NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
08/14/2026 - 21:20:04
Day high
08/14/2026 - 15:45:36
Day low
08/14/2026 - 17:40:38
YTD %
29,990.17
-94.33 ( -0.31% )
30,179.82
29,934.66
+18.77%
More information

Components

Name
CCY | ISIN
Last
Date/Time
Close
Date/Time
Day Change %
Day Change
Bid
Bid Size
Ask
Ask Size
YTD % Change
USD | US6311011026
29,990.26
21:20:03
30,084.50
08/13/2026
-0.31%
-94.24
-
-
-
-
+18.77%
USD | US00724F1012
264.92
21:19:57
270.49
08/14/2026
-2.06%
-5.57
264.87
120
265.02
80
-22.71%
USD | US0079031078
508.555
21:19:58
483.01
08/14/2026
+5.29%
+25.545
508.42
100
508.67
200
+125.54%
USD | US0090661010
184.52
21:19:46
185.13
08/14/2026
-0.33%
-0.61
184.51
200
184.60
200
+36.41%
USD | US02043Q1076
227.66
21:19:33
227.12
08/14/2026
+0.24%
+0.54
227.52
40
227.90
160
-42.88%
USD | US02079K1079
343.29
21:20:01
343.94
08/14/2026
-0.19%
-0.65
343.28
160
343.31
40
+9.60%
USD | US02079K3059
345.62
21:20:00
346.36
08/14/2026
-0.21%
-0.74
345.61
80
345.63
40
+10.66%
USD | US0255371017
125.87
21:19:55
125.38
08/14/2026
+0.39%
+0.49
125.84
200
125.87
200
+8.73%
USD | US0231351067
263.15
21:20:00
265.13
08/14/2026
-0.75%
-1.98
263.12
300
263.18
500
+14.86%
USD | US0311621009
414.48
21:19:56
417.84
08/14/2026
-0.80%
-3.36
414.29
40
414.48
40
+27.66%
USD | US0326541051
385.03
21:19:01
381.17
08/14/2026
+1.01%
+3.86
384.85
80
385.16
40
+40.55%
USD | US0378331005
305.61
21:20:01
305.26
08/14/2026
+0.11%
+0.35
305.60
320
305.62
320
+12.29%
USD | US0382221051
505.91
21:20:00
534.54
08/14/2026
-5.36%
-28.63
505.75
120
506.08
160
+108.00%
USD | US03831W1080
316.79
21:19:40
312.67
08/14/2026
+1.32%
+4.12
316.76
80
316.98
80
-53.60%
USD | US0420682058
276.53
21:18:47
278.65
08/14/2026
-0.76%
-2.12
276.05
200
276.59
100
+154.92%
USD | USN070592100
1,828.00
21:20:02
1,847.90
08/14/2026
-1.08%
-19.90
1,828.00
10
1,828.24
10
+72.72%
USD | US04626A1034
316.90
21:20:01
322.78
08/14/2026
-1.82%
-5.88
316.70
100
317.19
400
+94.03%
USD | US0527691069
251.85
21:20:02
257.96
08/14/2026
-2.37%
-6.11
251.65
200
251.76
200
-12.85%
USD | US0530151036
272.89
21:18:38
276.23
08/14/2026
-1.21%
-3.34
272.64
100
272.89
100
+7.39%
USD | US05464C1018
612.67
21:19:07
615.59
08/14/2026
-0.47%
-2.92
612.60
40
613.16
40
+8.39%
USD | US05722G1004
64.655
21:19:55
63.44
08/14/2026
+1.92%
+1.215
64.65
100
64.66
500
+39.31%
USD | US09857L1089
213.27
21:20:00
213.34
08/14/2026
-0.03%
-0.07
213.22
90
213.29
50
-0.41%
USD | US11135F1012
391.40
21:20:02
417.82
08/14/2026
-6.32%
-26.42
391.29
40
391.45
40
+20.72%
USD | US1273871087
325.95
21:19:04
323.77
08/14/2026
+0.67%
+2.18
325.84
40
326.03
200
+3.58%
USD | US1729081059
199.59
21:16:42
200.70
08/14/2026
-0.55%
-1.11
199.54
100
199.63
300
+6.72%
USD | US17275R1023
111.67
21:19:39
113.47
08/14/2026
-1.59%
-1.80
111.67
800
111.68
400
+47.31%
USD | US21037T1097
283.48
21:19:56
278.64
08/14/2026
+1.74%
+4.84
283.45
240
283.58
280
-21.13%
USD | GB00BDCPN049
107.59
21:19:35
107.48
08/14/2026
+0.10%
+0.11
107.57
400
107.60
200
+18.50%
USD | US20030N1019
26.22
21:20:00
26.18
08/14/2026
+0.15%
+0.04
26.21
6,100
26.22
2,000
-6.71%
USD | US2172041061
31.49
21:19:37
29.39
08/14/2026
+7.15%
+2.10
31.48
1,600
31.49
1,000
-24.93%
USD | US21873S1087
103.36
21:20:03
106.29
08/14/2026
-2.75%
-2.92
103.36
200
103.41
100
+48.43%
USD | US22160K1051
961.60
21:19:53
961.85
08/14/2026
-0.03%
-0.25
961.26
40
962.08
80
+11.54%
USD | US22788C1053
217.54
21:19:57
225.53
08/14/2026
-3.54%
-7.99
217.49
320
217.59
80
+92.45%
USD | US1264081035
50.26
21:20:00
50.14
08/14/2026
+0.24%
+0.12
50.25
300
50.26
600
+38.32%
USD | US23804L1035
254.765
21:19:46
252.24
08/14/2026
+1.00%
+2.525
254.66
100
254.87
200
+85.48%
USD | US2521311074
89.88
21:19:59
91.48
08/14/2026
-1.75%
-1.60
89.87
100
89.91
200
+37.83%
USD | US25278X1090
202.76
21:20:02
199.51
08/14/2026
+1.63%
+3.25
202.64
100
202.85
100
+32.71%
USD | US25809K1051
217.11
21:19:57
216.26
08/14/2026
+0.39%
+0.85
216.98
100
217.16
200
-4.51%
USD | US30161N1019
45.93
21:20:00
45.60
08/14/2026
+0.72%
+0.33
45.93
300
45.94
800
+4.61%
USD | US3119001044
51.01
21:20:01
51.34
08/14/2026
-0.64%
-0.33
51.00
400
51.01
400
+27.93%
USD | NL0015001FS8
64.23
21:20:00
64.51
08/14/2026
-0.43%
-0.28
64.22
300
64.24
400
-0.15%
USD | US34959E1091
160.99
21:19:44
165.44
08/14/2026
-2.69%
-4.45
160.93
200
161.05
300
+108.34%
USD | US36266G1076
73.885
21:19:44
73.79
08/14/2026
+0.13%
+0.095
73.88
100
73.90
300
-10.03%
USD | US3755581036
138.11
21:19:55
138.14
08/14/2026
-0.02%
-0.03
138.09
200
138.13
100
+12.55%
USD | US43849R1059
166.80
21:17:09
169.81
08/14/2026
-1.77%
-3.01
166.77
100
166.90
300
-
USD | US4385162056
233.97
21:19:59
233.99
08/14/2026
-0.01%
-0.02
233.97
300
234.05
100
+19.94%
USD | US45168D1046
553.72
21:19:55
566.93
08/14/2026
-2.33%
-13.21
553.36
80
553.81
40
-16.20%
USD | US4581401001
102.98
21:20:02
104.56
08/14/2026
-1.51%
-1.58
102.97
300
102.99
1,300
+183.36%
USD | US4612021034
346.16
21:19:56
358.29
08/14/2026
-3.39%
-12.13
346.18
160
346.43
120
-45.91%
USD | US46120E6023
397.73
21:20:00
401.27
08/14/2026
-0.88%
-3.54
397.67
160
397.77
40
-29.15%
USD | US49271V1008
31.275
21:19:52
31.12
08/14/2026
+0.50%
+0.155
31.27
300
31.28
500
+11.10%
USD | US4824801009
204.06
21:20:02
209.37
08/14/2026
-2.54%
-5.31
204.03
10
204.07
10
+72.31%
USD | US5128073062
331.19
21:19:59
337.01
08/14/2026
-1.73%
-5.82
331.07
300
331.28
100
+96.87%
USD | IE000S9YS762
482.91
21:19:37
478.20
08/14/2026
+0.98%
+4.71
482.92
240
483.04
120
+12.15%
USD | US55024U1097
915.08
21:19:54
880.41
08/14/2026
+3.94%
+34.67
914.45
40
915.47
40
+138.86%
USD | US5719032022
356.65
21:19:16
352.53
08/14/2026
+1.17%
+4.12
356.57
120
356.73
80
+13.63%
USD | US5738741041
219.59
21:19:56
222.18
08/14/2026
-1.17%
-2.59
219.52
100
219.65
100
+161.45%
USD | US58733R1023
1,838.95
21:19:49
1,828.25
08/14/2026
+0.59%
+10.70
1,838.68
10
1,839.29
20
-9.23%
USD | US30303M1027
590.92
21:19:59
594.97
08/14/2026
-0.68%
-4.05
590.87
40
590.97
160
-9.87%
USD | US5950171042
78.605
21:19:53
77.69
08/14/2026
+1.18%
+0.915
78.59
200
78.62
1,100
+21.92%
USD | US5951121038
965.40
21:20:00
949.83
08/14/2026
+1.64%
+15.57
965.34
40
965.85
80
+232.79%
USD | US5949181045
495.15
21:20:02
496.88
08/14/2026
-0.35%
-1.73
495.12
120
495.20
160
+2.74%
USD | US6092071058
63.64
21:19:35
63.53
08/14/2026
+0.17%
+0.11
63.64
300
63.65
800
+18.02%
USD | US6098391054
1,392.17
21:19:05
1,362.55
08/14/2026
+2.17%
+29.62
1,391.32
20
1,392.51
210
+50.33%
USD | US61174X1090
46.465
21:19:42
46.68
08/14/2026
-0.46%
-0.215
46.46
400
46.47
400
+21.77%
USD | NL0009805522
272.42
21:19:44
255.04
08/14/2026
+6.81%
+17.38
272.29
200
272.41
400
+204.69%
USD | US64110L1061
78.085
21:20:00
78.24
08/14/2026
-0.20%
-0.155
78.08
400
78.09
100
-16.55%
USD | US67066G1040
224.98
21:20:03
225.30
08/14/2026
-0.14%
-0.32
224.98
100
225.00
600
+20.80%
USD | NL0009538784
233.06
21:19:06
231.91
08/14/2026
+0.50%
+1.15
233.03
100
233.25
100
+6.84%
USD | US67103H1077
91.30
21:19:59
92.58
08/14/2026
-1.38%
-1.28
91.27
300
91.30
200
+1.50%
USD | US6795801009
210.31
21:18:46
215.73
08/14/2026
-2.51%
-5.42
210.19
200
210.35
100
+37.58%
USD | US6937181088
130.78
21:19:43
130.72
08/14/2026
+0.05%
+0.06
130.78
100
130.80
400
+19.37%
USD | US69608A1088
174.61
21:19:57
179.01
08/14/2026
-2.46%
-4.40
174.59
400
174.62
100
+0.71%
USD | US6974351057
382.44
21:20:00
396.00
08/14/2026
-3.42%
-13.56
382.37
100
382.55
100
+114.98%
USD | US7043261079
122.36
21:19:44
125.40
08/14/2026
-2.42%
-3.04
122.34
100
122.39
100
+11.78%
USD | US70450Y1038
59.92
21:19:58
60.59
08/14/2026
-1.11%
-0.67
59.92
100
59.94
700
+3.79%
USD | US7223041028
84.56
21:19:52
84.17
08/14/2026
+0.46%
+0.39
84.54
100
84.58
200
-25.77%
USD | US7134481081
140.85
21:19:53
140.62
08/14/2026
+0.16%
+0.23
140.84
100
140.87
200
-2.02%
USD | US7475251036
165.21
21:19:16
164.79
08/14/2026
+0.25%
+0.42
165.15
100
165.21
200
-3.66%
USD | US75886F1075
805.61
21:18:38
805.97
08/14/2026
-0.04%
-0.36
805.57
80
806.06
80
+4.42%
USD | US7731211089
79.695
21:19:47
80.10
08/14/2026
-0.51%
-0.405
79.68
200
79.72
200
+14.82%
USD | US7766961061
401.08
21:19:25
397.50
08/14/2026
+0.90%
+3.58
400.87
40
401.27
80
-10.70%
USD | US7782961038
244.92
21:19:55
244.96
08/14/2026
-0.02%
-0.04
244.80
200
245.08
300
+35.98%
USD | US80004C2008
1,630.55
21:20:02
1,528.11
08/14/2026
+6.70%
+102.44
1,630.37
40
1,631.09
80
+543.74%
USD | IE00BKVD2N49
966.35
21:19:56
921.37
08/14/2026
+4.88%
+44.98
965.80
80
966.66
80
+234.57%
USD | CA82509L1076
155.035
21:20:01
158.53
08/14/2026
-2.20%
-3.495
155.03
400
155.06
300
-1.52%
USD | US84615Q1031
139.28
21:20:00
141.29
08/14/2026
-1.42%
-2.01
139.25
100
139.30
100
-
USD | US8552441094
107.85
21:19:58
108.55
08/14/2026
-0.64%
-0.70
107.84
100
107.88
500
+28.90%
USD | US5949724083
91.73
21:20:01
97.10
08/14/2026
-5.53%
-5.37
91.72
200
91.76
100
-36.10%
USD | US8716071076
421.28
21:18:39
411.75
08/14/2026
+2.31%
+9.53
420.99
40
421.18
40
-12.34%
USD | US8725901040
182.29
21:19:50
183.38
08/14/2026
-0.59%
-1.09
182.23
400
182.29
200
-9.68%
USD | US8740541094
246.67
21:17:41
241.91
08/14/2026
+1.97%
+4.76
246.36
100
246.63
200
-5.51%
USD | US8807701029
409.64
21:19:11
410.52
08/14/2026
-0.21%
-0.88
409.30
160
409.80
120
+112.09%
USD | US88160R1014
341.20
21:19:55
339.96
08/14/2026
+0.36%
+1.24
341.18
80
341.21
80
-24.41%
USD | US8825081040
279.00
21:20:01
273.43
08/14/2026
+2.04%
+5.57
278.78
100
279.23
100
+57.61%
USD | US5007541064
25.38
21:20:02
25.38
08/14/2026
0.00%
0.00
25.38
700
25.39
2,800
+4.66%
USD | CA8849038812
103.11
21:19:29
106.07
08/14/2026
-2.79%
-2.96
103.07
100
103.19
200
-20.82%
USD | US92532F1003
506.37
21:17:03
516.44
08/14/2026
-1.95%
-10.07
506.00
80
506.41
280
+13.91%
USD | US9311421039
115.51
21:20:02
115.72
08/14/2026
-0.18%
-0.21
115.51
400
115.52
400
+3.87%
USD | US9344231041
27.88
21:18:14
27.75
08/14/2026
+0.47%
+0.13
27.87
2,100
27.88
2,700
-3.71%
USD | US9581021055
496.07
21:20:00
487.29
08/14/2026
+1.80%
+8.78
496.02
40
496.49
40
+182.86%
USD | US98138H1014
198.52
21:20:01
206.45
08/14/2026
-3.84%
-7.93
198.42
200
198.54
100
-3.88%
USD | US98389B1008
79.27
21:20:02
78.98
08/14/2026
+0.37%
+0.29
79.26
400
79.29
400
+6.93%