NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
12/17/2025 - 22:02:53
Day high
12/17/2025 - 15:31:46
Day low
12/17/2025 - 22:00:02
YTD %
24,647.61
-485.33 ( -1.93% )
25,193.41
24,647.61
+17.30%
More information

Components

List style
Heatmap
Name
CCY | ISIN
 Last
Date/Time
 Close
Date/Time
 Day Change %
Day Change
 Bid
Bid Size
 Ask
Ask Size
 YTD % Change
USD | US6311011026
24,647.61
22:02:53
25,132.94
12/16/2025
-1.93%
-485.33
-
-
-
-
 +17.30%
USD | US00724F1012
354.66
22:00:00
347.89
12/17/2025
+1.95%
+6.77
354.47
3,880
354.69
2,600
 -21.77%
USD | US0079031078
198.11
22:00:01
209.17
12/17/2025
-5.29%
-11.06
198.10
2,200
198.15
1,500
 +73.17%
USD | US0090661010
133.78
22:00:00
132.01
12/17/2025
+1.34%
+1.77
133.77
1,300
133.78
500
 +0.46%
USD | US02079K1079
298.06
22:00:00
307.73
12/17/2025
-3.14%
-9.67
298.01
300
298.05
2,500
 +61.59%
USD | US02079K3059
296.72
22:00:00
306.57
12/17/2025
-3.21%
-9.85
296.60
1,300
296.64
700
 +61.95%
USD | US0255371017
114.71
22:00:00
114.57
12/17/2025
+0.12%
+0.14
114.73
300
114.74
2,200
 +24.22%
USD | US0231351067
221.27
22:00:00
222.56
12/17/2025
-0.58%
-1.29
221.21
400
221.23
100
 +1.44%
USD | US0311621009
326.01
22:00:00
326.74
12/17/2025
-0.22%
-0.73
325.99
80
326.08
40
 +25.36%
USD | US0326541051
271.04
22:00:00
278.40
12/17/2025
-2.64%
-7.36
271.12
2,000
271.16
500
 +31.04%
USD | US0378331005
271.84
22:00:00
274.61
12/17/2025
-1.01%
-2.77
271.81
500
271.85
1,100
 +9.66%
USD | US0382221051
248.27
22:00:00
258.84
12/17/2025
-4.08%
-10.57
248.31
400
248.42
2,400
 +59.16%
USD | US03831W1080
657.13
22:00:00
677.30
12/17/2025
-2.98%
-20.17
657.30
240
657.56
120
 +109.15%
USD | US0420682058
114.58
22:00:00
121.10
12/17/2025
-5.38%
-6.52
114.56
3,800
114.59
200
 -1.83%
USD | USN070592100
1,015.43
22:00:00
1,076.05
12/17/2025
-5.63%
-60.62
1,015.41
280
1,016.14
40
 +55.26%
USD | US0463531089
89.86
22:00:00
91.35
12/17/2025
-1.63%
-1.49
89.86
17,000
89.87
400
 +39.42%
USD | US0494681010
161.98
22:00:00
159.56
12/17/2025
+1.52%
+2.42
161.98
3,700
161.99
100
 -34.44%
USD | US0527691069
292.97
22:00:00
293.98
12/17/2025
-0.34%
-1.01
292.82
480
293.00
1,200
 -0.54%
USD | US0530151036
265.47
22:00:00
262.17
12/17/2025
+1.26%
+3.30
265.47
720
265.55
440
 -10.44%
USD | US05464C1018
550.00
22:00:00
555.06
12/17/2025
-0.91%
-5.06
549.90
80
550.19
80
 -6.61%
USD | US05722G1004
45.29
22:00:00
45.02
12/17/2025
+0.60%
+0.27
45.30
100
45.31
1,100
 +9.75%
USD | US09062X1037
172.10
22:00:00
171.50
12/17/2025
+0.35%
+0.60
171.99
300
172.11
700
 +12.15%
USD | US09857L1089
5,340.98
22:00:00
5,436.93
12/17/2025
-1.76%
-95.95
5,340.44
80
5,343.44
50
 +9.43%
USD | US11135F1012
326.02
22:00:00
341.30
12/17/2025
-4.48%
-15.28
326.05
3,800
326.13
760
 +47.21%
USD | US1273871087
313.02
22:00:00
319.53
12/17/2025
-2.04%
-6.51
312.94
40
313.02
320
 +6.35%
USD | US12514G1085
143.69
22:00:00
145.02
12/17/2025
-0.92%
-1.33
143.67
100
143.73
900
 -16.67%
USD | US16119P1084
209.66
22:00:01
211.29
12/17/2025
-0.77%
-1.63
209.66
640
209.75
40
 -38.36%
USD | US1729081059
187.37
22:00:00
187.62
12/17/2025
-0.13%
-0.25
187.38
1,700
187.42
1,600
 +2.69%
USD | US17275R1023
76.00
22:00:00
77.55
12/17/2025
-2.00%
-1.55
76.01
500
76.02
4,000
 +31.00%
USD | US21037T1097
340.97
22:00:00
365.625
12/17/2025
-6.74%
-24.655
340.87
40
340.93
120
 +63.44%
USD | GB00BDCPN049
92.17
22:00:00
92.11
12/17/2025
+0.07%
+0.06
92.17
200
92.19
900
 +19.92%
USD | US1924461023
83.63
22:00:00
83.63
12/17/2025
0.00%
0.00
83.64
600
83.65
800
 +8.75%
USD | US20030N1019
30.32
22:00:00
29.73
12/17/2025
+1.98%
+0.59
30.32
31,700
30.33
14,400
 -20.78%
USD | US2172041061
39.11
22:00:00
39.15
12/17/2025
-0.10%
-0.04
39.10
5,400
39.12
7,600
 -31.78%
USD | US22160N1090
64.83
22:00:00
63.62
12/17/2025
+1.90%
+1.21
64.81
1,200
64.82
9,800
 -11.13%
USD | US22160K1051
862.65
22:00:00
860.39
12/17/2025
+0.26%
+2.26
862.61
440
862.83
960
 -6.10%
USD | US22788C1053
470.02
22:00:00
488.53
12/17/2025
-3.79%
-18.51
470.02
1,360
470.18
160
 +42.78%
USD | US1264081035
36.50
22:00:00
36.80
12/17/2025
-0.82%
-0.30
36.50
22,600
36.51
2,300
 +14.04%
USD | US23804L1035
136.71
22:00:01
140.05
12/17/2025
-2.38%
-3.34
136.69
2,700
136.72
700
 -1.99%
USD | US2521311074
65.75
22:00:00
66.37
12/17/2025
-0.93%
-0.62
65.76
900
65.77
2,800
 -14.66%
USD | US25278X1090
154.07
22:00:00
149.06
12/17/2025
+3.36%
+5.01
154.07
3,900
154.08
100
 -9.02%
USD | US25809K1051
221.30
22:00:00
227.94
12/17/2025
-2.91%
-6.64
221.31
600
221.35
960
 +35.88%
USD | US2855121099
203.63
22:00:00
204.20
12/17/2025
-0.28%
-0.57
203.63
100
203.66
500
 +39.58%
USD | US30161N1019
44.22
22:00:00
43.76
12/17/2025
+1.05%
+0.46
44.23
4,500
44.24
7,700
 +16.26%
USD | US3119001044
41.87
22:00:00
42.34
12/17/2025
-1.11%
-0.47
41.86
7,700
41.87
16,100
 +17.76%
USD | US34959E1091
79.38
22:00:00
82.47
12/17/2025
-3.75%
-3.09
79.40
12,700
79.41
4,800
 -12.71%
USD | US36266G1076
82.38
22:00:00
82.25
12/17/2025
+0.16%
+0.13
82.38
2,800
82.39
400
 +5.21%
USD | KYG393871085
36.25
22:00:01
37.08
12/17/2025
-2.24%
-0.83
36.24
200
36.26
200
 -13.59%
USD | US3755581036
121.36
22:00:00
118.78
12/17/2025
+2.17%
+2.58
121.38
4,200
121.41
100
 +28.59%
USD | US4385161066
199.89
22:00:00
198.26
12/17/2025
+0.82%
+1.63
199.88
2,900
199.95
500
 -12.23%
USD | US45168D1046
695.60
22:00:00
693.18
12/17/2025
+0.35%
+2.42
695.34
40
695.82
120
 +67.66%
USD | US4581401001
36.05
22:00:00
37.31
12/17/2025
-3.38%
-1.26
36.07
500
36.08
36,700
 +86.08%
USD | US4612021034
660.78
22:00:00
669.35
12/17/2025
-1.28%
-8.57
660.78
1,520
661.20
80
 +6.50%
USD | US46120E6023
556.86
22:00:00
554.58
12/17/2025
+0.41%
+2.28
556.86
80
556.94
480
 +6.25%
USD | US49271V1008
28.05
22:00:00
28.59
12/17/2025
-1.89%
-0.54
28.05
2,500
28.06
7,700
 -10.99%
USD | US4824801009
1,172.02
22:00:00
1,223.37
12/17/2025
-4.20%
-51.35
1,172.34
120
1,173.12
40
 +94.15%
USD | US5128073062
154.98
22:00:00
163.26
12/17/2025
-5.07%
-8.28
155.00
500
155.02
300
 +126.03%
USD | IE000S9YS762
422.34
22:00:00
423.51
12/17/2025
-0.28%
-1.17
422.36
120
422.45
40
 +1.16%
USD | US5500211090
207.87
22:00:00
206.74
12/17/2025
+0.55%
+1.13
207.89
400
207.93
100
 -45.94%
USD | US5719032022
310.07
22:00:00
305.97
12/17/2025
+1.34%
+4.10
309.98
40
310.07
200
 +9.69%
USD | US5738741041
81.70
22:00:00
84.07
12/17/2025
-2.82%
-2.37
81.69
3,000
81.70
1,300
 -23.88%
USD | US58733R1023
1,916.28
22:00:00
1,933.72
12/17/2025
-0.90%
-17.44
1,916.47
30
1,918.13
20
 +13.72%
USD | US30303M1027
649.50
22:00:00
657.15
12/17/2025
-1.16%
-7.65
649.23
480
649.34
200
 +12.24%
USD | US5950171042
63.99
22:00:00
65.90
12/17/2025
-2.90%
-1.91
64.02
4,600
64.03
7,300
 +14.91%
USD | US5951121038
225.52
22:00:00
232.51
12/17/2025
-3.01%
-6.99
225.64
500
225.71
100
 +176.27%
USD | US5949181045
476.12
22:00:00
476.39
12/17/2025
-0.06%
-0.27
476.03
2,360
476.04
1,360
 +13.02%
USD | US6092071058
53.82
22:00:00
53.97
12/17/2025
-0.28%
-0.15
53.81
400
53.82
2,100
 -9.64%
USD | US61174X1090
74.335
22:00:00
75.34
12/17/2025
-1.33%
-1.005
74.32
2,600
74.34
300
 +43.34%
USD | US64110L1061
94.79
22:00:00
94.57
12/17/2025
+0.23%
+0.22
94.76
590
94.77
8,150
 +6.10%
USD | US67066G1040
170.94
22:00:00
177.72
12/17/2025
-3.81%
-6.78
170.86
300
170.87
1,700
 +32.34%
USD | NL0009538784
223.23
22:00:00
229.75
12/17/2025
-2.84%
-6.52
223.22
700
223.31
200
 +10.54%
USD | US67103H1077
92.85
22:00:00
92.90
12/17/2025
-0.05%
-0.05
92.83
4,300
92.85
1,700
 +17.52%
USD | US6795801009
155.73
22:00:00
156.94
12/17/2025
-0.77%
-1.21
155.72
100
155.74
500
 -11.03%
USD | US6821891057
53.33
22:00:00
54.56
12/17/2025
-2.25%
-1.23
53.33
20,300
53.34
100
 -13.47%
USD | US6937181088
111.63
22:00:00
112.16
12/17/2025
-0.47%
-0.53
111.65
1,100
111.66
100
 +7.83%
USD | US69608A1088
177.29
22:00:00
187.75
12/17/2025
-5.57%
-10.46
177.30
200
177.32
100
 +148.25%
USD | US6974351057
183.44
22:00:00
187.09
12/17/2025
-1.95%
-3.65
183.42
100
183.47
300
 +2.82%
USD | US7043261079
116.70
22:00:00
115.22
12/17/2025
+1.28%
+1.48
116.72
100
116.74
100
 -17.83%
USD | US70450Y1038
60.18
22:00:00
61.33
12/17/2025
-1.88%
-1.15
60.19
4,300
60.20
600
 -28.14%
USD | US7223041028
105.00
22:00:00
109.02
12/17/2025
-3.69%
-4.02
104.99
200
105.02
2,600
 +12.40%
USD | US7134481081
150.08
22:00:00
150.37
12/17/2025
-0.19%
-0.29
150.08
8,300
150.11
1,600
 -1.11%
USD | US7475251036
172.34
22:00:00
176.12
12/17/2025
-2.15%
-3.78
172.34
800
172.37
1,000
 +14.65%
USD | US75886F1075
749.79
22:00:00
746.36
12/17/2025
+0.46%
+3.43
749.75
280
750.24
280
 +4.78%
USD | US7766961061
452.24
22:00:00
443.78
12/17/2025
+1.91%
+8.46
452.28
280
452.32
200
 -14.63%
USD | US7782961038
182.74
22:00:00
182.40
12/17/2025
+0.19%
+0.34
182.73
100
182.76
200
 +20.58%
USD | CA82509L1076
161.73
22:00:00
163.14
12/17/2025
-0.86%
-1.41
161.71
1,800
161.79
200
 +53.43%
USD | US8552441094
85.21
22:00:00
85.08
12/17/2025
+0.15%
+0.13
85.21
2,100
85.22
100
 -6.76%
USD | US5949724083
160.38
22:00:00
167.50
12/17/2025
-4.25%
-7.12
160.37
5,160
160.48
80
 -42.17%
USD | US8716071076
453.07
22:00:00
463.34
12/17/2025
-2.22%
-10.27
453.07
360
453.08
120
 -4.54%
USD | US8725901040
199.38
22:00:00
198.00
12/17/2025
+0.70%
+1.38
199.35
1,900
199.43
200
 -10.30%
USD | US8740541094
240.55
22:00:00
244.53
12/17/2025
-1.63%
-3.98
240.51
400
240.59
400
 +32.84%
USD | US88160R1014
467.26
22:00:00
489.88
12/17/2025
-4.62%
-22.62
467.22
80
467.32
40
 +21.31%
USD | US8825081040
174.49
22:00:00
177.56
12/17/2025
-1.73%
-3.07
174.51
1,600
174.53
1,400
 -5.31%
USD | US5007541064
24.75
22:00:00
24.68
12/17/2025
+0.28%
+0.07
24.76
11,700
24.77
3,200
 -19.64%
USD | US88339J1051
37.17
22:00:00
36.64
12/17/2025
+1.45%
+0.53
37.18
1,500
37.19
1,400
 -68.82%
USD | CA8849038085
132.08
22:00:00
132.35
12/17/2025
-0.20%
-0.27
132.08
6,500
132.20
1,300
 -17.48%
USD | US92345Y1064
219.17
22:00:00
217.64
12/17/2025
+0.70%
+1.53
219.18
280
219.23
160
 -20.98%
USD | US92532F1003
449.52
22:00:00
454.96
12/17/2025
-1.20%
-5.44
449.65
80
449.80
360
 +12.98%
USD | US9344231041
28.21
22:00:00
28.90
12/17/2025
-2.39%
-0.69
28.22
35,100
28.23
6,800
 +173.42%
USD | US98138H1014
216.00
22:00:00
216.11
12/17/2025
-0.05%
-0.11
215.97
200
216.00
500
 -16.25%
USD | US98389B1008
73.14
22:00:00
73.73
12/17/2025
-0.80%
-0.59
73.13
2,600
73.16
1,200
 +9.20%
USD | US98980G1022
226.43
22:00:00
232.78
12/17/2025
-2.73%
-6.35
226.37
1,880
226.47
240
 +29.03%