NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/21/2026 - 15:55:18
Day high
05/21/2026 - 15:55:15
Day low
05/21/2026 - 15:32:01
YTD %
29,220.41
-77.29 ( -0.26% )
29,225.51
29,093.08
+15.73%
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
29,220.41
15:55:18
29,297.70
05/20/2026
-0.26%
-77.29
-
-
-
-
 +15.73%
USD | US00724F1012
244.67
15:55:17
253.37
05/21/2026
-3.43%
-8.70
244.67
40
244.81
200
 -27.61%
USD | US0079031078
441.42
15:55:11
447.58
05/21/2026
-1.38%
-6.16
441.40
100
441.85
400
 +108.99%
USD | US0090661010
132.68
15:55:06
135.55
05/21/2026
-2.12%
-2.87
132.51
100
132.78
100
 -0.13%
USD | US02043Q1076
296.20
15:52:56
298.48
05/21/2026
-0.76%
-2.28
295.09
520
296.25
40
 -24.94%
USD | US02079K1079
382.36
15:55:17
384.90
05/21/2026
-0.66%
-2.54
382.33
80
382.43
40
 +22.66%
USD | US02079K3059
386.06
15:55:17
388.91
05/21/2026
-0.73%
-2.85
386.04
80
386.12
80
 +24.25%
USD | US0255371017
129.23
15:53:33
128.87
05/21/2026
+0.28%
+0.36
129.21
100
129.30
100
 +11.76%
USD | US0231351067
263.51
15:55:17
265.01
05/21/2026
-0.57%
-1.50
263.46
100
263.54
100
 +14.81%
USD | US0311621009
334.58
15:54:24
331.57
05/21/2026
+0.91%
+3.01
334.24
80
334.91
40
 +1.30%
USD | US0326541051
388.64
15:55:17
398.05
05/21/2026
-2.36%
-9.41
388.58
80
389.35
160
 +46.77%
USD | US0378331005
303.01
15:55:18
302.25
05/21/2026
+0.25%
+0.76
303.00
40
303.02
40
 +11.18%
USD | US0382221051
428.39
15:55:17
426.85
05/21/2026
+0.36%
+1.54
428.39
80
428.93
80
 +66.10%
USD | US03831W1080
493.05
15:55:17
482.28
05/21/2026
+2.23%
+10.77
492.56
40
494.28
120
 -28.43%
USD | US0420682058
277.70
15:55:14
256.73
05/21/2026
+8.17%
+20.97
277.44
100
277.99
100
 +134.86%
USD | USN070592100
1,571.00
15:55:12
1,550.13
05/21/2026
+1.35%
+20.87
1,570.83
50
1,571.64
50
 +44.89%
USD | US0527691069
238.41
15:54:19
243.63
05/21/2026
-2.14%
-5.22
238.56
100
239.30
100
 -17.70%
USD | US0530151036
218.28
15:54:28
220.69
05/21/2026
-1.09%
-2.41
218.01
100
218.62
100
 -14.21%
USD | US05464C1018
383.01
15:55:07
398.44
05/21/2026
-3.87%
-15.43
382.03
40
383.96
40
 -29.84%
USD | US05722G1004
67.02
15:55:06
66.79
05/21/2026
+0.34%
+0.23
66.94
200
67.00
200
 +46.66%
USD | US09857L1089
155.28
15:55:18
156.95
05/21/2026
-1.06%
-1.67
155.25
10
155.36
20
 -26.73%
USD | US11135F1012
421.33
15:55:15
417.76
05/21/2026
+0.85%
+3.57
421.26
80
421.50
80
 +20.70%
USD | US1273871087
354.59
15:53:16
350.89
05/21/2026
+1.05%
+3.70
353.65
40
354.59
120
 +12.26%
USD | US16119P1084
144.85
15:55:03
144.61
05/21/2026
+0.17%
+0.24
144.79
100
145.31
100
 -30.73%
USD | US1729081059
172.09
15:52:31
171.36
05/21/2026
+0.43%
+0.73
172.03
100
172.39
100
 -8.88%
USD | US17275R1023
115.64
15:55:12
114.35
05/21/2026
+1.13%
+1.29
115.63
100
115.74
200
 +48.45%
USD | US21037T1097
286.35
15:55:11
281.26
05/21/2026
+1.81%
+5.09
286.20
40
286.48
40
 -20.38%
USD | GB00BDCPN049
92.79
15:55:01
93.28
05/21/2026
-0.53%
-0.49
92.73
100
92.87
100
 +2.84%
USD | US1924461023
50.96
15:55:13
51.30
05/21/2026
-0.66%
-0.34
50.90
400
50.93
100
 -38.19%
USD | US20030N1019
24.715
15:55:05
24.88
05/21/2026
-0.66%
-0.165
24.71
400
24.72
100
 -11.34%
USD | US2172041061
32.90
15:55:18
33.04
05/21/2026
-0.42%
-0.14
32.89
200
32.91
400
 -15.61%
USD | US22160K1051
1,044.35
15:55:14
1,074.01
05/21/2026
-2.76%
-29.66
1,043.37
40
1,045.01
40
 +24.55%
USD | US22788C1053
655.13
15:55:13
650.11
05/21/2026
+0.77%
+5.02
654.47
120
656.00
3,120
 +38.69%
USD | US1264081035
45.845
15:55:10
45.94
05/21/2026
-0.21%
-0.095
45.83
200
45.85
100
 +26.73%
USD | US23804L1035
214.12
15:55:12
212.24
05/21/2026
+0.89%
+1.88
213.97
300
214.43
100
 +56.07%
USD | US2521311074
71.22
15:55:13
71.44
05/21/2026
-0.31%
-0.22
71.17
200
71.22
200
 +7.64%
USD | US25278X1090
205.04
15:54:04
204.33
05/21/2026
+0.35%
+0.71
203.83
100
204.34
200
 +35.92%
USD | US25809K1051
157.06
15:55:17
160.73
05/21/2026
-2.28%
-3.67
156.73
100
157.04
200
 -29.03%
USD | US2855121099
201.31
15:52:29
201.59
05/21/2026
-0.14%
-0.28
201.23
100
201.40
200
 -1.34%
USD | US30161N1019
44.97
15:55:05
44.87
05/21/2026
+0.22%
+0.10
44.97
200
44.99
300
 +2.94%
USD | US3119001044
43.21
15:54:56
43.68
05/21/2026
-1.08%
-0.47
43.19
100
43.22
100
 +8.85%
USD | NL0015001FS8
67.66
15:54:35
67.41
05/21/2026
+0.37%
+0.25
67.67
100
67.70
300
 +4.33%
USD | US34959E1091
128.62
15:55:06
130.00
05/21/2026
-1.06%
-1.38
128.54
200
128.66
100
 +63.71%
USD | US36266G1076
63.74
15:55:04
64.26
05/21/2026
-0.81%
-0.52
63.71
100
63.79
100
 -21.65%
USD | US3755581036
130.71
15:54:53
130.69
05/21/2026
+0.02%
+0.02
130.66
200
130.87
200
 +6.48%
USD | US4385161066
220.70
15:55:17
217.39
05/21/2026
+1.52%
+3.31
220.49
100
220.73
1,200
 +11.43%
USD | US45168D1046
549.35
15:55:14
553.58
05/21/2026
-0.76%
-4.23
548.56
40
549.55
40
 -18.17%
USD | US4576693075
107.13
15:54:14
107.91
05/21/2026
-0.72%
-0.78
106.95
200
107.25
200
 -38.00%
USD | US4581401001
116.49
15:55:17
118.96
05/21/2026
-2.08%
-2.47
116.46
100
116.52
100
 +222.38%
USD | US4612021034
306.42
15:55:18
383.93
05/21/2026
-20.26%
-77.79
305.70
40
306.16
280
 -42.04%
USD | US46120E6023
438.51
15:55:16
449.03
05/21/2026
-2.34%
-10.52
438.46
40
439.36
40
 -20.72%
USD | US49271V1008
28.55
15:55:08
28.69
05/21/2026
-0.49%
-0.14
28.53
100
28.55
200
 +2.43%
USD | US4824801009
1,852.25
15:55:18
1,829.47
05/21/2026
+1.25%
+22.78
1,850.88
10
1,853.00
10
 +50.56%
USD | US5128073062
296.91
15:55:12
292.09
05/21/2026
+1.65%
+4.82
296.54
200
297.00
300
 +70.63%
USD | IE000S9YS762
510.49
15:54:58
506.63
05/21/2026
+0.76%
+3.86
510.10
320
510.72
40
 +18.82%
USD | US55024U1097
924.98
15:55:18
868.07
05/21/2026
+6.56%
+56.91
923.79
80
926.28
40
 +135.51%
USD | US5719032022
365.38
15:53:26
369.75
05/21/2026
-1.18%
-4.37
365.58
40
366.45
40
 +19.18%
USD | US5738741041
193.35
15:55:16
186.80
05/21/2026
+3.51%
+6.55
193.22
100
193.48
100
 +119.82%
USD | US58733R1023
1,638.98
15:55:07
1,651.20
05/21/2026
-0.74%
-12.22
1,637.31
40
1,639.45
20
 -18.02%
USD | US30303M1027
598.26
15:55:17
605.06
05/21/2026
-1.12%
-6.80
598.10
80
598.48
280
 -8.34%
USD | US5950171042
92.22
15:54:43
94.02
05/21/2026
-1.91%
-1.80
92.32
300
92.40
100
 +47.55%
USD | US5951121038
757.89
15:55:18
731.99
05/21/2026
+3.54%
+25.90
757.00
120
757.89
80
 +156.47%
USD | US5949181045
419.73
15:55:18
421.06
05/21/2026
-0.32%
-1.34
419.60
120
419.74
200
 -12.94%
USD | US6092071058
61.26
15:55:13
61.84
05/21/2026
-0.94%
-0.58
61.24
100
61.29
200
 +14.88%
USD | US6098391054
1,544.99
15:54:35
1,553.27
05/21/2026
-0.53%
-8.28
1,540.68
30
1,546.74
20
 +71.37%
USD | US61174X1090
86.40
15:55:10
86.88
05/21/2026
-0.55%
-0.48
86.37
200
86.45
100
 +13.32%
USD | US64110L1061
87.845
15:55:18
88.09
05/21/2026
-0.28%
-0.245
87.83
100
87.87
300
 -6.05%
USD | US67066G1040
222.74
15:55:18
223.47
05/21/2026
-0.33%
-0.74
222.71
100
222.77
100
 +19.82%
USD | NL0009538784
307.175
15:54:11
310.15
05/21/2026
-0.96%
-2.975
306.85
100
307.81
200
 +42.89%
USD | US67103H1077
93.10
15:55:11
92.22
05/21/2026
+0.95%
+0.88
93.04
300
93.16
100
 +1.11%
USD | US6795801009
206.00
15:55:10
209.83
05/21/2026
-1.83%
-3.83
205.70
100
206.49
100
 +33.82%
USD | US6937181088
109.59
15:51:48
111.64
05/21/2026
-1.84%
-2.05
109.64
100
109.96
100
 +1.95%
USD | US69608A1088
137.81
15:55:18
137.15
05/21/2026
+0.48%
+0.66
137.76
100
137.83
100
 -22.84%
USD | US6974351057
250.46
15:54:54
246.66
05/21/2026
+1.54%
+3.80
250.40
100
250.96
100
 +33.91%
USD | US7043261079
93.91
15:55:05
94.92
05/21/2026
-1.06%
-1.01
93.85
100
94.00
100
 -15.39%
USD | US70450Y1038
44.31
15:55:13
44.375
05/21/2026
-0.15%
-0.065
44.28
200
44.32
500
 -23.99%
USD | US7223041028
96.77
15:55:15
98.15
05/21/2026
-1.41%
-1.38
96.72
100
96.78
700
 -13.44%
USD | US7134481081
147.66
15:53:34
149.29
05/21/2026
-1.09%
-1.63
147.56
1,200
147.76
100
 +4.02%
USD | US7475251036
206.62
15:55:16
202.51
05/21/2026
+2.03%
+4.11
206.46
100
206.71
200
 +18.39%
USD | US75886F1075
647.08
15:55:01
649.76
05/21/2026
-0.41%
-2.68
645.82
40
648.85
40
 -15.82%
USD | US7766961061
317.095
15:54:25
323.12
05/21/2026
-1.86%
-6.025
316.60
120
317.58
40
 -27.41%
USD | US7782961038
217.54
15:55:13
217.79
05/21/2026
-0.11%
-0.25
217.36
100
217.73
100
 +20.90%
USD | US80004C2008
1,455.00
15:55:18
1,392.56
05/21/2026
+4.48%
+62.44
1,453.04
40
1,456.00
120
 +486.64%
USD | IE00BKVD2N49
797.42
15:55:17
751.07
05/21/2026
+6.17%
+46.35
796.35
40
797.99
40
 +172.73%
USD | CA82509L1076
102.62
15:55:15
105.01
05/21/2026
-2.28%
-2.39
102.41
2,300
102.63
300
 -34.76%
USD | US8552441094
104.90
15:55:13
106.50
05/21/2026
-1.50%
-1.60
104.80
100
104.91
300
 +26.47%
USD | US5949724083
166.06
15:55:16
165.81
05/21/2026
+0.15%
+0.25
165.96
100
166.19
100
 +9.12%
USD | US8716071076
497.09
15:54:34
498.93
05/21/2026
-0.37%
-1.84
496.56
160
497.73
80
 +6.22%
USD | US8725901040
189.83
15:53:44
190.16
05/21/2026
-0.17%
-0.33
189.64
100
189.98
300
 -6.34%
USD | US8740541094
237.75
15:55:13
236.62
05/21/2026
+0.48%
+1.13
237.60
100
238.02
100
 -7.58%
USD | US88160R1014
420.795
15:55:16
417.26
05/21/2026
+0.85%
+3.535
420.63
40
420.98
40
 -7.22%
USD | US8825081040
301.205
15:55:10
304.88
05/21/2026
-1.21%
-3.675
301.01
200
301.40
100
 +75.73%
USD | US5007541064
23.47
15:55:11
23.53
05/21/2026
-0.25%
-0.06
23.46
600
23.48
500
 -2.97%
USD | CA8849038812
83.825
15:55:18
85.36
05/21/2026
-1.77%
-1.51
83.65
500
84.00
100
 -36.28%
USD | US92345Y1064
170.30
15:54:47
170.66
05/21/2026
-0.21%
-0.36
170.28
100
170.82
100
 -23.71%
USD | US92532F1003
428.89
15:54:57
430.44
05/21/2026
-0.36%
-1.55
428.71
40
429.24
40
 -5.06%
USD | US9311421039
121.84
15:55:17
130.85
05/21/2026
-6.89%
-9.01
121.82
200
121.91
300
 +17.45%
USD | US9344231041
27.33
15:55:05
27.42
05/21/2026
-0.33%
-0.09
27.33
1,200
27.34
1,000
 -4.86%
USD | US9581021055
477.52
15:55:15
459.62
05/21/2026
+3.89%
+17.90
477.15
120
477.71
80
 +166.80%
USD | US98138H1014
121.25
15:54:59
126.61
05/21/2026
-4.23%
-5.36
121.13
300
121.54
100
 -41.05%
USD | US98389B1008
80.04
15:54:09
79.86
05/21/2026
+0.23%
+0.18
80.05
200
80.16
100
 +8.12%
USD | US98980G1022
171.20
15:55:07
174.45
05/21/2026
-1.86%
-3.25
170.92
100
171.44
100
 -22.44%