2.55% | 2.75M | 20:24:47 | ||
| Micron | 129.72 | 131.02 | 126.64 | +4.43 | +3.54% | 14.17M | 20:24:48 | ||
| Microsoft | 424.77 | 426.75 | 419.99 | +4.56 | +1.09% | 8.80M | 20:24:46 | ||
| Moderna | 140.31 | 142.76 | 131.72 | +7.41 | +5.58% | 3.44M | 20:24:40 | ||
| Mondelez | 70.39 | 71.35 | 70.25 | -0.84 | -1.18% | 2.77M | 20:24:50 | ||
| MongoDB | 367.43 | 373.67 | 363.15 | -3.40 | -0.92% | 448.13K | 20:24:51 | ||
| Monster Beverage | 53.51 | 54.26 | 53.51 | -0.60 | -1.11% | 3.37M | 20:24:43 | ||
| Netflix | 642.09 | 642.86 | 619.52 | +20.99 | +3.38% | 2.66M | 20:24:50 | ||
| NVIDIA | 950.93 | 952.00 | 934.40 | +26.14 | +2.83% | 27.24M | 20:24:52 | ||
| NXP | 273.38 | 274.52 | 267.53 | +5.66 | +2.11% | 587.29K | 20:24:01 | ||
| Old Dominion Freight Line | 180.41 | 183.00 | 180.15 | -2.66 | -1.45% | 939.23K | 20:24:42 | ||
| ON Semiconductor | 74.04 | 74.79 | 72.88 | +0.87 | +1.19% | 2.69M | 20:24:39 | ||
| O’Reilly Automotive | 996.87 | 1,012.35 | 995.28 | -15.20 | -1.50% | 264.63K | 20:24:21 | ||
| PACCAR | 105.42 | 106.65 | 105.36 | -0.58 | -0.55% | 976.86K | 20:24:40 | ||
| Palo Alto Networks | 320.87 | 321.69 | 314.58 | +3.02 | +0.95% | 4.10M | 20:24:31 | ||
| Paychex | 125.64 | 125.81 | 124.85 | -0.01 | -0.01% | 418.64K | 20:24:08 | ||
| PayPal | 64.93 | 65.01 | 63.77 | +0.45 | +0.70% | 4.61M | 20:24:43 | ||
| PDD Holdings DRC | 146.09 | 148.64 | 145.27 | -0.11 | -0.07% | 12.52M | 20:24:51 | ||
| PepsiCo | 180.13 | 182.13 | 179.91 | -2.06 | -1.13% | 1.71M | 20:24:49 | ||
| Qualcomm | 198.74 | 199.99 | 193.29 | +4.88 | +2.52% | 5.51M | 20:24:51 | ||
| Regeneron Pharma | 984.74 | 985.27 | 978.21 | +2.45 | +0.25% | 159.28K | 20:24:43 | ||
| Roper Technologies | 546.51 | 546.51 | 540.57 | +4.62 | +0.85% | 435.94K | 20:22:26 | ||
| Ross Stores | 131.79 | 132.35 | 130.86 | -0.54 | -0.41% | 1.34M | 20:24:50 | ||
| Sirius XM | 2.970 | 3.020 | 2.960 | -0.040 | -1.33% | 12.37M | 20:24:52 | ||
| Starbucks | 77.55 | 78.32 | 76.71 | -0.30 | -0.39% | 7.76M | 20:24:49 | ||
| Synopsys | 572.21 | 573.46 | 565.18 | +5.48 | +0.97% | 280.41K | 20:24:12 | ||
| T-Mobile US | 164.06 | 164.20 | 163.15 | +0.06 | +0.04% | 1.43M | 20:24:51 | ||
| Take-Two | 150.85 | 150.90 | 146.67 | +3.01 | +2.04% | 1.32M | 20:24:23 | ||
| Tesla | 174.86 | 177.75 | 173.52 | -2.60 | -1.47% | 54.88M | 20:24:49 | ||
| Texas Instruments | 198.69 | 199.10 | 194.50 | +3.67 | +1.88% | 3.19M | 20:24:51 | ||
| The Trade Desk | 97.16 | 97.25 | 94.20 | +2.38 | +2.51% | 2.56M | 20:24:43 | ||
| Verisk | 252.74 | 253.17 | 249.88 | +1.12 | +0.44% | 279.28K | 20:24:34 | ||
| Vertex | 446.45 | 447.85 | 442.99 | +1.24 | +0.28% | 407.30K | 20:24:11 | ||
| Walgreens Boots | 17.91 | 18.16 | 17.76 | -0.03 | -0.14% | 4.08M | 20:24:49 | ||
| Warner Bros Discovery | 8.09 | 8.12 | 7.99 | +0.04 | +0.50% | 12.72M | 20:24:43 | ||
| Workday | 259.10 | 259.39 | 256.00 | +1.17 | +0.45% | 1.21M | 20:24:21 | ||
| Xcel Energy | 55.95 | 56.06 | 55.36 | +0.43 | +0.77% | 1.39M | 20:24:37 | ||
| Zscaler | 180.78 | 181.10 | 178.20 | +1.92 | +1.07% | 675.45K | 20:24:25 |
My Sentiments
What is your sentiment on Nasdaq 100?
Members' Sentiments:
or
Vote to see community's results!
Write your thoughts about Nasdaq 100
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
carey williams
May 17, 2024 9:43
You could ne spot on Mr Jones. Good luck.
1
0
Mr Jones
May 17, 2024 9:43
I'm surprised it's got so high, but it made a low for the April options expiration and now a high for May, so there is a method in the madness of it !! :-p
1
0
carey williams
May 17, 2024 9:43
Mr Jones
May 13, 2024 15:01
Likely to be a volatile week with PPI inflation data tomorrow, CPI and Retail sales on Wednesday, and the options expiration on Friday. Watching for a big 'sell in May' moment likely after the options expiration imho. Good Luck y'all ;-)
3
0
Raheel Dhanani
May 13, 2024 15:01
Thanks J - is holding tight up here for far too long...
1
0
Wiehan Kallmeyer
May 13, 2024 15:01
how do you know when options will expire? is that a weekly thing? sorry for my question as I'm not familiar with it :)
0
0
Mr Jones
May 13, 2024 15:01
There are various options expiration calendars published online.
0
0
Izaan Ibrahim
May 11, 2024 8:47
hey my first time explain how this works plz
2
0
Mr Jones
May 11, 2024 8:47
Refer to the 'Academy' section of this website.
0
0
carey williams
May 10, 2024 20:50
Its coming! Wait for it.
1
1
Mr Jones
May 10, 2024 20:50
Agree - it's a short squeeze...
1
0
Rehan Khan
May 10, 2024 16:49
Keep shorting.
2
1
Tapan Kumar
May 09, 2024 15:58
dont get sucked in
1
0
Daniyal Afridi
May 09, 2024 15:39
dont get sucked in
1
0
Mo Sew
May 08, 2024 19:42
Unbelievable CFD freezing the price up like crazy even if the all companies is down they still ignore it and keep the price up
2
1
Pramukh Finance
May 07, 2024 17:53
tomorrow India market rocket....final
0
0
Pramukh Finance
May 07, 2024 17:52
today 150 plus up
0
0
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review